FINAL PRE-CLEARING PRICES AS OF 12/14/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1765.6 -6.4 1772.0 JAN23 ---- ---- ---- ---- 1763.0 -6.4 1769.4 FEB23 ---- ---- ---- ---- 1763.4 -6.4 1769.8 APR23 ---- ---- ---- ---- 1760.9 -6.4 1767.3 JUN23 ---- ---- ---- ---- 1753.5 -6.4 1759.9 AUG23 ---- ---- ---- ---- 1749.4 -6.4 1755.8 OCT23 ---- ---- ---- ---- 1745.3 -6.4 1751.7 DEC23 ---- ---- ---- ---- 1741.2 -6.4 1747.6 FEB24 ---- ---- ---- ---- 1739.1 -6.4 1745.5 APR24 ---- ---- ---- ---- 1734.1 -6.4 1740.5 JUN24 ---- ---- ---- ---- 1729.1 -6.4 1735.5 AUG24 ---- ---- ---- ---- 1725.0 -6.4 1731.4 OCT24 ---- ---- ---- ---- 1720.9 -6.4 1727.3 DEC24 ---- ---- ---- ---- 1717.1 -6.4 1723.5 JUN25 ---- ---- ---- ---- 1705.1 -6.4 1711.5 DEC25 ---- ---- ---- ---- 1693.1 -6.4 1699.5 JUN26 ---- ---- ---- ---- 1681.1 -6.4 1687.5 DEC26 ---- ---- ---- ---- 1673.1 -6.4 1679.5 JUN27 ---- ---- ---- ---- 1663.1 -6.4 1669.5 DEC27 ---- ---- ---- ---- 1653.1 -6.4 1659.5 JUN28 ---- ---- ---- ---- 1643.1 -6.4 1649.5 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 198.94 +.47 198.47 844 JAN23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 474 FEB23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 516 MAR23 ---- ---- ---- ---- 210.00 +3.67 206.33 75 790 APR23 ---- ---- ---- ---- 210.00 UNCH 210.00 75 756 MAY23 ---- ---- ---- ---- 210.00 UNCH 210.00 75 758 JUN23 ---- ---- ---- ---- 210.00 UNCH 210.00 75 744 JLY23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 384 AUG23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 385 SEP23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 379 OCT23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 378 NOV23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 362 DEC23 ---- ---- ---- ---- 210.00 UNCH 210.00 20 307 TOTAL EST.VOL VOLUME OPEN INT TOTAL 460 7077 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 317.02 +.73 316.29 115 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 ---- ---- ---- ---- 2431.00 -27.25 2458.25 8 JAN23 ---- ---- ---- 2419.50A 2436.00 -28.25 20 2464.25 64 411 FEB23 2455.00 2455.00 2426.75 2450.50A 2442.50 -28.75 716 2471.25 2107 573 MAR23 2449.25 2449.25 2449.25 2447.25A 2449.25 -28.50 618 2477.75 1364 415 APR23 ---- ---- ---- 2438.25A 2453.25 -28.75 2482.00 450 143 MAY23 ---- ---- ---- 2443.00A 2457.75 -28.50 3 2486.25 81 27 JUN23 ---- ---- ---- 2477.75A 2467.00 -28.50 2495.50 JLY23 ---- ---- ---- ---- 2478.50 -28.25 2506.75 AUG23 ---- ---- ---- ---- 2487.75 -28.25 2516.00 SEP23 ---- ---- ---- ---- 2498.50 -28.00 2526.50 OCT23 ---- ---- ---- ---- 2507.75 -28.00 2535.75 NOV23 ---- ---- ---- ---- 2518.25 -27.75 2546.00 DEC23 ---- ---- ---- 2520.00A 2521.00 -27.75 2548.75 4 2 JAN24 ---- ---- ---- ---- 2531.00 -27.25 2558.25 FEB24 ---- ---- ---- ---- 2542.25 -26.50 2568.75 MAR24 ---- ---- ---- ---- 2552.50 -26.00 2578.50 APR24 ---- ---- ---- ---- 2560.50 -25.50 2586.00 MAY24 ---- ---- ---- ---- 2567.75 -24.75 2592.50 JUN24 ---- ---- ---- ---- 2574.50 -24.25 2598.75 JLY24 ---- ---- ---- ---- 2584.00 -23.75 2607.75 AUG24 ---- ---- ---- ---- 2594.00 -23.00 2617.00 SEP24 ---- ---- ---- ---- 2603.25 -22.50 2625.75 OCT24 ---- ---- ---- ---- 2612.00 -22.00 2634.00 NOV24 ---- ---- ---- ---- 2622.75 -21.25 2644.00 DEC24 ---- ---- ---- ---- 2606.00 -20.75 2626.75 4 3 JAN25 ---- ---- ---- ---- 2613.00 -20.75 2633.75 FEB25 ---- ---- ---- ---- 2620.00 -20.75 2640.75 MAR25 ---- ---- ---- ---- 2627.00 -20.75 2647.75 APR25 ---- ---- ---- ---- 2636.00 -20.75 2656.75 MAY25 ---- ---- ---- ---- 2645.00 -20.75 2665.75 JUN25 ---- ---- ---- ---- 2653.00 -20.75 2673.75 JLY25 ---- ---- ---- ---- 2662.00 -20.75 2682.75 AUG25 ---- ---- ---- ---- 2670.00 -20.75 2690.75 SEP25 ---- ---- ---- ---- 2678.00 -20.75 2698.75 OCT25 ---- ---- ---- ---- 2686.00 -20.75 2706.75 NOV25 ---- ---- ---- ---- 2693.00 -20.75 2713.75 DEC25 ---- ---- ---- ---- 2701.00 -20.75 2721.75 JAN26 ---- ---- ---- ---- 2709.00 -20.75 2729.75 FEB26 ---- ---- ---- ---- 2717.00 -20.75 2737.75 MAR26 ---- ---- ---- ---- 2725.00 -20.75 2745.75 APR26 ---- ---- ---- ---- 2734.00 -20.75 2754.75 MAY26 ---- ---- ---- ---- 2742.00 -20.75 2762.75 JUN26 ---- ---- ---- ---- 2750.00 -20.75 2770.75 JLY26 ---- ---- ---- ---- 2758.00 -20.75 2778.75 AUG26 ---- ---- ---- ---- 2765.00 -20.75 2785.75 SEP26 ---- ---- ---- ---- 2773.00 -20.75 2793.75 OCT26 ---- ---- ---- ---- 2780.00 -20.75 2800.75 NOV26 ---- ---- ---- ---- 2788.00 -20.75 2808.75 DEC26 ---- ---- ---- ---- 2796.00 -20.75 2816.75 JAN27 ---- ---- ---- ---- 2806.00 -20.75 2826.75 FEB27 ---- ---- ---- ---- 2816.00 -20.75 2836.75 MAR27 ---- ---- ---- ---- 2826.00 -20.75 2846.75 APR27 ---- ---- ---- ---- 2837.00 -20.75 2857.75 MAY27 ---- ---- ---- ---- 2847.00 -20.75 2867.75 JUN27 ---- ---- ---- ---- 2857.00 -20.75 2877.75 JLY27 ---- ---- ---- ---- 2865.00 -20.75 2885.75 AUG27 ---- ---- ---- ---- 2879.00 -20.75 2899.75 SEP27 ---- ---- ---- ---- 2882.00 -20.75 2902.75 OCT27 ---- ---- ---- ---- 2889.00 -20.75 2909.75 NOV27 ---- ---- ---- ---- 2897.00 -20.75 2917.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1357 4074 1582 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20041 -.00029 .20070 2875 JAN23 .22550 .22650 .22550 .22600A .22705 +.00055 15 .22650 110 3291 FEB23 ---- ---- ---- ---- .22654 +.00154 .22500 105 3045 MAR23 ---- ---- ---- ---- .22750 +.00183 .22567 230 2958 APR23 ---- ---- ---- ---- .23364 +.00114 .23250 85 2266 MAY23 ---- ---- ---- ---- .23328 +.00078 .23250 85 1889 JUN23 ---- ---- ---- ---- .23364 +.00114 .23250 85 2130 JLY23 ---- ---- ---- ---- .23625 +.00075 .23550 135 1707 AUG23 ---- ---- ---- ---- .23625 -.00125 .23750 35 2108 SEP23 ---- ---- ---- ---- .23625 -.00125 .23750 35 1781 OCT23 ---- ---- ---- ---- .23625 -.00125 .23750 35 1050 NOV23 ---- ---- ---- ---- .23625 -.00125 .23750 35 1092 DEC23 ---- ---- ---- ---- .23625 -.00125 .23750 35 984 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 15 1010 27965 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 ---- ---- ---- ---- 415.00 UNCH 415.00 83 1332 FEB23 ---- ---- ---- ---- 430.00 UNCH 430.00 55 817 MAR23 ---- ---- ---- ---- 430.00 UNCH 430.00 55 768 APR23 ---- ---- ---- ---- 430.00 UNCH 430.00 30 566 MAY23 ---- ---- ---- ---- 430.00 UNCH 430.00 30 569 JUN23 ---- ---- ---- ---- 430.00 UNCH 430.00 30 572 JLY23 ---- ---- ---- ---- 430.00 UNCH 430.00 15 465 AUG23 ---- ---- ---- ---- 430.00 UNCH 430.00 15 465 SEP23 ---- ---- ---- ---- 430.00 UNCH 430.00 15 465 OCT23 ---- ---- ---- ---- 430.00 UNCH 430.00 10 383 NOV23 ---- ---- ---- ---- 420.00 UNCH 420.00 10 383 DEC23 ---- ---- ---- ---- 420.00 UNCH 420.00 10 360 JAN24 ---- ---- ---- ---- 415.00 UNCH 415.00 50 FEB24 ---- ---- ---- ---- 415.00 UNCH 415.00 50 MAR24 ---- ---- ---- ---- 415.00 UNCH 415.00 50 APR24 ---- ---- ---- ---- 415.00 UNCH 415.00 50 MAY24 ---- ---- ---- ---- 415.00 UNCH 415.00 50 JUN24 ---- ---- ---- ---- 415.00 UNCH 415.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 7445 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.72 -.04 20.76 33 290 JAN23 ---- ---- ---- ---- 19.80 -.20 20.00 15 417 FEB23 ---- ---- ---- ---- 19.80 -.20 20.00 15 409 MAR23 ---- ---- ---- ---- 20.03 +.02 20.01 50 512 APR23 ---- ---- ---- ---- 19.85 -.13 19.98 28 460 MAY23 ---- ---- ---- ---- 19.85 -.13 19.98 28 467 JUN23 ---- ---- ---- ---- 19.85 -.13 19.98 28 495 JLY23 ---- ---- ---- ---- 20.00 UNCH 20.00 394 AUG23 ---- ---- ---- ---- 19.91 -.09 20.00 361 SEP23 ---- ---- ---- ---- 19.88 -.12 20.00 462 OCT23 ---- ---- ---- ---- 19.86 -.22 20.08 499 NOV23 ---- ---- ---- ---- 19.86 -.22 20.08 499 DEC23 ---- ---- ---- ---- 19.87 -.21 20.08 453 JAN24 ---- ---- ---- ---- 20.00 -.13 20.13 409 FEB24 ---- ---- ---- ---- 20.00 -.13 20.13 425 MAR24 ---- ---- ---- ---- 20.00 -.13 20.13 374 APR24 ---- ---- ---- ---- 20.00 -.13 20.13 444 MAY24 ---- ---- ---- ---- 20.00 -.13 20.13 440 JUN24 ---- ---- ---- ---- 20.00 -.23 20.23 402 JLY24 ---- ---- ---- ---- 20.08 -.15 20.23 279 AUG24 ---- ---- ---- ---- 20.08 -.15 20.23 294 SEP24 ---- ---- ---- ---- 20.08 -.15 20.23 334 OCT24 ---- ---- ---- ---- 20.08 -.15 20.23 338 NOV24 ---- ---- ---- ---- 20.10 -.15 20.25 338 DEC24 ---- ---- ---- ---- 20.10 -.15 20.25 250 JAN25 ---- ---- ---- ---- 21.45 UNCH 21.45 135 FEB25 ---- ---- ---- ---- 21.45 UNCH 21.45 135 MAR25 ---- ---- ---- ---- 21.45 UNCH 21.45 212 APR25 ---- ---- ---- ---- 21.45 UNCH 21.45 132 MAY25 ---- ---- ---- ---- 21.45 UNCH 21.45 132 JUN25 ---- ---- ---- ---- 21.45 UNCH 21.45 45 JLY25 ---- ---- ---- ---- 21.45 UNCH 21.45 100 AUG25 ---- ---- ---- ---- 21.45 UNCH 21.45 100 SEP25 ---- ---- ---- ---- 21.45 UNCH 21.45 100 OCT25 ---- ---- ---- ---- 21.45 UNCH 21.45 25 NOV25 ---- ---- ---- ---- 21.45 UNCH 21.45 25 DEC25 ---- ---- ---- ---- 21.45 UNCH 21.45 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 197 11211 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 248.38 +.30 248.08 2126 JAN23 ---- ---- ---- ---- 275.00 UNCH 275.00 5 1636 FEB23 ---- ---- ---- ---- 275.00 UNCH 275.00 5 1644 MAR23 ---- ---- ---- ---- 275.00 UNCH 275.00 5 1692 APR23 ---- ---- ---- ---- 290.00 UNCH 290.00 1566 MAY23 ---- ---- ---- ---- 290.00 UNCH 290.00 1566 JUN23 ---- ---- ---- ---- 290.00 UNCH 290.00 1566 JLY23 ---- ---- ---- ---- 281.00 UNCH 281.00 1256 AUG23 ---- ---- ---- ---- 281.00 UNCH 281.00 1266 SEP23 ---- ---- ---- ---- 281.00 UNCH 281.00 1246 OCT23 ---- ---- ---- ---- 281.00 UNCH 281.00 1146 NOV23 ---- ---- ---- ---- 281.00 UNCH 281.00 1006 DEC23 ---- ---- ---- ---- 281.00 UNCH 281.00 1006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 18722 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 645.00 655.00 645.00 650.00 650.00 +20.00 51 630.00 1132 JAN23 715.00 715.00 715.00 715.00 715.00 UNCH 5 715.00 25 804 FEB23 ---- 720.00B ---- 720.00B 720.00 +5.00 715.00 25 1221 MAR23 ---- 730.00B ---- 730.00B 730.00 +15.00 715.00 25 594 APR23 ---- 728.00B ---- 730.00B 740.00 +15.00 725.00 256 MAY23 ---- 730.00B ---- 730.00B 740.00 +15.00 725.00 809 JUN23 ---- ---- ---- ---- 755.00 +15.00 740.00 437 JLY23 ---- ---- ---- ---- 765.00 +15.00 750.00 487 AUG23 ---- ---- ---- ---- 770.00 +15.00 755.00 196 SEP23 ---- ---- ---- ---- 764.00 +15.00 749.00 491 OCT23 ---- ---- ---- ---- 764.00 +15.00 749.00 112 NOV23 ---- ---- ---- ---- 774.00 +15.00 759.00 112 DEC23 ---- ---- ---- ---- 775.00 +15.00 760.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 75 6763 GC Gold Futures DEC22 1810.8 1812.8 1797.9 1807.5B 1807.5 -6.4 1074 1813.9 205 605 JAN23 1815.1 1817.1 1800.0 1811.5A 1811.5 -6.8 279 1818.3 566 1315 FEB23 1822.6 1825.4 1806.2 1818.7A 1818.7 -6.8 141278 1825.5 230911 373351 APR23 1837.3 1840.2B 1821.6 1833.6A 1833.8 -6.7 2746 1840.5 6085 33387 JUN23 1852.6 1855.0 1837.2 1848.7A 1849.2 -6.6 834 1855.8 3294 14721 AUG23 1867.8 1870.0 1852.8 1864.8A 1864.8 -6.5 265 1871.3 617 5128 OCT23 ---- ---- ---- 1869.3A 1880.4 -6.8 116 1887.2 172 1175 DEC23 1895.4 1900.2 1895.4 1902.7B 1896.1 -6.9 72 1903.0 463 6504 FEB24 ---- ---- ---- 1899.8A 1911.0 -6.9 14 1917.9 413 APR24 ---- ---- ---- ---- 1925.1 -6.9 1932.0 1 JUN24 ---- ---- ---- ---- 1939.3 -6.9 1946.2 294 AUG24 ---- ---- ---- ---- 1947.8 -6.9 1954.7 OCT24 ---- ---- ---- ---- 1961.9 -6.9 1968.8 DEC24 ---- ---- ---- ---- 1975.7 -6.9 1982.6 136 JUN25 ---- ---- ---- ---- 1996.9 -6.9 2003.8 1 DEC25 ---- ---- ---- ---- 2018.4 -6.9 2025.3 7 JUN26 ---- ---- ---- ---- 2028.4 -6.9 2035.3 DEC26 ---- ---- ---- ---- 2048.1 -6.9 2055.0 2 JUN27 ---- ---- ---- ---- 2058.1 -6.9 2065.0 DEC27 ---- ---- ---- ---- 2075.9 -6.9 2082.8 JUN28 ---- ---- ---- ---- 2085.9 -6.9 2092.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 146678 242313 437040 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1820.8 -14.7 1835.5 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 .1 -.2 -.2 .0 UNCH 788 .0 APR23 .0 .1 -.2 -.2 .0 UNCH 27 .0 JUN23 .0 .0 .0 .0 .0 UNCH 10 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 .0 .0 .0 .0 .0 UNCH 40 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 865 GSP DEC 22 LONDON SPOT GOLD 16 ---- ---- ---- ---- 1807.28 -6.42 1813.70 19 ---- ---- ---- ---- 1807.30 -6.40 1813.70 20 ---- ---- ---- ---- 1807.30 -6.40 1813.70 21 ---- ---- ---- ---- 1807.28 -6.43 1813.71 22 ---- ---- ---- ---- 1807.28 -6.43 1813.71 23 ---- ---- ---- ---- 1807.28 -6.43 1813.71 28 ---- ---- ---- ---- 1807.28 -6.43 1813.71 29 ---- ---- ---- ---- 1807.28 -6.43 1813.71 30 ---- ---- ---- ---- 1807.28 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures DEC22 ---- ---- ---- ---- 200.00 UNCH 200.00 81 JAN23 200.00 200.00 200.00 200.00 200.00 UNCH 5 200.00 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 5 131 HG Copper Futures DEC22 3.8380 3.8765 3.8270 3.8530A 3.8750 +.0355 282 3.8395 522 2275 JAN23 3.8375 3.8845 3.8360A 3.8600A 3.8765 +.0355 454 3.8410 826 2890 FEB23 3.8410 3.8770 3.8395 3.8500A 3.8785 +.0360 314 3.8425 561 2058 MAR23 3.8455 3.8920 3.8230 3.8615 3.8780 +.0360 50150 3.8420 69130 104599 APR23 3.8485 3.8885 3.8485 3.8265A 3.8805 +.0355 100 3.8450 166 739 MAY23 3.8465 3.8910 3.8260A 3.8645B 3.8795 +.0365 4284 3.8430 8577 24747 JUN23 3.8530 3.8910 3.8495 3.8295A 3.8820 +.0360 29 3.8460 77 678 JLY23 3.8765 3.8910 3.8295 3.8660B 3.8800 +.0355 2647 3.8445 4517 13251 AUG23 ---- 3.8630B ---- 3.8895B 3.8800 +.0350 1 3.8450 19 516 SEP23 3.8465 3.8845 3.8300 3.8745B 3.8770 +.0360 1583 3.8410 1555 5664 OCT23 3.8850 3.8850 3.8565A 3.8385A 3.8815 +.0360 5 3.8455 20 297 NOV23 3.8850 3.8850 3.8595A 3.8405A 3.8820 +.0370 2 3.8450 215 DEC23 3.8495 3.8655 3.8495 3.8550A 3.8730 +.0360 326 3.8370 336 3466 JAN24 ---- 3.8555B ---- 3.8665B 3.8775 +.0360 3.8415 18 74 FEB24 ---- 3.8540B ---- 3.8540B 3.8760 +.0360 3.8400 14 51 MAR24 ---- ---- ---- 3.8155A 3.8670 +.0360 4 3.8310 8 426 APR24 ---- 3.8435B ---- 3.8435B 3.8645 +.0360 3.8285 21 MAY24 ---- ---- ---- 3.8410B 3.8610 +.0360 1 3.8250 36 JUN24 ---- 3.8350B ---- 3.8365B 3.8615 +.0360 3.8255 10 JLY24 ---- 3.8335B ---- 3.8405B 3.8570 +.0360 2 3.8210 54 AUG24 ---- 3.8295B ---- 3.8305B 3.8555 +.0360 3.8195 1 SEP24 ---- ---- ---- 3.8435B 3.8560 +.0360 1 3.8200 19 OCT24 ---- ---- ---- 3.8400B 3.8570 +.0360 3.8210 11 NOV24 ---- ---- ---- 3.8405B 3.8555 +.0360 3.8195 DEC24 3.8400 3.8400 3.8400 3.8400 3.8485 +.0360 1 3.8125 92 MAR25 ---- ---- ---- 3.8335B 3.8465 +.0360 3.8105 MAY25 ---- ---- ---- ---- 3.8590 +.0360 3.8230 JLY25 ---- ---- ---- ---- 3.8590 +.0360 3.8230 SEP25 ---- ---- ---- ---- 3.8590 +.0360 3.8230 DEC25 ---- ---- ---- ---- 3.8590 +.0360 3.8230 MAR26 ---- ---- ---- ---- 3.8755 +.0360 3.8395 MAY26 ---- ---- ---- ---- 3.8885 +.0360 3.8525 JLY26 ---- ---- ---- ---- 3.8890 +.0360 3.8530 SEP26 ---- ---- ---- ---- 3.9015 +.0360 3.8655 DEC26 ---- ---- ---- ---- 3.9140 +.0360 3.8780 1 MAR27 ---- ---- ---- ---- 3.9115 +.0360 3.8755 MAY27 ---- ---- ---- ---- 3.9090 +.0360 3.8730 JLY27 ---- ---- ---- ---- 3.9065 +.0360 3.8705 SEP27 ---- ---- ---- ---- 3.9040 +.0360 3.8680 DEC27 ---- ---- ---- ---- 3.9165 +.0360 3.8805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60186 86346 162191 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 295 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 295 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8490 +.0165 3.8325 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8579 +.0203 3.8376 1078 JAN23 ---- ---- ---- ---- 3.8767 +.0355 3.8412 1013 FEB23 ---- ---- ---- ---- 3.8784 +.0360 3.8424 1752 MAR23 ---- ---- ---- ---- 3.8782 +.0359 3.8423 1336 APR23 ---- ---- ---- ---- 3.8804 +.0356 3.8448 1211 MAY23 ---- ---- ---- ---- 3.8797 +.0364 3.8433 1236 JUN23 ---- ---- ---- ---- 3.8818 +.0359 3.8459 985 JLY23 ---- ---- ---- ---- 3.8800 +.0354 3.8446 826 AUG23 ---- ---- ---- ---- 3.8797 +.0350 3.8447 779 SEP23 ---- ---- ---- ---- 3.8775 +.0360 3.8415 863 OCT23 ---- ---- ---- ---- 3.8815 +.0360 3.8455 863 NOV23 ---- ---- ---- ---- 3.8811 +.0369 3.8442 753 DEC23 ---- ---- ---- ---- 3.8735 +.0360 3.8375 1127 JAN24 ---- ---- ---- ---- 3.8774 +.0360 3.8414 709 FEB24 ---- ---- ---- ---- 3.8751 +.0360 3.8391 MAR24 ---- ---- ---- ---- 3.8668 +.0360 3.8308 APR24 ---- ---- ---- ---- 3.8642 +.0360 3.8282 MAY24 ---- ---- ---- ---- 3.8610 +.0360 3.8250 JUN24 ---- ---- ---- ---- 3.8610 +.0360 3.8250 JLY24 ---- ---- ---- ---- 3.8569 +.0360 3.8209 AUG24 ---- ---- ---- ---- 3.8555 +.0360 3.8195 SEP24 ---- ---- ---- ---- 3.8561 +.0360 3.8201 OCT24 ---- ---- ---- ---- 3.8569 +.0360 3.8209 DEC24 ---- ---- ---- ---- 3.8485 +.0360 3.8125 MAR25 ---- ---- ---- ---- 3.8465 +.0360 3.8105 MAY25 ---- ---- ---- ---- 3.8590 +.0360 3.8230 JLY25 ---- ---- ---- ---- 3.8590 +.0360 3.8230 SEP25 ---- ---- ---- ---- 3.8590 +.0360 3.8230 DEC25 ---- ---- ---- ---- 3.8590 +.0360 3.8230 MAR26 ---- ---- ---- ---- 3.8755 +.0360 3.8395 MAY26 ---- ---- ---- ---- 3.8885 +.0360 3.8525 JLY26 ---- ---- ---- ---- 3.8890 +.0360 3.8530 SEP26 ---- ---- ---- ---- 3.9015 +.0360 3.8655 DEC26 ---- ---- ---- ---- 3.9140 +.0360 3.8780 MAR27 ---- ---- ---- ---- 3.9115 +.0360 3.8755 MAY27 ---- ---- ---- ---- 3.9090 +.0360 3.8730 JLY27 ---- ---- ---- ---- 3.9065 +.0360 3.8705 SEP27 ---- ---- ---- ---- 3.9040 +.0360 3.8680 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14531 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0010 -.0010 .0000 UNCH 1388 .0000 MAY23 .0000 .0005B -.0005 .0005B .0000 UNCH 229 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 164 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1781 HRC NYMEX STEEL FUTURES DEC22 673.00 677.00 669.00 670.00 670.00 +5.00 15 665.00 133 3765 JAN23 750.00 771.00 735.00A 760.00 760.00 +21.00 85 739.00 728 3665 FEB23 765.00 780.00B 765.00 775.00 775.00 +24.00 18 751.00 15 2600 MAR23 775.00 785.00 775.00 777.00B 785.00 +25.00 18 760.00 253 2264 APR23 ---- 781.00B ---- 781.00B 795.00 +25.00 770.00 14 1513 MAY23 ---- 773.00B ---- 773.00B 796.00 +25.00 771.00 14 1569 JUN23 ---- 773.00B ---- 773.00B 794.00 +25.00 769.00 14 1405 JLY23 798.00 799.00 798.00 799.00 799.00 +28.00 2 771.00 14 1442 AUG23 798.00 805.00 798.00 805.00 805.00 +31.00 6 774.00 14 1470 SEP23 ---- ---- ---- ---- 813.00 +31.00 782.00 14 1441 OCT23 801.00 801.00 800.00 800.00 800.00 +13.00 2 787.00 39 905 NOV23 ---- ---- ---- ---- 806.00 +13.00 793.00 25 856 DEC23 ---- ---- ---- ---- 806.00 +13.00 793.00 35 768 JAN24 ---- ---- ---- ---- 814.00 +13.00 801.00 50 FEB24 ---- ---- ---- ---- 799.00 +13.00 786.00 80 MAR24 ---- ---- ---- ---- 799.00 +13.00 786.00 50 APR24 ---- ---- ---- ---- 799.00 +13.00 786.00 50 MAY24 ---- ---- ---- ---- 799.00 +13.00 786.00 75 JUN24 ---- ---- ---- ---- 824.00 +13.00 811.00 50 JLY24 ---- ---- ---- ---- 824.00 +13.00 811.00 AUG24 ---- ---- ---- ---- 824.00 +13.00 811.00 25 SEP24 ---- ---- ---- ---- 824.00 +13.00 811.00 OCT24 ---- ---- ---- ---- 824.00 +13.00 811.00 NOV24 ---- ---- ---- ---- 824.00 +13.00 811.00 25 DEC24 ---- ---- ---- ---- 824.00 +13.00 811.00 JAN25 ---- ---- ---- ---- 824.00 +13.00 811.00 FEB25 ---- ---- ---- ---- 824.00 +13.00 811.00 MAR25 ---- ---- ---- ---- 824.00 +13.00 811.00 APR25 ---- ---- ---- ---- 824.00 +13.00 811.00 MAY25 ---- ---- ---- ---- 824.00 +13.00 811.00 JUN25 ---- ---- ---- ---- 824.00 +13.00 811.00 JLY25 ---- ---- ---- ---- 824.00 +13.00 811.00 AUG25 ---- ---- ---- ---- 824.00 +13.00 811.00 SEP25 ---- ---- ---- ---- 824.00 +13.00 811.00 OCT25 ---- ---- ---- ---- 824.00 +13.00 811.00 NOV25 ---- ---- ---- ---- 824.00 +13.00 811.00 DEC25 ---- ---- ---- ---- 824.00 +13.00 811.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 146 1312 24068 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 ---- ---- ---- ---- 80.50 UNCH 80.50 MAR23 ---- ---- ---- ---- 78.50 UNCH 78.50 14 19 APR23 ---- ---- ---- ---- 76.50 UNCH 76.50 5 MAY23 ---- ---- ---- ---- 74.50 UNCH 74.50 5 JUN23 ---- ---- ---- ---- 72.50 UNCH 72.50 33 JLY23 ---- ---- ---- ---- 71.00 UNCH 71.00 38 AUG23 ---- ---- ---- ---- 67.50 UNCH 67.50 43 SEP23 ---- ---- ---- ---- 65.25 UNCH 65.25 70 OCT23 ---- ---- ---- ---- 64.00 UNCH 64.00 77 NOV23 ---- ---- ---- ---- 62.50 UNCH 62.50 67 DEC23 ---- ---- ---- ---- 60.50 UNCH 60.50 15 JAN24 ---- ---- ---- ---- 61.95 UNCH 61.95 1 FEB24 ---- ---- ---- ---- 63.00 UNCH 63.00 1 MAR24 ---- ---- ---- ---- 63.50 UNCH 63.50 APR24 ---- ---- ---- ---- 64.00 UNCH 64.00 MAY24 ---- ---- ---- ---- 64.50 UNCH 64.50 JUN24 ---- ---- ---- ---- 65.00 UNCH 65.00 JLY24 ---- ---- ---- ---- 65.50 UNCH 65.50 AUG24 ---- ---- ---- ---- 66.00 UNCH 66.00 SEP24 ---- ---- ---- ---- 66.50 UNCH 66.50 OCT24 ---- ---- ---- ---- 67.25 UNCH 67.25 NOV24 ---- ---- ---- ---- 67.25 UNCH 67.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 374 MGC Micro Gold Futures DEC22 1798.8 1808.0 1795.8 1807.7A 1807.5 -6.4 12 1813.9 19 3224 FEB23 1823.5 1825.5 1804.1 1818.6 1818.7 -6.8 32570 1825.5 52385 16418 APR23 1837.9 1840.0 1820.0 1834.1B 1833.8 -6.7 207 1840.5 527 1912 JUN23 1852.1 1854.8 1837.9 1849.7B 1849.2 -6.6 91 1855.8 298 623 AUG23 1868.5 1868.5 1856.0 1871.1B 1864.8 -6.5 11 1871.3 31 111 OCT23 1883.9 1883.9 1870.0 1877.7A 1880.4 -6.8 22 1887.2 38 52 DEC23 1898.0 1900.0B 1891.2 1885.3A 1896.1 -6.9 7 1903.0 29 133 FEB24 ---- ---- ---- 1897.9A 1911.0 -6.9 1917.9 2 16 APR24 ---- ---- ---- ---- 1925.1 -6.9 1932.0 2 JUN24 ---- ---- ---- ---- 1939.3 -6.9 1946.2 4 AUG24 ---- ---- ---- ---- 1947.8 -6.9 1954.7 OCT24 ---- ---- ---- ---- 1961.9 -6.9 1968.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32920 53329 22495 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.8680 3.9040 3.8265 3.8560A 3.8765 +.0355 4 3.8410 6 36 FEB23 3.8855 3.9000 3.8200 3.8530A 3.8785 +.0360 4 3.8425 2 2 MAR23 3.8355 3.8920 3.8230 3.8615 3.8780 +.0360 2512 3.8420 3331 1324 APR23 ---- ---- ---- ---- 3.8805 +.0355 3.8450 3 MAY23 3.8390 3.8905B 3.8265 3.8760B 3.8795 +.0365 24 3.8430 23 43 JUN23 ---- ---- ---- ---- 3.8820 +.0360 3.8460 1 JLY23 ---- ---- ---- 3.8320A 3.8800 +.0355 3.8445 1 AUG23 ---- ---- ---- ---- 3.8800 +.0350 3.8450 SEP23 ---- ---- ---- ---- 3.8770 +.0360 3.8410 OCT23 ---- ---- ---- ---- 3.8815 +.0360 3.8455 NOV23 ---- ---- ---- ---- 3.8820 +.0370 3.8450 DEC23 ---- ---- ---- ---- 3.8730 +.0360 3.8370 2 JAN24 ---- ---- ---- ---- 3.8775 +.0360 3.8415 FEB24 ---- ---- ---- ---- 3.8760 +.0360 3.8400 MAR24 ---- ---- ---- ---- 3.8670 +.0360 3.8310 APR24 ---- ---- ---- ---- 3.8645 +.0360 3.8285 MAY24 ---- ---- ---- ---- 3.8610 +.0360 3.8250 JUN24 ---- ---- ---- ---- 3.8615 +.0360 3.8255 JLY24 ---- ---- ---- ---- 3.8570 +.0360 3.8210 AUG24 ---- ---- ---- ---- 3.8555 +.0360 3.8195 SEP24 ---- ---- ---- ---- 3.8560 +.0360 3.8200 OCT24 ---- ---- ---- ---- 3.8570 +.0360 3.8210 NOV24 ---- ---- ---- ---- 3.8555 +.0360 3.8195 DEC24 ---- ---- ---- ---- 3.8485 +.0360 3.8125 MAR25 ---- ---- ---- ---- 3.8465 +.0360 3.8105 MAY25 ---- ---- ---- ---- 3.8590 +.0360 3.8230 JLY25 ---- ---- ---- ---- 3.8590 +.0360 3.8230 SEP25 ---- ---- ---- ---- 3.8590 +.0360 3.8230 DEC25 ---- ---- ---- ---- 3.8590 +.0360 3.8230 MAR26 ---- ---- ---- ---- 3.8755 +.0360 3.8395 MAY26 ---- ---- ---- ---- 3.8885 +.0360 3.8525 JLY26 ---- ---- ---- ---- 3.8890 +.0360 3.8530 SEP26 ---- ---- ---- ---- 3.9015 +.0360 3.8655 DEC26 ---- ---- ---- ---- 3.9140 +.0360 3.8780 MAR27 ---- ---- ---- ---- 3.9115 +.0360 3.8755 MAY27 ---- ---- ---- ---- 3.9090 +.0360 3.8730 JLY27 ---- ---- ---- ---- 3.9065 +.0360 3.8705 SEP27 ---- ---- ---- ---- 3.9040 +.0360 3.8680 DEC27 ---- ---- ---- ---- 3.9165 +.0360 3.8805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2544 3362 1412 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 78.60 -1.67 80.27 407 JAN23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 FEB23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 APR23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 MAY23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JUN23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JLY23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 AUG23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 SEP23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 OCT23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 NOV23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 DEC23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1317 QC E-mini Copper Futures JAN23 ---- ---- ---- 3.8240A 3.8760 +.0340 3.8420 1 11 FEB23 3.8820 3.8820 3.8820 3.8280A 3.8780 +.0360 1 3.8420 4 8 MAR23 3.8360 3.8900 3.8240A 3.8620B 3.8780 +.0360 77 3.8420 89 255 APR23 ---- ---- ---- 3.8620B 3.8800 +.0340 3.8460 MAY23 3.8720 3.8900B 3.8280A 3.8280A 3.8800 +.0360 6 3.8440 1 7 JUN23 ---- ---- ---- ---- 3.8820 +.0360 3.8460 JLY23 ---- ---- ---- ---- 3.8800 +.0360 3.8440 AUG23 ---- ---- ---- ---- 3.8800 +.0340 3.8460 SEP23 ---- ---- ---- ---- 3.8780 +.0360 3.8420 OCT23 ---- ---- ---- ---- 3.8820 +.0360 3.8460 NOV23 ---- ---- ---- ---- 3.8820 +.0360 3.8460 DEC23 ---- ---- ---- ---- 3.8740 +.0360 3.8380 JAN24 ---- ---- ---- ---- 3.8780 +.0360 3.8420 FEB24 ---- ---- ---- ---- 3.8760 +.0360 3.8400 MAR24 ---- ---- ---- ---- 3.8680 +.0360 3.8320 APR24 ---- ---- ---- ---- 3.8640 +.0360 3.8280 MAY24 ---- ---- ---- ---- 3.8620 +.0360 3.8260 JUN24 ---- ---- ---- ---- 3.8620 +.0360 3.8260 JLY24 ---- ---- ---- ---- 3.8580 +.0360 3.8220 AUG24 ---- ---- ---- ---- 3.8560 +.0360 3.8200 SEP24 ---- ---- ---- ---- 3.8560 +.0360 3.8200 OCT24 ---- ---- ---- ---- 3.8580 +.0360 3.8220 NOV24 ---- ---- ---- ---- 3.8560 +.0360 3.8200 DEC24 ---- ---- ---- ---- 3.8480 +.0360 3.8120 MAR25 ---- ---- ---- ---- 3.8460 +.0360 3.8100 MAY25 ---- ---- ---- ---- 3.8600 +.0360 3.8240 JLY25 ---- ---- ---- ---- 3.8600 +.0360 3.8240 SEP25 ---- ---- ---- ---- 3.8600 +.0360 3.8240 DEC25 ---- ---- ---- ---- 3.8600 +.0360 3.8240 MAR26 ---- ---- ---- ---- 3.8760 +.0360 3.8400 MAY26 ---- ---- ---- ---- 3.8880 +.0360 3.8520 JLY26 ---- ---- ---- ---- 3.8900 +.0360 3.8540 SEP26 ---- ---- ---- ---- 3.9020 +.0360 3.8660 DEC26 ---- ---- ---- ---- 3.9140 +.0360 3.8780 MAR27 ---- ---- ---- ---- 3.9120 +.0360 3.8760 MAY27 ---- ---- ---- ---- 3.9100 +.0360 3.8740 JLY27 ---- ---- ---- ---- 3.9060 +.0360 3.8700 SEP27 ---- ---- ---- ---- 3.9040 +.0360 3.8680 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 95 281 QI E-Mini Silver Futures JAN23 23.8125 24.0500 23.5000 24.0750B 23.9610 +.1400 8 23.8210 16 28 MAR23 23.9625 24.2750 23.6250A 24.1750B 24.1360 +.1460 112 23.9900 174 193 MAY23 24.2875 24.4250B 23.8000A 24.4250B 24.3050 +.1500 2 24.1550 9 22 JLY23 ---- ---- ---- 24.0125A 24.4840 +.1470 24.3370 2 21 SEP23 ---- ---- ---- 24.3750A 24.7060 +.1390 24.5670 3 DEC23 ---- ---- ---- 24.6125A 25.0090 +.1420 24.8670 1 JAN24 ---- ---- ---- ---- 25.0440 +.1420 24.9020 MAR24 ---- ---- ---- ---- 25.2940 +.1430 25.1510 MAY24 ---- ---- ---- ---- 25.4740 +.1440 25.3300 JLY24 ---- ---- ---- ---- 25.5140 +.1440 25.3700 SEP24 ---- ---- ---- ---- 25.6590 +.1440 25.5150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 122 201 268 QO E-Mini Gold Futures FEB23 1822.50 1825.25B 1807.50 1818.75B 1818.70 -6.80 1191 1825.50 1630 1033 APR23 1835.50 1839.00 1822.75 1840.25B 1833.80 -6.70 28 1840.50 25 119 JUN23 1848.25 1848.25 1848.25 1838.25A 1849.20 -6.60 1 1855.80 1 23 AUG23 1867.50 1867.50 1867.50 1871.25B 1864.80 -6.50 1 1871.30 26 OCT23 ---- ---- ---- 1871.25A 1880.40 -6.80 1887.20 5 DEC23 ---- ---- ---- 1885.75A 1896.10 -6.90 1903.00 35 FEB24 ---- ---- ---- 1900.50A 1911.00 -6.90 1917.90 4 APR24 ---- ---- ---- ---- 1925.10 -6.90 1932.00 JUN24 ---- ---- ---- ---- 1939.30 -6.90 1946.20 AUG24 ---- ---- ---- ---- 1947.80 -6.90 1954.70 OCT24 ---- ---- ---- ---- 1961.90 -6.90 1968.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1221 1656 1245 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 407.80 +4.55 403.25 157 JAN23 ---- ---- ---- ---- 408.70 +4.55 404.15 FEB23 407.85 408.50B 407.80 408.50B 407.80 +4.55 6 403.25 6 7 APR23 ---- ---- ---- ---- 410.20 +4.55 405.65 JUN23 ---- ---- ---- ---- 410.20 +4.55 405.65 342 AUG23 ---- ---- ---- ---- 410.85 +4.55 406.30 OCT23 ---- ---- ---- ---- 411.50 +4.55 406.95 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 6 506 SGU Shanghai Gold (USD) Futures DEC22 ---- ---- ---- ---- 1831.80 +25.00 1806.80 174 JAN23 ---- ---- ---- ---- 1836.10 +25.00 1811.10 FEB23 1831.30 1833.80B 1830.60A 1833.80B 1830.90 +25.00 18 1805.90 6 18 APR23 ---- ---- ---- ---- 1832.20 +25.00 1807.20 JUN23 ---- ---- ---- ---- 1841.60 +25.00 1816.60 342 AUG23 ---- ---- ---- ---- 1842.20 +25.00 1817.20 OCT23 ---- ---- ---- ---- 1842.80 +25.00 1817.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 6 534 SI Silver Futures DEC22 23.755 24.080 23.500 24.000A 23.946 +.145 259 23.801 83 1371 JAN23 23.790 24.110 23.495 24.020B 23.961 +.140 554 23.821 488 1615 FEB23 23.865 24.190 23.840 23.970A 24.049 +.140 23 23.909 10 105 MAR23 23.965 24.275 23.605 24.170 24.136 +.146 50940 23.990 74308 110269 MAY23 24.120 24.435B 23.795A 24.335 24.305 +.150 1017 24.155 1616 8080 JLY23 24.295 24.540B 24.000 24.620B 24.484 +.147 84 24.337 432 1886 SEP23 24.555 24.830 24.280 24.620A 24.706 +.139 49 24.567 256 1543 DEC23 24.780 25.095 24.760 25.140B 25.009 +.142 27 24.867 29 660 JAN24 ---- ---- ---- 24.965B 25.044 +.142 24.902 MAR24 25.545 25.545 25.445A 25.445A 25.294 +.143 4 25.151 8 MAY24 ---- ---- ---- 25.725B 25.474 +.144 25.330 JLY24 ---- ---- ---- ---- 25.514 +.144 25.370 4 SEP24 ---- ---- ---- ---- 25.659 +.144 25.515 DEC24 ---- ---- ---- 25.810B 25.946 +.144 25.802 9 JLY25 ---- ---- ---- ---- 26.109 +.144 25.965 DEC25 ---- ---- ---- ---- 26.221 +.144 26.077 JLY26 ---- ---- ---- ---- 27.012 +.144 26.868 5 DEC26 ---- ---- ---- ---- 27.114 +.144 26.970 JLY27 ---- ---- ---- ---- 27.222 +.144 27.078 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52957 77222 125555 SIL Micro Silver Futures DEC22 23.665 23.665 23.630 24.110B 23.946 +.145 6 23.801 14 2022 JAN23 23.800 24.080 23.495 24.000A 23.961 +.140 405 23.821 440 2245 FEB23 23.870 24.160 23.870 23.970A 24.049 +.140 4 23.909 9 59 MAR23 23.940 24.275B 23.610 24.170 24.136 +.146 7869 23.990 9670 4061 MAY23 24.155 24.375 24.100 24.355B 24.305 +.150 32 24.155 117 132 JLY23 24.380 24.530 24.255 24.530B 24.484 +.147 14 24.337 9 53 SEP23 24.520 24.520 24.520 24.240A 24.706 +.139 1 24.567 4 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8331 10263 8581 SIT SILVER TAS FUTURES MAR23 .000 .000 -.006 -.006 .000 UNCH 573 .000 MAY23 .000 .000 .000 .000 .000 UNCH 3 .000 JLY23 ---- ---- ---- ---- .000 UNCH 1 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 577 SSP DEC 22 LONDON SPOT SILVER 16 ---- ---- ---- ---- 23.894 +.114 23.780 19 ---- ---- ---- ---- 23.895 +.115 23.780 20 ---- ---- ---- ---- 23.895 +.115 23.780 21 ---- ---- ---- ---- 23.894 +.115 23.779 22 ---- ---- ---- ---- 23.894 +.115 23.779 23 ---- ---- ---- ---- 23.894 +.115 23.779 28 ---- ---- ---- ---- 23.894 +.115 23.779 29 ---- ---- ---- ---- 23.894 +.115 23.779 30 ---- ---- ---- ---- 23.894 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 109.84B 108.50A 108.50A 109.26 +.03 109.23 741 JAN23 ---- 109.77B 107.01A 107.01A 109.08 +.93 108.15 368 988 TOTAL EST.VOL VOLUME OPEN INT TOTAL 368 1729 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.35 UNCH 48.35 600 MAR23 ---- ---- ---- ---- 48.65 UNCH 48.65 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1807.5 -6.4 1813.9 FEB23 ---- ---- ---- ---- 1818.7 -6.8 1825.5 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.8750 +.0355 3.8395 MAR23 ---- ---- ---- ---- 3.8780 +.0360 3.8420 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 23.946 +.145 23.801 MAR23 ---- ---- ---- ---- 24.136 +.146 23.990 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 ---- ---- ---- ---- 799.25 -28.50 827.75 1675 ---- ---- ---- ---- 774.25 -28.50 802.75 1700 ---- ---- ---- ---- 749.25 -28.50 777.75 1725 ---- ---- ---- ---- 724.25 -28.50 752.75 1750 ---- ---- ---- ---- 699.25 -28.50 727.75 1775 ---- ---- ---- ---- 674.25 -28.50 702.75 1800 ---- ---- ---- ---- 649.25 -28.50 677.75 1825 ---- ---- ---- ---- 624.25 -28.50 652.75 1850 ---- ---- ---- ---- 599.25 -28.50 627.75 1875 ---- ---- ---- ---- 574.25 -28.50 602.75 1900 ---- ---- ---- ---- 549.25 -28.50 577.75 1925 ---- ---- ---- ---- 524.25 -28.50 552.75 1950 ---- ---- ---- ---- 499.25 -28.50 527.75 1975 ---- ---- ---- ---- 474.25 -28.50 502.75 2000 ---- ---- ---- ---- 449.50 -28.25 477.75 2025 ---- ---- ---- ---- 424.50 -28.50 453.00 2050 ---- ---- ---- ---- 399.75 -28.25 428.00 2075 ---- ---- ---- ---- 375.00 -28.25 403.25 2100 ---- ---- ---- ---- 350.50 -28.00 378.50 2125 ---- ---- ---- ---- 326.00 -28.00 354.00 2150 ---- ---- ---- ---- 301.50 -28.00 329.50 2175 ---- ---- ---- ---- 277.50 -27.75 305.25 2200 ---- ---- ---- ---- 253.50 -27.75 281.25 2225 ---- ---- ---- ---- 230.00 -27.50 257.50 2250 ---- ---- ---- ---- 206.75 -27.50 234.25 2 2275 ---- ---- ---- ---- 184.25 -27.25 211.50 2300 ---- ---- ---- ---- 162.50 -26.75 189.25 2325 ---- ---- ---- ---- 141.50 -26.25 167.75 2350 ---- ---- ---- ---- 121.75 -25.75 147.50 2 2375 ---- ---- ---- ---- 103.50 -24.75 128.25 2400 ---- ---- ---- ---- 86.50 -24.00 110.50 2425 ---- ---- ---- ---- 71.50 -22.50 94.00 2 2450 ---- ---- 54.25A 54.25A 58.50 -21.00 79.50 2475 ---- ---- 44.00A 44.00A 47.25 -19.25 66.50 2500 ---- ---- 35.50A 35.50A 37.75 -17.50 55.25 2525 ---- ---- 28.50A 28.50A 29.75 -15.75 45.50 5 2550 ---- ---- 22.75A 22.75A 23.50 -13.75 37.25 2575 ---- ---- 18.25A 18.25A 18.50 -12.00 30.50 2600 ---- ---- 14.50A 14.50A 14.50 -10.25 24.75 2625 ---- ---- 11.50A 11.50A 11.25 -9.00 20.25 2650 ---- ---- 9.00A 9.00A 9.00 -7.50 16.50 2675 ---- ---- 7.25A 7.25A 7.25 -6.25 13.50 2700 ---- ---- 6.00A 6.00A 5.75 -5.25 11.00 2725 ---- ---- 4.75A 4.75A 4.50 -4.50 9.00 2750 ---- ---- 4.00A 4.00A 3.75 -3.75 7.50 2775 ---- ---- 4.00A 4.00A 3.00 -3.25 6.25 2800 ---- ---- 3.50A 3.50A 2.50 -2.75 5.25 2825 ---- ---- 3.00A 3.00A 2.00 -2.25 4.25 2850 ---- ---- 3.00A 3.00A 1.75 -1.75 3.50 2875 ---- ---- 2.50A 2.50A 1.25 -1.75 3.00 2900 ---- ---- ---- ---- 1.25 -1.25 2.50 2925 ---- ---- 2.00A 2.00A 1.00 -1.25 2.25 2950 ---- ---- ---- ---- .75 -1.25 2.00 2975 ---- ---- ---- ---- .75 -.75 1.50 10 3000 ---- ---- ---- ---- .50 -1.00 1.50 3025 ---- ---- ---- ---- .50 -.75 1.25 3050 ---- ---- ---- ---- .50 -.50 1.00 3075 ---- ---- ---- ---- .25 -.75 1.00 3100 ---- ---- ---- ---- .25 -.50 .75 3125 ---- ---- ---- ---- .25 -.50 .75 3150 ---- ---- ---- ---- .25 -.25 .50 3175 ---- ---- ---- ---- .25 -.25 .50 3200 ---- ---- ---- ---- .25 -.25 .50 3225 ---- ---- ---- ---- .25 -.25 .50 3250 ---- ---- ---- ---- .25 -.25 .50 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 803.25 -28.75 832.00 1675 ---- ---- ---- ---- 778.25 -28.75 807.00 1700 ---- ---- ---- ---- 753.25 -28.75 782.00 1725 ---- ---- ---- ---- 728.25 -28.75 757.00 1750 ---- ---- ---- ---- 703.25 -28.75 732.00 1775 ---- ---- ---- ---- 678.25 -28.75 707.00 1800 ---- ---- ---- ---- 653.50 -28.50 682.00 1825 ---- ---- ---- ---- 628.50 -28.75 657.25 1850 ---- ---- ---- ---- 603.75 -28.50 632.25 1875 ---- ---- ---- ---- 579.25 -28.50 607.75 1900 ---- ---- ---- ---- 554.75 -28.25 583.00 1925 ---- ---- ---- ---- 530.25 -28.25 558.50 1950 ---- ---- ---- ---- 506.00 -28.25 534.25 1975 ---- ---- ---- ---- 482.00 -28.00 510.00 2000 ---- ---- ---- ---- 458.00 -28.00 486.00 2025 ---- ---- ---- ---- 434.25 -28.00 462.25 2050 ---- ---- ---- ---- 410.75 -27.75 438.50 2075 ---- ---- ---- ---- 387.75 -27.25 415.00 2100 ---- ---- ---- ---- 364.75 -27.25 392.00 2125 ---- ---- ---- ---- 342.00 -27.00 369.00 2150 ---- ---- ---- ---- 320.00 -26.50 346.50 2175 ---- ---- ---- ---- 298.00 -26.50 324.50 2200 ---- ---- ---- ---- 276.75 -26.00 302.75 2225 ---- ---- ---- ---- 256.00 -25.75 281.75 2250 ---- ---- ---- ---- 236.00 -25.25 261.25 2275 ---- ---- ---- ---- 216.75 -24.75 241.50 2300 ---- ---- ---- ---- 198.25 -24.25 222.50 2325 ---- ---- ---- ---- 180.50 -23.75 204.25 2350 ---- ---- ---- ---- 164.00 -22.75 186.75 2375 ---- ---- ---- ---- 148.25 -22.00 170.25 2400 ---- ---- ---- ---- 133.50 -21.25 154.75 2425 ---- ---- 117.50A 117.50A 120.00 -20.25 140.25 2450 ---- ---- 105.50A 105.50A 107.25 -19.50 126.75 2475 ---- ---- 94.25A 94.25A 95.75 -18.50 114.25 2500 ---- ---- 82.50A 82.50A 85.25 -17.50 102.75 2525 ---- ---- 74.00A 74.00A 75.75 -16.25 92.00 2550 ---- ---- 66.00A 66.00A 67.00 -15.25 82.25 10 2575 ---- ---- 58.00A 58.00A 59.25 -14.25 73.50 2600 ---- ---- 51.50A 51.50A 52.25 -13.25 65.50 50 2625 ---- ---- 45.50A 45.50A 46.00 -12.25 58.25 2650 ---- ---- 40.25A 40.25A 40.50 -11.25 51.75 100 2675 ---- ---- 35.50A 35.50A 35.75 -10.25 46.00 2700 ---- ---- 31.50A 31.50A 31.50 -9.50 41.00 50 2725 ---- ---- 27.75A 27.75A 27.75 -8.75 36.50 2750 ---- ---- 24.50A 24.50A 24.25 -8.25 32.50 2775 ---- ---- 21.75A 21.75A 21.50 -7.50 29.00 2800 ---- ---- 19.25A 19.25A 19.00 -7.00 26.00 2825 ---- ---- 17.00A 17.00A 16.75 -6.25 23.00 2850 ---- ---- 15.25A 15.25A 15.00 -5.75 20.75 2875 ---- ---- 13.50A 13.50A 13.25 -5.25 18.50 2900 ---- ---- 12.25A 12.25A 11.75 -4.75 16.50 2925 ---- ---- 11.00A 11.00A 10.50 -4.25 14.75 2950 ---- ---- 9.75A 9.75A 9.25 -4.00 13.25 2975 ---- ---- 9.00A 9.00A 8.50 -3.50 12.00 3000 ---- ---- 8.00A 8.00A 7.50 -3.25 10.75 3025 ---- ---- 8.00A 8.00A 6.75 -3.00 9.75 3050 ---- ---- 7.50A 7.50A 6.00 -2.75 8.75 3075 ---- ---- 7.50A 7.50A 5.50 -2.25 7.75 3100 ---- ---- ---- ---- 5.00 -2.00 7.00 3125 ---- ---- ---- ---- 4.50 -2.00 6.50 3150 ---- ---- ---- ---- 4.00 -1.75 5.75 3175 ---- ---- ---- ---- 3.75 -1.50 5.25 3200 ---- ---- ---- ---- 3.25 -1.50 4.75 3225 ---- ---- ---- ---- 3.00 -1.25 4.25 3250 ---- ---- ---- ---- 2.75 -1.25 4.00 3275 ---- ---- ---- ---- 2.50 -1.00 3.50 3300 ---- ---- ---- ---- 2.25 -1.00 3.25 3325 ---- ---- ---- ---- 2.00 -1.00 3.00 3350 ---- ---- ---- ---- 2.00 -.75 2.75 3375 ---- ---- ---- ---- 1.75 -.75 2.50 3400 ---- ---- ---- ---- 1.50 -.75 2.25 3425 ---- ---- ---- ---- 1.50 -.75 2.25 3450 ---- ---- ---- ---- 1.50 -.50 2.00 3475 ---- ---- ---- ---- 1.25 -.50 1.75 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 807.75 -28.50 836.25 1675 ---- ---- ---- ---- 782.75 -28.50 811.25 1700 ---- ---- ---- ---- 758.00 -28.25 786.25 1725 ---- ---- ---- ---- 733.25 -28.25 761.50 1750 ---- ---- ---- ---- 708.50 -28.25 736.75 1775 ---- ---- ---- ---- 684.00 -28.25 712.25 1800 ---- ---- ---- ---- 659.75 -27.75 687.50 1825 ---- ---- ---- ---- 635.25 -28.00 663.25 1850 ---- ---- ---- ---- 611.25 -27.75 639.00 1875 ---- ---- ---- ---- 587.00 -27.75 614.75 1900 ---- ---- ---- ---- 563.25 -27.50 590.75 1925 ---- ---- ---- ---- 539.50 -27.25 566.75 1950 ---- ---- ---- ---- 516.00 -27.00 543.00 1975 ---- ---- ---- ---- 492.75 -26.75 519.50 2000 ---- ---- ---- ---- 469.50 -26.75 496.25 2025 ---- ---- ---- ---- 446.75 -26.50 473.25 2050 ---- ---- ---- ---- 424.25 -26.00 450.25 2075 ---- ---- ---- ---- 402.00 -25.75 427.75 2100 ---- ---- ---- ---- 380.25 -25.50 405.75 2125 ---- ---- ---- ---- 359.00 -25.00 384.00 2150 ---- ---- ---- ---- 338.25 -24.50 362.75 2175 ---- ---- ---- ---- 317.75 -24.25 342.00 2200 ---- ---- ---- ---- 298.00 -23.75 321.75 2225 ---- ---- ---- ---- 279.00 -23.00 302.00 2250 ---- ---- ---- ---- 260.50 -22.50 283.00 2275 ---- ---- ---- ---- 242.75 -21.75 264.50 2300 ---- ---- ---- ---- 225.75 -21.25 247.00 2325 ---- ---- ---- ---- 209.50 -20.50 230.00 2350 ---- ---- ---- ---- 194.00 -19.75 213.75 2375 ---- ---- ---- ---- 179.25 -19.00 198.25 2400 ---- ---- ---- ---- 165.50 -18.00 183.50 2425 ---- ---- 147.50A 147.50A 152.25 -17.50 169.75 2450 ---- ---- 135.50A 135.50A 140.00 -16.75 156.75 2475 ---- ---- 123.50A 123.50A 128.50 -16.00 144.50 2500 ---- ---- 113.50A 113.50A 118.00 -15.00 133.00 2525 ---- ---- 104.00A 104.00A 108.00 -14.25 122.25 2550 ---- ---- 95.50A 95.50A 99.00 -13.25 112.25 2575 ---- ---- 87.50A 87.50A 90.50 -12.50 103.00 2600 ---- ---- 80.50A 80.50A 82.75 -11.75 94.50 2625 ---- ---- 72.50A 72.50A 75.50 -11.25 86.75 2650 ---- ---- 66.50A 66.50A 69.00 -10.50 79.50 2675 ---- ---- 60.50A 60.50A 63.00 -9.75 72.75 2700 ---- ---- 55.50A 55.50A 57.50 -9.25 66.75 2725 ---- ---- 50.50A 50.50A 52.50 -8.50 61.00 2750 ---- ---- 46.50A 46.50A 47.75 -8.25 56.00 2775 ---- ---- 42.50A 42.50A 43.75 -7.50 51.25 2800 ---- ---- 39.00A 39.00A 40.00 -7.00 47.00 2825 ---- ---- 36.00A 36.00A 36.50 -6.50 43.00 2850 ---- ---- 33.00A 33.00A 33.25 -6.25 39.50 2875 ---- ---- 30.50A 30.50A 30.50 -5.75 36.25 2900 ---- ---- 27.75A 27.75A 28.00 -5.25 33.25 2925 ---- ---- 25.50A 25.50A 25.50 -5.00 30.50 2950 ---- ---- 23.25A 23.25A 23.50 -4.50 28.00 2975 ---- ---- 21.50A 21.50A 21.50 -4.25 25.75 3000 ---- ---- 19.75A 19.75A 19.75 -4.00 23.75 3025 ---- ---- 18.25A 18.25A 18.25 -3.75 22.00 3050 ---- ---- 16.75A 16.75A 16.75 -3.50 20.25 2 3075 ---- ---- 15.50A 15.50A 15.50 -3.25 18.75 3100 ---- ---- 14.25A 14.25A 14.25 -3.00 17.25 3125 ---- ---- 13.25A 13.25A 13.25 -2.75 16.00 3150 ---- ---- 12.25A 12.25A 12.25 -2.75 15.00 3175 ---- ---- 11.50A 11.50A 11.25 -2.50 13.75 3200 ---- ---- 10.75A 10.75A 10.50 -2.25 12.75 3225 ---- ---- 10.00A 10.00A 9.75 -2.25 12.00 3250 ---- ---- 9.25A 9.25A 9.00 -2.25 11.25 3275 ---- ---- 9.00A 9.00A 8.50 -2.00 10.50 3300 ---- ---- 9.00A 9.00A 7.75 -2.00 9.75 3325 ---- ---- ---- ---- 7.25 -1.75 9.00 3350 ---- ---- ---- ---- 6.75 -1.75 8.50 3375 ---- ---- ---- ---- 6.50 -1.50 8.00 3400 ---- ---- ---- ---- 6.00 -1.50 7.50 3425 ---- ---- ---- ---- 5.50 -1.50 7.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 233 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 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .50 +.25 .25 2025 ---- ---- ---- ---- .50 UNCH .50 2050 ---- ---- ---- ---- .75 UNCH .75 50 2075 ---- ---- ---- ---- 1.00 UNCH 1.00 100 2100 ---- ---- ---- ---- 1.50 +.25 1.25 50 2125 ---- ---- ---- ---- 2.00 +.25 1.75 2150 ---- ---- ---- ---- 2.50 +.25 2.25 2175 ---- ---- ---- ---- 3.50 +.50 3.00 2 2200 ---- 4.50B ---- 4.50B 4.50 +.50 4.00 2225 ---- 6.25B ---- 6.00B 6.00 +.75 5.25 2250 ---- 8.50B ---- 8.50B 7.75 +1.00 6.75 2 2275 ---- 11.50B ---- 11.50B 10.25 +1.25 9.00 2300 ---- 15.00B ---- 15.00B 13.50 +1.75 11.75 2325 ---- 20.00B ---- 20.00B 17.50 +2.25 15.25 2350 ---- 26.00B ---- 26.00B 22.75 +3.00 19.75 2375 ---- 33.50B ---- 33.50B 29.25 +3.75 25.50 2400 ---- 42.50B ---- 42.50B 37.50 +4.75 32.75 2 2425 ---- 53.50B ---- 53.50B 47.25 +5.75 41.50 2450 ---- 67.00B ---- 67.00B 59.25 +7.50 51.75 2475 ---- 81.50B ---- 81.50B 72.75 +9.00 63.75 2500 ---- 98.50B ---- 98.50B 88.25 +10.75 77.50 2525 ---- 116.50B ---- 116.50B 105.50 +12.75 92.75 4 2550 ---- 136.00B ---- 136.00B 124.00 +14.50 109.50 2575 ---- ---- ---- ---- 144.00 +16.50 127.50 2600 ---- ---- ---- ---- 165.00 +18.25 146.75 2625 ---- ---- ---- ---- 187.00 +19.75 167.25 2650 ---- ---- ---- ---- 209.50 +21.00 188.50 2675 ---- ---- ---- ---- 232.50 +22.00 210.50 2700 ---- ---- ---- ---- 256.25 +23.25 233.00 2725 ---- ---- ---- ---- 280.00 +24.00 256.00 2750 ---- ---- ---- ---- 304.00 +24.75 279.25 2775 ---- ---- ---- ---- 328.50 +25.50 303.00 2800 ---- ---- ---- ---- 352.75 +25.75 327.00 2825 ---- ---- ---- ---- 377.50 +26.25 351.25 2850 ---- ---- ---- ---- 402.00 +26.50 375.50 2875 ---- ---- ---- ---- 426.75 +27.00 399.75 2900 ---- ---- ---- ---- 451.50 +27.00 424.50 2925 ---- ---- ---- ---- 476.25 +27.25 449.00 2950 ---- ---- ---- ---- 501.25 +27.50 473.75 2975 ---- ---- ---- ---- 526.00 +27.50 498.50 3000 ---- ---- ---- ---- 551.00 +27.75 523.25 3025 ---- ---- ---- ---- 576.00 +28.00 548.00 3050 ---- ---- ---- ---- 600.75 +28.00 572.75 3075 ---- ---- ---- ---- 625.75 +28.00 597.75 3100 ---- ---- ---- ---- 650.75 +28.25 622.50 3125 ---- ---- ---- ---- 675.75 +28.25 647.50 3150 ---- ---- ---- ---- 700.75 +28.25 672.50 3175 ---- ---- ---- ---- 725.75 +28.50 697.25 3200 ---- ---- ---- ---- 750.75 +28.50 722.25 3225 ---- ---- ---- ---- 775.75 +28.50 747.25 3250 ---- ---- ---- ---- 800.75 +28.50 772.25 3275 ---- ---- ---- ---- 825.75 +28.50 797.25 3300 ---- ---- ---- ---- 850.75 +28.50 822.25 3325 ---- ---- ---- ---- 875.75 +28.50 847.25 3350 ---- ---- ---- ---- 900.75 +28.50 872.25 3375 ---- ---- ---- ---- 925.75 +28.50 897.25 3400 ---- ---- ---- ---- 950.75 +28.50 922.25 3425 ---- ---- ---- ---- 975.75 +28.50 947.25 3450 ---- ---- ---- ---- 1000.75 +28.50 972.25 3475 ---- ---- ---- ---- 1025.75 +28.50 997.25 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .50 +.25 .25 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .75 +.25 .50 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- 1.00 +.25 .75 1800 ---- ---- ---- ---- 1.25 +.25 1.00 1825 ---- ---- ---- ---- 1.50 +.25 1.25 1850 ---- ---- ---- ---- 2.00 +.25 1.75 1875 ---- ---- ---- ---- 2.25 +.25 2.00 1900 ---- ---- ---- ---- 3.00 +.50 2.50 1925 ---- ---- ---- ---- 3.50 +.50 3.00 1950 ---- ---- ---- ---- 4.25 +.50 3.75 1975 ---- ---- ---- ---- 5.25 +.75 4.50 2000 ---- 6.00B ---- ---- 6.25 +.75 5.50 2025 ---- 7.25B ---- 7.00B 7.50 +1.00 6.50 2050 ---- 9.00B ---- 9.00B 9.00 +1.00 8.00 2075 ---- 10.50B ---- 10.50B 10.75 +1.25 9.50 2100 ---- 13.00B ---- 13.00B 12.75 +1.50 11.25 2125 ---- 15.50B ---- 15.50B 15.00 +1.50 13.50 2150 ---- 18.00B ---- 18.00B 17.75 +2.00 15.75 2175 ---- 21.50B ---- 21.50B 21.00 +2.25 18.75 2200 ---- 25.50B ---- 25.50B 24.50 +2.50 22.00 2225 ---- 30.50B ---- 30.50B 28.75 +3.00 25.75 2250 ---- 36.00B ---- 36.00B 33.50 +3.25 30.25 2275 ---- 42.00B ---- 42.00B 39.25 +4.00 35.25 2300 ---- 49.00B ---- 49.00B 45.50 +4.25 41.25 10 2325 ---- 56.00B ---- 56.00B 53.00 +5.25 47.75 2350 ---- 65.00B ---- 65.00B 61.00 +5.75 55.25 2375 ---- 74.50B ---- 74.50B 70.25 +6.50 63.75 2400 ---- 85.50B ---- 85.50B 80.50 +7.25 73.25 2425 ---- 97.50B ---- 97.50B 91.75 +8.25 83.50 2450 ---- 110.50B ---- 110.50B 104.00 +9.00 95.00 2475 ---- 124.50B ---- 124.50B 117.50 +10.25 107.25 2500 ---- 139.50B ---- 139.50B 131.75 +11.25 120.50 2525 ---- 155.50B ---- 155.50B 147.25 +12.50 134.75 2550 ---- 172.50B ---- 172.50B 163.50 +13.50 150.00 2575 ---- 190.50B ---- 190.50B 180.50 +14.50 166.00 2 2600 ---- 209.00B ---- 209.00B 198.50 +15.50 183.00 2625 ---- ---- ---- ---- 217.00 +16.25 200.75 2650 ---- ---- ---- ---- 236.50 +17.25 219.25 2675 ---- ---- ---- ---- 256.50 +18.25 238.25 2700 ---- ---- ---- ---- 277.25 +19.00 258.25 2725 ---- ---- ---- ---- 298.25 +19.75 278.50 2750 ---- ---- ---- ---- 320.00 +20.50 299.50 2775 ---- ---- ---- ---- 342.00 +21.25 320.75 2800 ---- ---- ---- ---- 364.50 +21.75 342.75 2825 ---- ---- ---- ---- 387.25 +22.50 364.75 2850 ---- ---- ---- ---- 410.25 +23.00 387.25 2875 ---- ---- ---- ---- 433.50 +23.50 410.00 2900 ---- ---- ---- ---- 457.00 +24.00 433.00 2925 ---- ---- ---- ---- 480.75 +24.50 456.25 2950 ---- ---- ---- ---- 504.50 +25.00 479.50 2975 ---- ---- ---- ---- 528.50 +25.25 503.25 3000 ---- ---- ---- ---- 552.50 +25.50 527.00 3025 ---- ---- ---- ---- 576.75 +26.00 550.75 3050 ---- ---- ---- ---- 601.00 +26.25 574.75 3075 ---- ---- ---- ---- 625.50 +26.50 599.00 3100 ---- ---- ---- ---- 649.75 +26.50 623.25 3125 ---- ---- ---- ---- 674.25 +26.75 647.50 3150 ---- ---- ---- ---- 699.00 +27.25 671.75 3175 ---- ---- ---- ---- 723.50 +27.25 696.25 3200 ---- ---- ---- ---- 748.25 +27.50 720.75 3225 ---- ---- ---- ---- 773.00 +27.75 745.25 3250 ---- ---- ---- ---- 797.75 +27.75 770.00 3275 ---- ---- ---- ---- 822.50 +27.75 794.75 3300 ---- ---- ---- ---- 847.25 +28.00 819.25 3325 ---- ---- ---- ---- 872.25 +28.25 844.00 3350 ---- ---- ---- ---- 897.00 +28.25 868.75 3375 ---- ---- ---- ---- 922.00 +28.25 893.75 3400 ---- ---- ---- ---- 946.75 +28.25 918.50 3425 ---- ---- ---- ---- 971.75 +28.50 943.25 3450 ---- ---- ---- ---- 996.75 +28.50 968.25 3475 ---- ---- ---- ---- 1021.75 +28.50 993.25 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.75 +.25 1.50 1675 ---- ---- ---- ---- 2.00 +.25 1.75 1700 ---- ---- ---- ---- 2.25 +.25 2.00 1725 ---- ---- ---- ---- 2.75 +.25 2.50 1750 ---- ---- ---- ---- 3.25 +.25 3.00 1775 ---- ---- ---- ---- 3.75 +.25 3.50 1800 ---- ---- ---- ---- 4.50 +.50 4.00 1825 ---- ---- ---- ---- 5.25 +.75 4.50 1850 ---- ---- ---- ---- 6.00 +.75 5.25 1875 ---- ---- ---- ---- 7.00 +.75 6.25 1900 ---- 7.75B ---- ---- 8.25 +1.00 7.25 1925 ---- 8.75B ---- 8.50B 9.50 +1.25 8.25 1950 ---- 10.25B ---- ---- 10.75 +1.25 9.50 1975 ---- 11.75B ---- 11.75B 12.50 +1.50 11.00 2000 ---- 13.50B ---- 13.50B 14.25 +1.75 12.50 2025 ---- 15.50B ---- 15.50B 16.50 +2.00 14.50 2050 ---- 18.50B ---- 18.50B 18.75 +2.25 16.50 2075 ---- 21.00B ---- 21.00B 21.50 +2.50 19.00 2100 ---- 24.00B ---- 24.00B 24.75 +3.00 21.75 2125 ---- 28.00B ---- 28.00B 28.25 +3.25 25.00 2150 ---- 32.50B ---- 32.50B 32.25 +3.75 28.50 2175 ---- 37.00B ---- 37.00B 37.00 +4.25 32.75 2200 ---- 42.50B ---- 42.50B 42.00 +4.75 37.25 2225 ---- 48.50B ---- 48.50B 47.75 +5.25 42.50 2250 ---- 55.00B ---- 55.00B 54.25 +6.00 48.25 2275 ---- 62.50B ---- 62.50B 61.25 +6.50 54.75 2300 ---- 70.50B ---- 70.50B 69.00 +7.00 62.00 2325 ---- 78.50B ---- 78.50B 77.50 +7.75 69.75 2350 ---- 88.00B ---- 88.00B 87.00 +8.75 78.25 2375 ---- 98.00B ---- 98.00B 97.00 +9.25 87.75 2400 ---- 109.50B ---- 109.50B 108.00 +10.00 98.00 2425 ---- 121.50B ---- 121.50B 119.75 +10.75 109.00 2450 ---- 134.50B ---- 134.50B 132.25 +11.50 120.75 2475 ---- 148.50B ---- 148.50B 145.75 +12.50 133.25 2500 ---- 163.50B ---- 163.50B 160.00 +13.50 146.50 2525 ---- 179.00B ---- 179.00B 174.75 +14.00 160.75 2550 ---- 195.50B ---- 195.50B 190.50 +14.75 175.75 2575 ---- 212.50B ---- 212.50B 207.00 +15.75 191.25 2600 ---- 230.00B ---- 230.00B 224.00 +16.50 207.50 2625 ---- 248.50B ---- 248.50B 241.75 +17.25 224.50 2650 ---- ---- ---- ---- 260.00 +18.00 242.00 2675 ---- ---- ---- ---- 278.75 +18.50 260.25 2700 ---- ---- ---- ---- 298.00 +19.00 279.00 2725 ---- ---- ---- ---- 318.00 +19.75 298.25 2750 ---- ---- ---- ---- 338.25 +20.25 318.00 2775 ---- ---- ---- ---- 359.00 +21.00 338.00 2800 ---- ---- ---- ---- 380.00 +21.50 358.50 2825 ---- ---- ---- ---- 401.50 +22.00 379.50 2850 ---- ---- ---- ---- 423.25 +22.50 400.75 2875 ---- ---- ---- ---- 445.25 +22.75 422.50 2900 ---- ---- ---- ---- 467.50 +23.00 444.50 2925 ---- ---- ---- ---- 490.00 +23.50 466.50 2950 ---- ---- ---- ---- 512.75 +23.75 489.00 2975 ---- ---- ---- ---- 535.75 +24.00 511.75 3000 ---- ---- ---- ---- 559.00 +24.50 534.50 3025 ---- ---- ---- ---- 582.25 +24.75 557.50 3050 ---- ---- ---- ---- 605.75 +25.00 580.75 3075 ---- ---- ---- ---- 629.50 +25.25 604.25 3100 ---- ---- ---- ---- 653.25 +25.50 627.75 3125 ---- ---- ---- ---- 677.00 +25.75 651.25 3150 ---- ---- ---- ---- 701.00 +26.00 675.00 3175 ---- ---- ---- ---- 725.00 +26.00 699.00 3200 ---- ---- ---- ---- 749.25 +26.25 723.00 3225 ---- ---- ---- ---- 773.50 +26.50 747.00 3250 ---- ---- ---- ---- 797.75 +26.50 771.25 3275 ---- ---- ---- ---- 822.00 +26.75 795.25 3300 ---- ---- ---- ---- 846.50 +27.00 819.50 3325 ---- ---- ---- ---- 871.00 +27.00 844.00 3350 ---- ---- ---- ---- 895.50 +27.25 868.25 3375 ---- ---- ---- ---- 920.00 +27.25 892.75 3400 ---- ---- ---- ---- 944.50 +27.25 917.25 3425 ---- ---- ---- ---- 969.25 +27.50 941.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 222 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- ---- 219.00A 219.00A 228.70 -6.80 235.50 1595 ---- ---- 214.00A 214.00A 223.70 -6.80 230.50 1600 ---- ---- 209.00A 209.00A 218.70 -6.80 225.50 1605 ---- ---- 204.00A 204.00A 213.70 -6.80 220.50 1610 ---- ---- 199.00A 199.00A 208.70 -6.80 215.50 1615 ---- ---- 194.00A 194.00A 203.70 -6.80 210.50 1620 ---- ---- 189.00A 189.00A 198.70 -6.80 205.50 1625 ---- ---- 183.00A 183.00A 193.70 -6.80 200.50 1630 ---- ---- 179.20A 179.20A 188.80 -6.70 195.50 1635 ---- ---- 174.10A 174.10A 183.80 -6.70 190.50 1640 ---- ---- 169.10A 169.10A 178.80 -6.80 185.60 1645 ---- ---- 164.20A 164.20A 173.80 -6.80 180.60 1650 ---- ---- 158.10A 158.10A 168.80 -6.80 175.60 1655 ---- ---- 154.20A 154.20A 163.80 -6.80 170.60 1660 ---- ---- 149.30A 149.30A 158.90 -6.80 165.70 1665 ---- ---- 144.20A 144.20A 153.90 -6.80 160.70 1670 ---- ---- 139.30A 139.30A 148.90 -6.80 155.70 1675 ---- ---- 133.40A 133.40A 144.00 -6.80 150.80 1680 ---- ---- 129.40A 129.40A 139.00 -6.90 145.90 1685 ---- ---- 124.50A 124.50A 134.10 -6.80 140.90 1690 ---- ---- 119.60A 119.60A 129.20 -6.80 136.00 1695 ---- ---- 114.70A 114.70A 124.30 -6.80 131.10 1700 ---- ---- 108.90A 108.90A 119.40 -6.80 126.20 1705 ---- ---- 105.00A 105.00A 114.50 -6.80 121.30 1710 ---- ---- 100.20A 100.20A 109.60 -6.90 116.50 1715 ---- ---- 95.40A 95.40A 104.80 -6.80 111.60 1720 ---- ---- 90.60A 90.60A 100.00 -6.80 106.80 1725 ---- ---- 85.10A 85.10A 95.20 -6.80 102.00 1730 ---- ---- 81.10A 81.10A 90.40 -6.90 97.30 1735 ---- ---- 75.80A 75.80A 85.70 -6.80 92.50 1740 ---- ---- 71.20A 71.20A 81.00 -6.80 87.80 1745 ---- ---- 66.80A 66.80A 76.40 -6.80 83.20 1750 ---- ---- 62.40A 62.40A 71.80 -6.80 78.60 1755 ---- ---- 58.10A 58.10A 67.30 -6.80 74.10 1760 ---- ---- 53.90A 53.90A 62.90 -6.70 69.60 1765 ---- ---- 49.80A 49.80A 58.60 -6.60 65.20 1770 ---- ---- 45.80A 45.80A 54.40 -6.50 60.90 1775 ---- ---- 42.00A 42.00A 50.30 -6.40 56.70 1780 ---- ---- 38.30A 38.30A 46.30 -6.30 52.60 1785 ---- ---- 34.90A 34.90A 42.50 -6.20 48.70 1790 ---- ---- 31.50A 31.50A 38.80 -6.10 44.90 1795 ---- ---- 28.50A 28.50A 35.30 -6.00 41.30 1 1800 ---- ---- 25.60A 25.60A 32.00 -5.80 37.80 1 1805 ---- ---- 22.90A 22.90A 28.90 -5.60 34.50 1810 ---- ---- 20.40A 20.40A 25.90 -5.50 31.40 1815 22.40 24.30 18.10A 18.10A 23.20 -5.30 6 28.50 1820 ---- ---- 16.00A 16.00A 20.70 -5.10 25.80 1825 ---- ---- 14.10A 14.10A 18.50 -4.70 23.20 1830 ---- ---- 12.40A 12.40A 16.40 -4.50 20.90 1835 ---- ---- 10.90A 10.90A 14.50 -4.20 18.70 1840 ---- ---- 9.50A 9.50A 12.80 -4.00 16.80 3 1 1845 ---- ---- 8.40A 8.40A 11.30 -3.70 15.00 1 1 1850 ---- ---- 7.30A 7.30A 9.90 -3.50 13.40 1855 ---- ---- 6.40A 6.40A 8.70 -3.20 11.90 1860 9.40 10.10B 5.70A 8.80B 7.70 -2.90 405 10.60 5 3 1865 ---- ---- 5.00A 5.00A 6.70 -2.70 9.40 5 5 1870 6.20 6.20 4.40A 4.40A 5.90 -2.40 1 8.30 1875 5.80 5.80 3.90A 3.90A 5.20 -2.10 1 7.30 2 2 1880 ---- ---- 3.50A 3.50A 4.60 -1.90 6.50 46 28 1885 ---- ---- 3.10A 3.10A 4.00 -1.70 5.70 12 12 1890 ---- ---- 2.70A 2.70A 3.60 -1.50 5.10 13 1895 ---- ---- 2.40A 2.40A 3.10 -1.40 4.50 1900 ---- ---- 2.20A 2.20A 2.80 -1.20 4.00 1905 ---- ---- 2.00A 2.00A 2.50 -1.00 3.50 1910 ---- ---- 1.80A 1.80A 2.20 -.90 3.10 1915 ---- ---- 1.60A 1.60A 2.00 -.80 2.80 1920 ---- ---- 1.40A 1.40A 1.80 -.70 2.50 1925 ---- ---- 1.30A 1.30A 1.60 -.60 2.20 1 1 1930 ---- ---- 1.20A 1.20A 1.40 -.50 1.90 1935 ---- ---- 1.10A 1.10A 1.30 -.40 1.70 1940 ---- ---- 1.00A 1.00A 1.20 -.40 1.60 1945 ---- ---- .90A .90A 1.00 -.40 1.40 1950 ---- ---- .80A .80A .90 -.40 1.30 1955 ---- ---- .80A .80A .90 -.20 1.10 1960 ---- ---- .70A .70A .80 -.20 1.00 1965 ---- ---- .70A .70A .70 -.20 .90 1970 ---- ---- .60A .60A .70 -.20 .90 1975 ---- ---- .60A .60A .60 -.20 .80 1980 ---- ---- .50A .50A .60 -.10 .70 1985 ---- ---- .50A .50A .50 -.10 .60 1990 ---- ---- .50A .50A .50 -.10 .60 1995 ---- ---- ---- ---- .40 -.10 .50 2000 ---- ---- .40A .40A .40 -.10 .50 2 2005 ---- ---- .40A .40A .40 -.10 .50 2010 ---- ---- ---- ---- .30 -.10 .40 2015 ---- ---- ---- .40A .30 ---- ---- 2020 ---- ---- ---- .40A .30 ---- ---- 2025 ---- ---- ---- .40A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 413 75 70 G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .20 +.10 .10 1605 ---- ---- ---- ---- .20 +.10 .10 1610 ---- ---- ---- ---- .20 +.10 .10 1615 ---- ---- ---- ---- .20 +.10 .10 1620 ---- ---- ---- ---- .20 UNCH .20 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- ---- ---- .20 UNCH .20 1640 ---- ---- ---- ---- .30 +.10 .20 1645 ---- ---- ---- ---- .30 UNCH .30 1650 ---- ---- ---- ---- .30 UNCH .30 1655 ---- ---- ---- ---- .30 UNCH .30 1660 ---- ---- ---- ---- .40 UNCH .40 1665 ---- ---- ---- ---- .40 UNCH .40 1670 ---- ---- ---- ---- .40 UNCH .40 1675 ---- ---- ---- ---- .50 UNCH .50 2 1680 ---- ---- ---- ---- .50 -.10 .60 1685 ---- .70B ---- .70B .60 UNCH .60 1690 ---- .80B ---- .80B .70 UNCH .70 1695 ---- .90B ---- .90B .80 UNCH .80 1700 ---- 1.00B .80A 1.00B .90 UNCH .90 1705 ---- 1.20B .90A 1.20B 1.00 UNCH 1.00 1710 ---- 1.30B 1.00A 1.30B 1.10 -.10 1.20 1715 ---- 1.50B 1.20A 1.50B 1.20 -.10 1.30 1720 ---- 1.80B 1.30A 1.80B 1.40 -.10 1.50 1725 ---- 2.00B 1.40A 2.00B 1.60 -.10 1.70 1 1 1730 ---- 2.40B 1.60A 2.40B 1.90 UNCH 1.90 1735 ---- 2.80B 1.80A 2.80B 2.10 -.10 2.20 1740 ---- 3.20B 2.10A 3.20B 2.40 -.10 2.50 1745 ---- 3.70B 2.40A 3.70B 2.80 UNCH 2.80 1750 ---- 4.30B 2.70A 4.30B 3.20 UNCH 3.20 1755 4.00 5.00B 3.10A 3.10A 3.70 UNCH 4 3.70 12 1760 3.90 5.70B 3.50A 5.70B 4.30 +.10 150 4.20 3 3 1765 ---- 6.60B 4.00A 6.60B 5.00 +.20 4.80 1770 ---- 7.70B 4.60A 7.70B 5.80 +.30 5.50 1775 ---- 8.90B 5.30A 8.90B 6.60 +.30 6.30 1780 ---- 10.20B 6.20A 10.20B 7.70 +.50 7.20 1 1 1785 ---- 11.70B 7.10A 11.70B 8.80 +.50 8.30 1790 ---- 13.40B 8.20A 13.40B 10.10 +.60 9.50 1 1 1795 ---- 15.30B 9.40A 15.30B 11.60 +.80 10.80 1800 ---- 17.40B 10.80A 17.40B 13.30 +1.00 12.30 1805 ---- 19.70B 12.40A 19.70B 15.20 +1.20 14.00 1810 ---- 22.20B 14.10A 22.20B 17.30 +1.40 15.90 1815 ---- 24.90B 16.10A 24.90B 19.50 +1.50 18.00 1820 ---- 27.80B 18.30A 27.80B 22.00 +1.70 20.30 1 1 1825 ---- 30.90B 20.70A 30.90B 24.70 +2.00 22.70 1 1 1830 ---- 34.20B 23.40A 34.20B 27.60 +2.20 25.40 1835 ---- 37.70B 26.30A 37.70B 30.80 +2.60 28.20 1840 ---- 41.30B 29.30A 41.30B 34.10 +2.80 31.30 1845 ---- 45.20B 32.60A 45.20B 37.50 +3.00 34.50 1850 ---- 49.20B 36.00A 49.20B 41.20 +3.40 37.80 1855 ---- 53.30B 39.60A 53.30B 45.00 +3.70 41.30 1860 ---- 57.50B 43.40A 57.50B 48.90 +3.90 45.00 1865 ---- 61.80B 47.30A 61.80B 52.90 +4.10 48.80 1870 ---- 66.20B 51.40A 66.20B 57.10 +4.40 52.70 1875 ---- 70.70B 55.60A 70.70B 61.40 +4.70 56.70 1880 ---- 75.20B 59.90A 75.20B 65.80 +4.90 60.90 1885 ---- 79.80B 64.30A 79.80B 70.20 +5.10 65.10 1890 ---- 83.80B 68.70A 83.70B 74.70 +5.30 69.40 1895 ---- 88.40B 73.30A 88.20B 79.30 +5.40 73.90 1900 ---- 93.90B 77.90A 93.90B 83.90 +5.60 78.30 1905 ---- 98.00B ---- 97.90B 88.60 +5.70 82.90 1910 ---- 102.60B ---- 102.50B 93.30 +5.80 87.50 1915 ---- 107.60B ---- 107.50B 98.10 +6.00 92.10 1920 ---- 112.50B ---- 112.40B 102.90 +6.10 96.80 1925 ---- 118.10B ---- 118.00B 107.70 +6.20 101.50 1930 ---- 122.20B ---- 122.10B 112.50 +6.20 106.30 1935 ---- 127.00B ---- 126.80B 117.40 +6.40 111.00 1940 ---- 131.90B ---- 131.70B 122.30 +6.40 115.90 1945 ---- 136.80B ---- 136.70B 127.10 +6.40 120.70 1950 ---- 142.60B ---- 142.60B 132.00 +6.40 125.60 1955 ---- 146.70B ---- 146.50B 137.00 +6.60 130.40 1960 ---- 151.60B ---- 151.50B 141.90 +6.60 135.30 1965 ---- 156.60B ---- 156.40B 146.80 +6.60 140.20 1970 ---- 161.50B ---- 161.40B 151.70 +6.60 145.10 1975 ---- 167.40B ---- 167.40B 156.70 +6.70 150.00 1980 ---- 171.40B ---- 171.30B 161.60 +6.60 155.00 1985 ---- 176.40B ---- 176.30B 166.60 +6.70 159.90 1990 ---- 181.40B ---- 181.30B 171.60 +6.70 164.90 1995 ---- 186.40B ---- 186.30B 176.50 +6.70 169.80 2000 ---- 192.20B ---- 192.20B 181.50 +6.70 174.80 2005 ---- 196.20B ---- 196.00B 186.50 +6.80 179.70 2010 ---- 201.30B ---- 201.20B 191.40 +6.70 184.70 2015 ---- ---- ---- 191.10A 196.40 ---- ---- 2020 ---- ---- ---- 195.80A 201.40 ---- ---- 2025 ---- ---- ---- 200.20A 206.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 154 8 22 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- ---- 253.90A 253.90A 263.70 -6.80 270.50 1560 ---- ---- 249.00A 249.00A 258.70 -6.80 265.50 1565 ---- ---- 244.00A 244.00A 253.70 -6.80 260.50 1570 ---- ---- 239.00A 239.00A 248.70 -6.80 255.50 1575 ---- ---- 234.00A 234.00A 243.70 -6.80 250.50 1580 ---- ---- 229.00A 229.00A 238.70 -6.80 245.50 1585 ---- ---- 223.90A 223.90A 233.70 -6.80 240.50 1590 ---- ---- 219.00A 219.00A 228.70 -6.80 235.50 1595 ---- ---- 214.00A 214.00A 223.70 -6.80 230.50 1600 ---- ---- 208.00A 208.00A 218.70 -6.80 225.50 1605 ---- ---- 204.00A 204.00A 213.70 -6.80 220.50 1610 ---- ---- 199.10A 199.10A 208.70 -6.80 215.50 1615 ---- ---- 194.00A 194.00A 203.80 -6.80 210.60 1620 ---- ---- 189.00A 189.00A 198.80 -6.80 205.60 1625 ---- ---- 183.10A 183.10A 193.80 -6.80 200.60 1630 ---- ---- 179.10A 179.10A 188.80 -6.80 195.60 1635 ---- ---- 174.00A 174.00A 183.80 -6.80 190.60 1640 ---- ---- 169.10A 169.10A 178.90 -6.80 185.70 1645 ---- ---- 164.10A 164.10A 173.90 -6.80 180.70 1650 ---- ---- 158.40A 158.40A 168.90 -6.90 175.80 1655 ---- ---- 154.20A 154.20A 164.00 -6.80 170.80 1660 ---- ---- 149.30A 149.30A 159.00 -6.90 165.90 1665 ---- ---- 144.40A 144.40A 154.10 -6.80 160.90 1670 ---- ---- 139.50A 139.50A 149.20 -6.80 156.00 1675 ---- ---- 133.80A 133.80A 144.30 -6.80 151.10 1680 ---- ---- 129.70A 129.70A 139.40 -6.80 146.20 1685 ---- ---- 124.90A 124.90A 134.50 -6.80 141.30 1690 ---- ---- 120.10A 120.10A 129.60 -6.90 136.50 1695 ---- ---- 115.20A 115.20A 124.80 -6.80 131.60 1700 ---- ---- 109.70A 109.70A 120.00 -6.80 126.80 1705 ---- ---- 105.70A 105.70A 115.10 -6.80 121.90 1710 ---- ---- 101.00A 101.00A 110.40 -6.70 117.10 1715 ---- ---- 96.30A 96.30A 105.60 -6.80 112.40 1720 ---- ---- 91.60A 91.60A 100.90 -6.70 107.60 1725 ---- ---- 86.30A 86.30A 96.20 -6.70 102.90 1730 ---- ---- 81.80A 81.80A 91.50 -6.70 98.20 1735 ---- ---- 77.30A 77.30A 86.90 -6.70 93.60 1740 ---- ---- 72.90A 72.90A 82.40 -6.60 89.00 1745 ---- ---- 68.60A 68.60A 77.90 -6.60 84.50 1750 ---- ---- 64.30A 64.30A 73.40 -6.60 80.00 1755 ---- ---- 60.20A 60.20A 69.10 -6.50 75.60 1760 ---- ---- 56.10A 56.10A 64.80 -6.50 71.30 1765 ---- ---- 52.20A 52.20A 60.60 -6.50 67.10 1770 ---- ---- 48.40A 48.40A 56.60 -6.40 63.00 1 1775 ---- ---- 44.70A 44.70A 52.60 -6.40 59.00 2 1780 ---- ---- 41.20A 41.20A 48.80 -6.20 55.00 8 1785 ---- ---- 37.80A 37.80A 45.10 -6.20 51.30 1790 ---- ---- 34.70A 34.70A 41.60 -6.00 47.60 2 1795 ---- ---- 31.60A 31.60A 38.20 -5.90 44.10 2 1 1800 ---- ---- 28.80A 28.80A 35.00 -5.80 40.80 65 1805 ---- ---- 26.10A 26.10A 32.00 -5.60 37.60 1810 ---- ---- 23.60A 23.60A 29.10 -5.40 34.50 12 12 1815 ---- ---- 21.30A 21.30A 26.40 -5.30 1 31.70 5 1820 ---- ---- 19.20A 19.20A 23.90 -5.10 2 29.00 14 13 1825 23.40 23.40 17.30A 23.80B 21.60 -4.80 14 26.40 12 14 1830 20.70 20.70 15.50A 21.50B 19.50 -4.60 2 24.10 10 58 1835 ---- ---- 13.80A 13.80A 17.60 -4.30 21.90 26 1840 17.90 17.90 12.40A 12.40A 15.80 -4.10 14 19.90 2 26 1845 ---- ---- 11.10A 11.10A 14.20 -3.90 18.10 2 4 1850 ---- ---- 9.90A 9.90A 12.70 -3.70 15 16.40 14 39 1855 ---- ---- 8.80A 8.80A 11.40 -3.40 14.80 7 1860 ---- ---- 7.90A 7.90A 10.20 -3.20 1 13.40 5 1865 9.40 9.40 7.10A 10.50B 9.20 -2.90 1 12.10 49 1870 ---- ---- 6.40A 6.40A 8.20 -2.70 10.90 15 17 1875 ---- ---- 5.70A 5.70A 7.40 -2.40 9.80 10 58 1880 6.90 6.90 5.10A 5.10A 6.60 -2.30 3 8.90 1 1885 ---- ---- 4.60A 4.60A 5.90 -2.10 8.00 5 31 1890 ---- ---- 4.20A 4.20A 5.30 -1.90 1 7.20 1 16 1895 ---- ---- 3.80A 3.80A 4.80 -1.70 6.50 2 1900 ---- ---- 3.40A 3.40A 4.30 -1.50 5.80 4 15 1905 ---- ---- 3.10A 3.10A 3.90 -1.40 5.30 5 1910 ---- ---- 2.80A 2.80A 3.50 -1.20 4.70 1915 ---- ---- 2.60A 2.60A 3.20 -1.10 4.30 1920 ---- ---- 2.40A 2.40A 2.90 -1.00 3.90 1925 2.20 2.20 2.20 2.50B 2.60 -.90 21 3.50 11 16 1930 ---- ---- 2.00A 2.00A 2.40 -.80 1 3.20 8 1935 ---- ---- 1.80A 1.80A 2.20 -.70 2.90 1940 ---- ---- 1.70A 1.70A 2.00 -.60 2.60 1 1945 ---- ---- 1.50A 1.50A 1.80 -.60 2.40 1950 ---- ---- 1.40A 1.40A 1.60 -.60 7 2.20 11 415 1955 ---- ---- 1.30A 1.30A 1.50 -.50 2.00 2 1960 ---- ---- 1.20A 1.20A 1.40 -.40 1.80 1965 ---- ---- 1.10A 1.10A 1.30 -.40 1.70 1970 ---- ---- 1.00A 1.00A 1.20 -.30 1.50 1975 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 19 1980 ---- ---- .90A .90A 1.00 -.30 1.30 1985 ---- ---- .80A .80A .90 -.30 1.20 1990 ---- ---- .80A .80A .90 -.20 1.10 1995 ---- ---- .70A .70A .80 -.20 1.00 2000 ---- ---- .70A .70A .70 -.20 .90 2005 ---- ---- .70A .70A .70 -.20 .90 21 2010 ---- ---- .60A .60A .60 -.20 .80 2015 ---- ---- .60A .60A .60 -.10 .70 2020 ---- ---- ---- .60A .60 ---- ---- 2025 ---- ---- ---- .50A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 83 125 964 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .20 +.10 .10 1560 ---- ---- ---- ---- .20 +.10 .10 1565 ---- ---- ---- ---- .20 +.10 .10 1570 ---- ---- ---- ---- .20 +.10 .10 1575 ---- ---- ---- ---- .20 UNCH .20 1580 ---- ---- ---- ---- .20 UNCH .20 2 1585 ---- ---- ---- ---- .20 UNCH .20 1590 ---- ---- ---- ---- .20 UNCH .20 1595 ---- ---- ---- ---- .20 UNCH .20 3 1600 ---- ---- ---- ---- .20 UNCH .20 1 1605 ---- ---- ---- ---- .30 +.10 .20 1610 ---- ---- ---- ---- .30 UNCH .30 1615 ---- ---- ---- ---- .30 UNCH .30 1620 ---- ---- ---- ---- .30 UNCH .30 1 1625 ---- ---- ---- ---- .30 UNCH .30 3 1630 ---- ---- ---- ---- .40 UNCH .40 5 1635 ---- ---- ---- ---- .40 UNCH .40 1640 ---- ---- ---- ---- .40 -.10 .50 1645 ---- ---- ---- ---- .50 UNCH .50 10 1650 ---- .60B ---- .60B .50 UNCH .50 5 7 1655 ---- ---- ---- ---- .50 -.10 .60 1660 ---- ---- ---- ---- .60 -.10 .70 1665 ---- .80B ---- .80B .70 UNCH .70 6 1670 ---- .90B ---- .90B .70 -.10 .80 10 1675 ---- 1.00B ---- 1.00B .80 -.10 1 .90 1 15 1680 ---- 1.10B .90A 1.10B .90 -.10 1 1.00 2 1685 ---- 1.30B 1.00A 1.30B 1.00 -.10 1.10 1 1690 ---- 1.40B 1.10A 1.40B 1.20 UNCH 1.20 2 2 1695 ---- 1.60B 1.30A 1.60B 1.30 -.10 1.40 1 1700 1.50 1.80B 1.40A 1.80B 1.50 UNCH 21 1.50 9 23 1705 ---- 2.00B 1.50A 2.00B 1.70 UNCH 1.70 1 1710 1.90 2.30B 1.70A 2.30B 1.90 UNCH 1 1.90 1 1715 ---- 2.60B 1.90A 2.60B 2.10 UNCH 2.10 1720 2.80 3.00B 2.10A 2.10A 2.40 UNCH 10 2.40 6 8 1725 ---- 3.40B 2.40A 3.40B 2.70 +.10 5 2.60 10 10 1730 ---- 3.80B 2.60A 3.80B 3.00 UNCH 3.00 1 1735 ---- 4.30B 3.00A 4.30B 3.40 +.10 3.30 2 7 1740 ---- 4.90B 3.30A 4.90B 3.90 +.20 3.70 2 11 1745 4.30 5.60B 3.70A 4.10B 4.30 +.10 19 4.20 1 1750 ---- 6.30B 4.20A 6.30B 4.90 +.20 4.70 23 18 1755 ---- 7.10B 4.70A 7.10B 5.50 +.20 1 5.30 3 1760 ---- 8.10B 5.30A 8.10B 6.30 +.30 6.00 14 30 1765 ---- 9.10B 5.90A 9.10B 7.10 +.30 6.80 8 9 1770 ---- 10.40B 6.70A 10.40B 8.00 +.40 7.60 1 3 1775 8.50 11.70B 7.60A 7.60A 9.00 +.40 1 8.60 4 19 1780 ---- 13.10B 8.50A 13.10B 10.20 +.50 9.70 6 39 1785 ---- 14.80B 9.70A 14.80B 11.50 +.60 10.90 10 10 1790 12.00 16.60B 10.90A 16.60B 13.00 +.80 8 12.20 13 13 1795 ---- 18.50B 12.30A 18.50B 14.60 +.90 13.70 11 1800 ---- 20.70B 13.80A 20.70B 16.30 +1.00 8 15.30 3 1805 ---- 23.00B 15.50A 23.00B 18.30 +1.20 17.10 1810 19.20 25.50B 17.40A 17.40A 20.40 +1.30 2 19.10 1 1 1815 25.20 28.20B 19.40A 26.90B 22.70 +1.50 1 21.20 1820 25.50 31.10B 21.70A 21.70A 25.20 +1.70 1 23.50 1825 ---- 34.10B 24.10A 34.10B 27.90 +2.00 25.90 1 1 1830 ---- 37.30B 26.80A 37.30B 30.80 +2.20 28.60 1835 ---- 40.70B 29.60A 40.70B 33.80 +2.40 31.40 1840 ---- 44.20B 32.60A 44.20B 37.00 +2.60 34.40 1845 ---- 47.90B 35.70A 47.90B 40.40 +2.90 37.50 1850 ---- 51.70B 39.10A 51.70B 44.00 +3.20 40.80 1855 ---- 55.70B 42.50A 55.70B 47.60 +3.40 44.20 1860 ---- 59.80B 46.20A 59.80B 51.40 +3.60 47.80 1865 ---- 63.90B 50.00A 63.90B 55.40 +3.90 51.50 1870 ---- 68.20B 53.90A 68.20B 59.40 +4.10 55.30 1875 ---- 72.50B 57.90A 72.50B 63.50 +4.30 59.20 1880 ---- 77.00B 62.10A 77.00B 67.80 +4.60 63.20 1885 ---- 81.40B 66.30A 81.30B 72.10 +4.80 67.30 1890 ---- 86.00B 70.60A 86.00B 76.50 +5.00 71.50 1895 ---- 90.60B 75.00A 90.40B 80.90 +5.10 75.80 1900 ---- 95.20B 79.50A 95.20B 85.40 +5.30 80.10 1905 ---- 99.10B 84.00A 99.10B 90.00 +5.40 84.60 1910 ---- 103.80B 88.60A 103.80B 94.60 +5.60 89.00 1915 ---- 108.40B 93.20A 108.10B 99.30 +5.70 93.60 1920 ---- 113.30B ---- 113.30B 103.90 +5.80 98.10 1925 ---- 118.90B 102.60A 118.90B 108.70 +5.90 102.80 1930 ---- 122.90B ---- 122.90B 113.40 +6.00 107.40 1935 ---- 127.70B ---- 127.70B 118.20 +6.10 112.10 1940 ---- 132.60B ---- 132.60B 123.00 +6.20 116.80 1945 ---- 137.50B ---- 137.50B 127.80 +6.20 121.60 1950 ---- 143.10B ---- 143.10B 132.70 +6.30 126.40 1955 ---- 147.20B ---- 147.00B 137.50 +6.30 131.20 1960 ---- 152.10B ---- 151.90B 142.40 +6.40 136.00 1965 ---- 157.00B ---- 156.90B 147.30 +6.40 140.90 1970 ---- 161.90B ---- 161.80B 152.20 +6.50 145.70 1975 ---- 167.70B ---- 167.70B 157.10 +6.50 150.60 1980 ---- 171.80B ---- 171.70B 162.00 +6.50 155.50 1985 ---- 176.80B ---- 176.60B 166.90 +6.50 160.40 1990 ---- 181.70B ---- 181.60B 171.90 +6.60 165.30 1995 ---- 186.70B ---- 186.50B 176.80 +6.60 170.20 2000 ---- 192.40B ---- 192.40B 181.70 +6.60 175.10 2005 ---- 196.60B ---- 196.40B 186.70 +6.70 180.00 2010 ---- 201.50B ---- 201.40B 191.60 +6.60 185.00 2015 ---- 206.50B ---- 206.40B 196.60 +6.70 189.90 2020 ---- ---- ---- 195.90A 201.60 ---- ---- 2025 ---- ---- ---- 200.30A 206.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 118 292 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- ---- 261.20A 261.20A 263.70 -6.90 270.60 1560 ---- ---- 256.20A 256.20A 258.70 -6.90 265.60 1565 ---- ---- 251.20A 251.20A 253.70 -6.90 260.60 1570 ---- ---- 246.20A 246.20A 248.70 -6.90 255.60 1575 ---- ---- 241.20A 241.20A 243.70 -6.90 250.60 1580 ---- ---- 236.20A 236.20A 238.70 -6.90 245.60 1585 ---- ---- 231.20A 231.20A 233.70 -6.90 240.60 1590 ---- ---- 226.20A 226.20A 228.70 -6.90 235.60 1595 ---- ---- 221.20A 221.20A 223.70 -6.90 230.60 1600 ---- ---- 216.20A 216.20A 218.70 -6.90 225.60 1605 ---- ---- 211.20A 211.20A 213.70 -6.90 220.60 1610 ---- ---- 206.20A 206.20A 208.70 -6.90 215.60 1615 ---- ---- 201.20A 201.20A 203.70 -6.90 210.60 1620 ---- ---- 196.20A 196.20A 198.70 -6.90 205.60 1625 ---- ---- 191.20A 191.20A 193.70 -6.90 200.60 1630 ---- ---- 186.20A 186.20A 188.70 -6.90 195.60 1635 ---- ---- 181.20A 181.20A 183.70 -6.90 190.60 1640 ---- ---- 176.20A 176.20A 178.70 -6.90 185.60 1645 ---- ---- 171.20A 171.20A 173.70 -6.90 180.60 1650 ---- ---- 166.20A 166.20A 168.70 -6.90 175.60 1655 ---- ---- 161.20A 161.20A 163.70 -6.90 170.60 1660 ---- ---- 156.20A 156.20A 158.70 -6.90 165.60 1665 ---- ---- 151.20A 151.20A 153.70 -6.90 160.60 1670 ---- ---- 146.20A 146.20A 148.70 -6.90 155.60 1675 ---- ---- 141.20A 141.20A 143.70 -6.90 150.60 1680 ---- ---- 136.20A 136.20A 138.70 -6.90 145.60 1685 ---- ---- 131.20A 131.20A 133.70 -6.90 140.60 1690 ---- ---- 126.20A 126.20A 128.70 -6.90 135.60 1695 ---- ---- 121.20A 121.20A 123.70 -6.90 130.60 1700 ---- ---- 116.20A 116.20A 118.70 -6.90 125.60 1705 ---- ---- 111.20A 111.20A 113.70 -6.90 120.60 1710 ---- ---- 106.20A 106.20A 108.70 -6.90 115.60 1715 ---- ---- 101.20A 101.20A 103.70 -6.90 110.60 1720 ---- ---- 96.20A 96.20A 98.70 -6.90 105.60 1725 ---- ---- 90.80A 90.80A 93.70 -6.90 100.60 1730 ---- ---- 86.20A 86.20A 88.70 -6.90 95.60 1735 ---- ---- 81.20A 81.20A 83.70 -6.90 90.60 1740 ---- ---- 76.20A 76.20A 78.70 -6.90 85.60 1745 ---- ---- 71.20A 71.20A 73.70 -6.90 80.60 1750 ---- ---- 65.80A 65.80A 68.70 -6.90 75.60 1755 ---- ---- 61.20A 61.20A 63.70 -6.90 70.60 2 1760 ---- ---- 56.20A 56.20A 58.70 -6.90 65.60 51 1765 ---- ---- 51.20A 51.20A 53.70 -6.90 60.60 2 1770 ---- ---- 46.30A 46.30A 48.70 -6.90 55.60 2 3 1775 ---- ---- 40.90A 40.90A 43.70 -6.90 50.60 1 1780 ---- ---- 36.20A 36.20A 38.70 -7.00 45.70 11 1785 ---- ---- 31.20A 31.20A 33.70 -7.00 40.70 67 1790 ---- ---- 26.30A 26.30A 28.70 -7.10 35.80 1 10 1795 ---- ---- 21.20A 21.20A 23.70 -7.30 14 31.00 50 54 1800 ---- ---- 16.40A 16.40A 18.70 -7.60 15 26.30 55 260 1805 ---- ---- 12.00A 12.00A 13.70 -8.00 3 21.70 16 119 1810 ---- ---- 8.10A 8.10A 8.70 -8.60 6 17.30 146 317 1815 6.50 7.80 4.70A 4.80 3.70 -9.60 61 13.30 118 252 1820 8.30 8.30 .10 .10 .00 -9.80 164 9.80 111 45 1825 4.90 4.90 .10 .10 .00 -6.90 126 6.90 284 164 1830 2.60 2.60 .10A .10A .00 -4.70 41 4.70 277 93 1835 .30 .60 .10 .10A .00 -3.00 251 3.00 361 696 1840 .10 .10 .10 .20B .00 -1.90 7 1.90 114 55 1845 .10 .10 .10 .10 .00 -1.10 1 1.10 283 265 1850 .10 .10 .10 .10 .00 -.70 10 .70 100 50 1855 ---- ---- .10A .10A .00 -.40 .40 24 27 1860 ---- ---- .10A .10A .00 -.20 .20 38 49 1865 ---- ---- ---- ---- .00 -.10 .10 5 1870 ---- ---- ---- ---- .00 -.10 .10 1 14 1875 ---- ---- ---- ---- .00 -.10 .10 9 354 1880 ---- ---- ---- ---- .00 -.10 .10 2 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 500 1895 ---- ---- ---- ---- .00 -.10 .10 1 1900 ---- ---- ---- ---- .00 -.10 .10 31 1905 ---- ---- ---- ---- .00 -.10 .10 3 3 1910 ---- ---- ---- ---- .00 -.10 .10 114 1915 ---- ---- ---- ---- .00 -.10 .10 20 1920 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 179 1935 ---- ---- ---- ---- .00 -.10 .10 1940 ---- ---- ---- ---- .00 -.10 .10 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 1955 ---- ---- ---- ---- .00 -.10 .10 11 1960 ---- ---- ---- ---- .00 -.10 .10 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 1975 ---- ---- ---- ---- .00 -.10 .10 2 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- .10A .00 ---- ---- 2025 ---- ---- ---- .10A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 699 1993 3829 G2W DEC22 Gold Weekly Wednesday 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 8 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 2 1635 ---- ---- ---- ---- .00 -.10 .10 2 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 2 1660 ---- ---- ---- ---- .00 -.10 .10 1 1665 ---- ---- ---- ---- .00 -.10 .10 1 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 2 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 103 1705 ---- ---- ---- ---- .00 -.10 .10 72 1710 ---- ---- ---- ---- .00 -.10 .10 131 1715 ---- ---- ---- ---- .00 -.10 .10 59 1720 ---- ---- ---- ---- .00 -.10 .10 143 1725 ---- ---- ---- ---- .00 -.10 .10 35 1730 ---- ---- ---- ---- .00 -.10 .10 126 1735 ---- ---- ---- ---- .00 -.10 .10 292 1740 ---- ---- ---- ---- .00 -.10 .10 6 1745 ---- ---- ---- ---- .00 -.10 .10 6 1750 ---- ---- ---- ---- .00 -.10 .10 3 45 1755 ---- ---- ---- ---- .00 -.10 .10 38 38 1760 .10 .10 .10 .10 .00 -.10 5 .10 50 45 1765 ---- ---- ---- ---- .00 -.10 .10 30 46 1770 ---- ---- ---- ---- .00 -.10 .10 358 372 1775 ---- ---- ---- ---- .00 -.10 .10 291 144 1780 .30 .30 .10 .10 .00 -.20 8 .20 57 62 1785 .20 .20 .10 .10 .00 -.20 142 .20 130 124 1790 .30 .30 .10 .10 .00 -.30 3 .30 280 369 1795 .30 .30 .10A .10A .00 -.50 14 .50 74 35 1800 .80 .80 .10 .10 .00 -.80 16 .80 15 130 1805 1.30 1.30 .10 .10 .00 -1.20 52 1.20 217 137 1810 2.30 2.30 .10 .10 .00 -1.80 133 1.80 193 85 1815 3.40 3.90 .10 .10 .00 -2.80 256 2.80 232 153 1820 4.70 6.80 .60 1.20 1.30 -3.00 154 4.30 226 136 1825 4.30 10.40B 2.70 6.70 6.30 -.10 26 6.40 30 18 1830 ---- 14.80B 6.40A 14.80B 11.30 +2.10 8 9.20 53 26 1835 ---- 19.40B 11.00A 19.40B 16.30 +3.80 12.50 100 100 1840 ---- 24.00B 16.30A 24.00B 21.30 +4.90 16.40 1 1 1845 ---- 28.90B ---- 28.90B 26.30 +5.70 20.60 1850 ---- 34.20B ---- 34.20B 31.30 +6.10 25.20 1855 ---- 38.80B ---- 38.80B 36.30 +6.40 29.90 4 2 1860 ---- 43.80B ---- 43.80B 41.30 +6.60 34.70 1865 ---- 48.70B ---- 48.70B 46.30 +6.70 39.60 1870 ---- 53.80B ---- 53.70B 51.30 +6.70 44.60 1875 ---- 58.80B ---- 58.70B 56.30 +6.70 49.60 1880 ---- 63.80B ---- 63.70B 61.30 +6.70 54.60 1885 ---- 68.80B ---- 68.70B 66.30 +6.70 59.60 1890 ---- 73.80B ---- 73.70B 71.30 +6.70 64.60 1895 ---- 78.80B ---- 78.70B 76.30 +6.70 69.60 1900 ---- 83.80B ---- 83.70B 81.30 +6.70 74.60 1905 ---- 88.80B ---- 88.70B 86.30 +6.70 79.60 1910 ---- 93.80B ---- 93.70B 91.30 +6.70 84.60 1915 ---- 98.80B ---- 98.70B 96.30 +6.70 89.60 1920 ---- 103.80B ---- 103.70B 101.30 +6.70 94.60 1925 ---- 108.80B ---- 108.70B 106.30 +6.70 99.60 1930 ---- 113.80B ---- 113.70B 111.30 +6.70 104.60 1935 ---- 118.80B ---- 118.70B 116.30 +6.70 109.60 1940 ---- 123.80B ---- 123.70B 121.30 +6.70 114.60 1945 ---- 128.80B ---- 128.70B 126.30 +6.70 119.60 1950 ---- 133.80B ---- 133.70B 131.30 +6.70 124.60 1955 ---- 138.80B ---- 138.70B 136.30 +6.70 129.60 1960 ---- 143.80B ---- 143.70B 141.30 +6.70 134.60 1965 ---- 148.80B ---- 148.70B 146.30 +6.70 139.60 1970 ---- 153.80B ---- 153.70B 151.30 +6.70 144.60 1975 ---- 158.80B ---- 158.70B 156.30 +6.70 149.60 1980 ---- 163.80B ---- 163.70B 161.30 +6.70 154.60 1985 ---- 168.80B ---- 168.70B 166.30 +6.70 159.60 1990 ---- 173.80B ---- 173.70B 171.30 +6.70 164.60 1995 ---- 178.80B ---- 178.70B 176.30 +6.70 169.60 2000 ---- 183.80B ---- 183.70B 181.30 +6.70 174.60 2005 ---- 188.80B ---- 188.70B 186.30 +6.70 179.60 2010 ---- 193.80B ---- 193.70B 191.30 +6.70 184.60 2015 ---- 198.80B ---- 198.70B 196.30 +6.70 189.60 2020 ---- ---- ---- 196.40A 201.30 ---- ---- 2025 ---- ---- ---- 201.40A 206.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 817 2382 3059 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- ---- 254.00A 254.00A 263.70 -6.80 270.50 1560 ---- ---- 248.90A 248.90A 258.70 -6.80 265.50 1565 ---- ---- 244.00A 244.00A 253.70 -6.80 260.50 1570 ---- ---- 239.00A 239.00A 248.70 -6.80 255.50 1575 ---- ---- 233.90A 233.90A 243.70 -6.80 250.50 1580 ---- ---- 228.90A 228.90A 238.70 -6.80 245.50 1585 ---- ---- 224.00A 224.00A 233.70 -6.80 240.50 1590 ---- ---- 219.00A 219.00A 228.70 -6.80 235.50 1595 ---- ---- 213.90A 213.90A 223.70 -6.80 230.50 1600 ---- ---- 208.90A 208.90A 218.70 -6.80 225.50 1605 ---- ---- 203.90A 203.90A 213.70 -6.80 220.50 1610 ---- ---- 199.00A 199.00A 208.70 -6.80 215.50 1615 ---- ---- 193.90A 193.90A 203.70 -6.80 210.50 1620 ---- ---- 188.90A 188.90A 198.70 -6.80 205.50 1625 ---- ---- 183.90A 183.90A 193.70 -6.80 200.50 1630 ---- ---- 178.90A 178.90A 188.70 -6.80 195.50 1635 ---- ---- 173.90A 173.90A 183.70 -6.80 190.50 1640 ---- ---- 169.00A 169.00A 178.70 -6.80 185.50 1645 ---- ---- 163.90A 163.90A 173.80 -6.70 180.50 1650 ---- ---- 157.90A 157.90A 168.80 -6.70 175.50 1655 ---- ---- 154.00A 154.00A 163.80 -6.70 170.50 1660 ---- ---- 148.90A 148.90A 158.80 -6.70 165.50 1665 ---- ---- 144.00A 144.00A 153.80 -6.70 160.50 1670 ---- ---- 139.00A 139.00A 148.80 -6.70 155.50 1675 ---- ---- 132.90A 132.90A 143.80 -6.70 150.50 1680 ---- ---- 129.00A 129.00A 138.80 -6.80 145.60 1685 ---- ---- 124.00A 124.00A 133.80 -6.80 140.60 1690 ---- ---- 119.00A 119.00A 128.80 -6.80 135.60 1695 ---- ---- 114.00A 114.00A 123.80 -6.80 130.60 1700 ---- ---- 108.00A 108.00A 118.80 -6.80 125.60 1705 ---- ---- 104.10A 104.10A 113.80 -6.80 120.60 1710 ---- ---- 99.10A 99.10A 108.80 -6.80 115.60 1715 ---- ---- 94.10A 94.10A 103.80 -6.80 110.60 1720 ---- ---- 89.00A 89.00A 98.80 -6.80 105.60 1725 ---- ---- 83.10A 83.10A 93.80 -6.80 100.60 1730 ---- ---- 79.00A 79.00A 88.90 -6.80 95.70 1735 ---- ---- 74.00A 74.00A 83.90 -6.80 90.70 1740 ---- ---- 69.10A 69.10A 79.00 -6.80 85.80 1745 ---- ---- 64.20A 64.20A 74.10 -6.80 80.90 1750 ---- ---- 58.40A 58.40A 69.20 -6.80 76.00 1755 ---- ---- 53.70A 53.70A 64.30 -6.80 71.10 1760 ---- ---- 48.80A 48.80A 59.50 -6.70 66.20 1765 ---- ---- 44.10A 44.10A 54.70 -6.70 61.40 1770 ---- ---- 39.60A 39.60A 49.90 -6.80 56.70 4 1775 ---- ---- 35.10A 35.10A 45.30 -6.70 52.00 1 1780 ---- ---- 30.80A 30.80A 40.70 -6.70 47.40 1 1785 ---- ---- 26.80A 26.80A 36.30 -6.70 43.00 1 1 1790 ---- ---- 23.00A 23.00A 32.00 -6.60 38.60 4 11 1795 ---- ---- 19.50A 19.50A 28.00 -6.50 34.50 10 1800 ---- ---- 16.30A 16.30A 24.20 -6.30 30.50 148 1805 ---- ---- 13.40A 13.40A 20.70 -6.10 1 26.80 7 1810 ---- ---- 10.90A 10.90A 17.60 -5.70 23.30 4 1815 13.90 13.90 8.80A 18.20B 14.70 -5.40 10 20.10 8 1820 13.00 13.00 7.00A 11.80B 12.20 -4.90 31 17.10 5 125 1825 12.60 12.60 5.40 10.60B 10.00 -4.50 34 14.50 29 30 1830 11.30 11.30 4.30A 8.40B 8.20 -4.00 50 12.20 27 1835 8.30 8.30 3.30A 6.50B 6.60 -3.50 29 10.10 10 350 1840 5.70 5.80 2.60A 4.30B 5.30 -3.10 9 8.40 1 1845 3.70 3.70 2.00A 2.60A 4.20 -2.70 1 6.90 1850 3.50 4.10 1.60A 1.60A 3.40 -2.20 23 5.60 16 27 1855 ---- ---- 1.30A 1.30A 2.70 -1.80 4.50 28 1860 2.40 2.40 .90 1.60B 2.10 -1.60 8 3.70 2 6 1865 1.60 1.60 .80A 2.20B 1.70 -1.20 8 2.90 18 24 1870 ---- ---- .70A .70A 1.40 -1.00 2.40 13 11 1875 1.20 1.20 .50A .50A 1.10 -.80 5 1.90 10 26 1880 ---- ---- .50A .50A .90 -.60 1.50 14 17 1885 ---- ---- .40A .40A .70 -.50 1.20 5 1890 ---- ---- .30A .30A .60 -.40 1.00 9 9 1895 ---- ---- .30A .30A .50 -.30 .80 1 11 1900 ---- ---- .20A .20A .40 -.20 .60 21 1905 ---- ---- .20A .20A .30 -.20 .50 16 1910 .30 .30 .20A .20A .30 -.10 1 .40 7 1915 ---- ---- .20A .20A .20 -.10 .30 1920 ---- ---- ---- ---- .20 UNCH .20 3 1925 ---- ---- ---- ---- .20 UNCH .20 5 1930 ---- ---- ---- ---- .10 -.10 .20 1935 .10 .10 .10 .10 .10 UNCH 1 .10 3 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 5 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- .10A .10 ---- ---- 2025 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 211 133 951 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 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 6 1690 .10 .10 .10 .10 .10 UNCH 20 .10 5 1695 ---- ---- ---- ---- .10 UNCH .10 17 1700 ---- ---- ---- ---- .10 UNCH .10 1 442 1705 ---- ---- ---- ---- .10 UNCH .10 7 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 3 8 1720 ---- ---- ---- ---- .10 -.10 .20 5 1725 .20 .20 .20 .20 .20 UNCH 10 .20 3 67 1730 .20 .20 .20 .20 .20 UNCH 3 .20 14 1735 .30 .30 .20A .20A .20 -.10 20 .30 22 50 1740 ---- ---- ---- ---- .30 UNCH .30 1 1745 ---- ---- .30A .30A .40 UNCH .40 10 1750 ---- ---- .30A .30A .50 UNCH 1 .50 2 14 1755 ---- .70B .40A .70B .60 UNCH .60 19 1760 .70 .90B .40A .80B .80 UNCH 2 .80 4 483 1765 ---- 1.20B .50A 1.20B 1.00 UNCH 14 1.00 47 39 1770 ---- 1.60B .60A 1.60B 1.20 UNCH 1.20 21 1775 ---- 2.10B .70A 2.10B 1.60 +.10 28 1.50 11 1780 ---- 2.90B .90A 2.90B 2.00 UNCH 2.00 15 21 1785 ---- 3.80B 1.20A 3.80B 2.60 +.10 7 2.50 8 353 1790 3.60 5.10B 1.60 2.40B 3.30 +.10 186 3.20 305 551 1795 ---- 6.60B 2.20A 6.60B 4.30 +.30 4.00 22 1800 6.70 8.40B 2.90A 3.70B 5.50 +.50 61 5.00 3 15 1805 7.60 10.60B 3.80A 7.80B 7.00 +.70 40 6.30 24 23 1810 ---- 13.10B 5.00A 13.10B 8.90 +1.10 7.80 303 313 1815 9.60 16.00B 6.60A 16.00B 11.00 +1.40 6 9.60 8 5 1820 18.30 19.20B 8.60A 12.60B 13.50 +1.90 42 11.60 11 3 1825 ---- 22.70B 10.80A 22.70B 16.30 +2.30 16 14.00 9 11 1830 ---- 26.50B 13.70A 26.50B 19.50 +2.80 16.70 1835 ---- 30.60B 16.80A 30.60B 22.90 +3.30 19.60 1840 ---- 34.80B 20.30A 34.70B 26.60 +3.70 22.90 1845 ---- 39.20B 24.10A 39.20B 30.50 +4.20 26.30 1850 ---- 43.70B 28.10A 43.70B 34.60 +4.50 30.10 1855 ---- 48.40B 32.40A 48.30B 39.00 +5.00 34.00 2 1860 ---- 53.10B 36.90A 53.10B 43.40 +5.30 38.10 1865 ---- 57.90B 41.40A 57.90B 48.00 +5.60 42.40 1870 ---- 61.90B 46.10A 61.90B 52.60 +5.80 46.80 1875 ---- 67.60B 50.90A 67.60B 57.40 +6.00 51.40 1880 ---- 71.70B ---- 71.70B 62.20 +6.20 56.00 1885 ---- 76.60B ---- 76.40B 67.00 +6.30 60.70 1890 ---- 81.50B ---- 81.40B 71.90 +6.50 65.40 1895 ---- 86.50B ---- 86.30B 76.80 +6.60 70.20 1900 ---- 92.30B ---- 92.30B 81.70 +6.60 75.10 1905 ---- 96.40B ---- 96.30B 86.60 +6.70 79.90 1910 ---- 101.40B ---- 101.10B 91.50 +6.70 84.80 1915 ---- 106.40B ---- 106.20B 96.50 +6.70 89.80 1920 ---- 111.30B ---- 111.20B 101.50 +6.80 94.70 1925 ---- 117.20B ---- 117.20B 106.40 +6.80 99.60 1930 ---- 121.20B ---- 120.90B 111.40 +6.80 104.60 1935 ---- 126.10B ---- 125.90B 116.40 +6.80 109.60 1940 ---- 131.20B ---- 131.00B 121.40 +6.80 114.60 1945 ---- 136.10B ---- 136.00B 126.40 +6.80 119.60 1950 ---- 142.20B ---- 142.10B 131.40 +6.80 124.60 1955 ---- 146.10B ---- 145.90B 136.40 +6.80 129.60 1960 ---- 151.10B ---- 150.90B 141.40 +6.80 134.60 1965 ---- 156.10B ---- 156.00B 146.40 +6.80 139.60 1970 ---- 161.10B ---- 161.00B 151.40 +6.80 144.60 1975 ---- 167.10B ---- 167.10B 156.40 +6.90 149.50 1980 ---- 171.10B ---- 171.00B 161.40 +6.90 154.50 1985 ---- 176.10B ---- 175.90B 166.40 +6.90 159.50 1990 ---- 181.10B ---- 180.80B 171.40 +6.90 164.50 1995 ---- 186.10B ---- 185.80B 176.30 +6.80 169.50 2000 ---- 191.10B ---- 190.80B 181.30 +6.80 174.50 2005 ---- 196.10B ---- 195.80B 186.30 +6.80 179.50 2010 ---- 201.10B ---- 200.80B 191.30 +6.80 184.50 2015 ---- 206.10B ---- 205.80B 196.30 +6.80 189.50 2020 ---- ---- ---- 195.60A 201.30 ---- ---- 2025 ---- ---- ---- 200.60A 206.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 456 768 3345 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- ---- 253.90A 253.90A 263.70 -6.80 270.50 1560 ---- ---- 249.00A 249.00A 258.70 -6.80 265.50 1565 ---- ---- 243.90A 243.90A 253.70 -6.80 260.50 1570 ---- ---- 239.00A 239.00A 248.70 -6.80 255.50 1575 ---- ---- 233.90A 233.90A 243.70 -6.80 250.50 1580 ---- ---- 228.90A 228.90A 238.70 -6.80 245.50 1585 ---- ---- 224.00A 224.00A 233.70 -6.80 240.50 1590 ---- ---- 219.00A 219.00A 228.70 -6.80 235.50 1595 ---- ---- 214.00A 214.00A 223.70 -6.80 230.50 1600 ---- ---- 208.90A 208.90A 218.70 -6.80 225.50 1605 ---- ---- 204.00A 204.00A 213.70 -6.80 220.50 1610 ---- ---- 199.00A 199.00A 208.70 -6.80 215.50 1615 ---- ---- 194.00A 194.00A 203.70 -6.80 210.50 1620 ---- ---- 189.00A 189.00A 198.70 -6.80 205.50 1625 ---- ---- 182.90A 182.90A 193.70 -6.80 200.50 1630 ---- ---- 179.00A 179.00A 188.70 -6.80 195.50 1635 ---- ---- 174.00A 174.00A 183.70 -6.80 190.50 1640 ---- ---- 169.00A 169.00A 178.70 -6.80 185.50 1645 ---- ---- 164.00A 164.00A 173.70 -6.80 180.50 1650 ---- ---- 157.90A 157.90A 168.70 -6.80 175.50 1655 ---- ---- 153.90A 153.90A 163.70 -6.80 170.50 1660 ---- ---- 149.00A 149.00A 158.70 -6.80 165.50 1665 ---- ---- 144.00A 144.00A 153.70 -6.80 160.50 1670 ---- ---- 139.00A 139.00A 148.70 -6.80 155.50 1675 ---- ---- 133.00A 133.00A 143.70 -6.80 150.50 1680 ---- ---- 129.00A 129.00A 138.70 -6.80 145.50 1685 ---- ---- 124.10A 124.10A 133.70 -6.80 140.50 1690 ---- ---- 119.10A 119.10A 128.70 -6.80 135.50 1695 ---- ---- 114.20A 114.20A 123.80 -6.70 130.50 1700 ---- ---- 108.10A 108.10A 118.80 -6.80 125.60 1705 ---- ---- 104.10A 104.10A 113.80 -6.80 120.60 1710 ---- ---- 99.20A 99.20A 108.80 -6.80 115.60 1715 ---- ---- 94.10A 94.10A 103.80 -6.90 110.70 1720 ---- ---- 89.10A 89.10A 98.90 -6.80 105.70 1725 ---- ---- 83.30A 83.30A 93.90 -6.90 100.80 1730 ---- ---- 79.20A 79.20A 89.00 -6.80 95.80 1735 ---- ---- 74.30A 74.30A 84.10 -6.80 90.90 1740 ---- ---- 69.50A 69.50A 79.20 -6.80 86.00 1745 ---- ---- 63.80A 63.80A 74.30 -6.90 81.20 1750 ---- ---- 59.00A 59.00A 69.50 -6.80 76.30 1755 ---- ---- 54.30A 54.30A 64.70 -6.80 71.50 1760 ---- ---- 49.70A 49.70A 59.90 -6.80 66.70 1765 ---- ---- 45.20A 45.20A 55.20 -6.80 62.00 17 1770 ---- ---- 40.70A 40.70A 50.60 -6.80 57.40 1775 ---- ---- 36.50A 36.50A 46.10 -6.70 52.80 6 1780 ---- ---- 32.40A 32.40A 41.70 -6.60 48.30 1 1785 ---- ---- 28.50A 28.50A 37.50 -6.50 44.00 1790 ---- ---- 24.90A 24.90A 33.40 -6.40 39.80 1795 ---- ---- 21.50A 21.50A 29.60 -6.20 35.80 1800 ---- ---- 18.40A 18.40A 25.90 -6.10 32.00 11 1805 ---- ---- 15.60A 15.60A 22.60 -5.80 28.40 7 1810 ---- ---- 13.10A 13.10A 19.50 -5.50 25.00 75 1815 ---- ---- 11.00A 11.00A 16.70 -5.20 21.90 7 1820 17.90 18.10B 9.10A 11.40A 14.20 -4.80 24 19.00 55 1825 14.90 14.90 7.40A 10.60B 12.00 -4.40 16 16.40 2 9 1830 10.50 11.00 6.10A 8.60B 10.00 -4.10 78 14.10 2 1835 6.70 6.70 4.90A 6.20A 8.40 -3.60 2 12.00 20 20 1840 7.30 7.30 4.00A 5.00A 6.90 -3.30 10 10.20 1 6 1845 ---- ---- 3.30A 3.30A 5.70 -2.90 8.60 1850 3.10 3.10 2.70A 3.20B 4.70 -2.50 21 7.20 1 11 1855 5.70 5.70 2.20 3.70B 3.90 -2.10 2 6.00 5 1860 2.20 2.20 1.80A 2.90B 3.20 -1.80 13 5.00 1865 ---- ---- 1.50A 1.50A 2.60 -1.60 4.20 1870 2.30 2.30 1.30A 1.30A 2.10 -1.40 7 3.50 13 13 1875 ---- ---- 1.10A 1.10A 1.70 -1.20 5 2.90 1880 ---- ---- .90A .90A 1.40 -1.00 2.40 5 1885 ---- ---- .80A .80A 1.20 -.80 2.00 1 1890 1.10 1.10 .70A .70A 1.00 -.60 17 1.60 1 1 1895 ---- ---- .60A .60A .80 -.50 1.30 1900 ---- ---- .50A .50A .70 -.40 1.10 1 13 1905 ---- ---- .40A .40A .60 -.30 2 .90 1 1 1910 ---- ---- .40A .40A .50 -.30 .80 3 1915 ---- ---- .40A .40A .50 -.20 .70 1920 ---- ---- .30A .30A .40 -.20 4 .60 2 1925 ---- ---- .30A .30A .40 -.10 .50 1930 ---- ---- .30A .30A .30 -.10 .40 1935 ---- ---- .30A .30A .30 -.10 .40 2 1940 ---- ---- .20A .20A .20 -.10 .30 1945 ---- ---- .20A .20A .20 -.10 .30 1950 ---- ---- ---- ---- .20 UNCH .20 3 1955 ---- ---- ---- ---- .20 UNCH .20 1960 ---- ---- ---- ---- .20 UNCH .20 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 16 2020 ---- ---- ---- .10A .10 ---- ---- 2025 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 201 40 292 G3W DEC22 Gold Weekly Wednesday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 16 1605 ---- ---- ---- ---- .10 UNCH .10 2 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 228 1660 ---- ---- ---- ---- .10 UNCH .10 2 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 3 1675 ---- ---- ---- ---- .10 UNCH .10 2 1680 ---- ---- ---- ---- .10 UNCH .10 1 1685 ---- ---- ---- ---- .10 UNCH .10 6 1690 ---- ---- ---- ---- .10 UNCH .10 5 1695 ---- ---- ---- ---- .10 UNCH .10 23 1700 ---- ---- ---- ---- .10 UNCH .10 3 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .20 UNCH .20 3 3 1715 ---- ---- ---- ---- .20 UNCH .20 4 6 1720 ---- ---- ---- ---- .20 -.10 .30 2 1725 ---- ---- ---- ---- .30 UNCH 3 .30 3 1730 ---- ---- .30A .30A .40 UNCH 3 .40 1 1 1735 .50 .50 .40A .40A .40 -.10 1 .50 5 5 1740 ---- ---- .40A .40A .50 -.10 .60 1 1745 ---- .80B .50A .80B .70 UNCH .70 1 1750 .90 1.00 .60A .60A .80 -.10 10 .90 1755 1.10 1.30B .70A .70A 1.00 -.10 3 1.10 10 1760 ---- 1.60B .80A 1.60B 1.30 UNCH 1.30 1 1765 ---- 2.10B 1.00A 2.10B 1.60 UNCH 1.60 6 1770 ---- 2.70B 1.20A 2.70B 1.90 UNCH 1.90 8 8 1775 ---- 3.40B 1.50A 3.40B 2.40 +.10 2.30 7 5 1780 ---- 4.40B 1.80A 4.40B 3.00 +.10 2.90 4 13 1785 ---- 5.50B 2.30A 5.50B 3.80 +.30 3.50 5 4 1790 4.90 6.80B 2.90A 6.80B 4.70 +.40 7 4.30 2 3 1795 5.90 8.50B 3.60A 4.30 5.90 +.60 208 5.30 1 1800 ---- 10.40B 4.50A 10.40B 7.30 +.80 8 6.50 2 4 1805 8.90 12.60B 5.70A 7.10B 8.90 +1.00 9 7.90 75 1810 10.80 15.20B 7.20A 15.20B 10.80 +1.30 10 9.50 5 1815 12.00 18.00B 8.90A 10.50A 13.00 +1.60 11 11.40 9 9 1820 15.10 21.10B 10.90A 14.80B 15.50 +2.00 16 13.50 1 1825 16.80 24.50B 13.20A 13.20A 18.30 +2.40 12 15.90 11 21 1830 19.70 28.10B 16.10A 16.10A 21.30 +2.70 5 18.60 1835 ---- 32.00B 19.10A 32.00B 24.70 +3.20 21.50 1840 ---- 36.10B 22.40A 36.10B 28.20 +3.50 24.70 1845 ---- 40.30B 26.00A 40.30B 32.00 +3.90 28.10 1850 ---- 44.70B 29.80A 44.60B 36.00 +4.30 31.70 1855 ---- 49.20B 33.90A 49.20B 40.10 +4.60 35.50 1860 ---- 53.80B 38.10A 53.80B 44.40 +4.90 39.50 1865 ---- 58.50B 42.50A 58.50B 48.90 +5.30 43.60 1870 ---- 63.20B 47.10A 63.20B 53.40 +5.50 47.90 1875 ---- 68.00B 51.70A 68.00B 58.00 +5.70 52.30 1880 ---- 72.30B 56.40A 72.30B 62.70 +5.90 56.80 1885 ---- 77.00B 61.10A 77.00B 67.40 +6.00 61.40 1890 ---- 81.90B 65.90A 81.90B 72.20 +6.10 66.10 1895 ---- 86.70B ---- 86.60B 77.10 +6.30 70.80 1900 ---- 92.50B ---- 92.50B 82.00 +6.40 75.60 1905 ---- 96.60B ---- 96.40B 86.90 +6.50 80.40 1910 ---- 101.50B ---- 101.40B 91.80 +6.60 85.20 1915 ---- 106.50B ---- 106.30B 96.70 +6.60 90.10 1920 ---- 111.50B ---- 111.30B 101.60 +6.60 95.00 1925 ---- 117.30B ---- 117.30B 106.60 +6.70 99.90 1930 ---- 121.40B ---- 121.30B 111.60 +6.70 104.90 1935 ---- 126.40B ---- 126.00B 116.50 +6.70 109.80 1940 ---- 131.30B ---- 131.10B 121.50 +6.80 114.70 1945 ---- 136.20B ---- 135.40B 126.50 +6.80 119.70 1950 ---- 142.20B ---- 142.10B 131.40 +6.70 124.70 1955 ---- 146.10B ---- 145.90B 136.40 +6.80 129.60 1960 ---- 151.10B ---- 150.90B 141.40 +6.80 134.60 1965 ---- 156.20B ---- 156.00B 146.40 +6.80 139.60 1970 ---- 161.10B ---- 161.00B 151.30 +6.80 144.50 1975 ---- 167.20B ---- 167.20B 156.30 +6.80 149.50 1980 ---- 171.10B ---- 170.90B 161.30 +6.80 154.50 1985 ---- 176.10B ---- 176.00B 166.30 +6.80 159.50 1990 ---- 181.10B ---- 181.00B 171.30 +6.80 164.50 1995 ---- 186.10B ---- 186.00B 176.30 +6.80 169.50 2000 ---- 192.10B ---- 192.10B 181.30 +6.80 174.50 2005 ---- 196.10B ---- 195.90B 186.30 +6.80 179.50 2010 ---- 201.10B ---- 200.80B 191.30 +6.80 184.50 2015 ---- 206.10B ---- 205.80B 196.30 +6.80 189.50 2020 ---- ---- ---- 195.60A 201.30 ---- ---- 2025 ---- ---- ---- 200.60A 206.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 306 61 480 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- ---- 229.20A 229.20A 238.80 -6.80 245.60 1585 ---- ---- 224.20A 224.20A 233.80 -6.80 240.60 1590 ---- ---- 219.30A 219.30A 228.90 -6.80 235.70 1595 ---- ---- 214.20A 214.20A 223.90 -6.80 230.70 1600 ---- ---- 208.40A 208.40A 218.90 -6.90 225.80 1605 ---- ---- 204.30A 204.30A 214.00 -6.80 220.80 1610 ---- ---- 199.30A 199.30A 209.00 -6.90 215.90 1615 ---- ---- 194.40A 194.40A 204.10 -6.80 210.90 1620 ---- ---- 189.50A 189.50A 199.20 -6.80 206.00 1625 ---- ---- 183.80A 183.80A 194.30 -6.80 201.10 1630 ---- ---- 179.70A 179.70A 189.30 -6.90 196.20 1635 ---- ---- 174.80A 174.80A 184.40 -6.90 191.30 1640 ---- ---- 169.90A 169.90A 179.50 -6.90 186.40 1645 ---- ---- 165.10A 165.10A 174.70 -6.80 181.50 1650 ---- ---- 159.50A 159.50A 169.80 -6.80 176.60 1655 ---- ---- 155.60A 155.60A 164.90 -6.80 171.70 1660 ---- ---- 150.80A 150.80A 160.10 -6.80 166.90 1665 ---- ---- 145.80A 145.80A 155.30 -6.80 162.10 1670 ---- ---- 141.10A 141.10A 150.50 -6.80 157.30 1675 ---- ---- 135.60A 135.60A 145.70 -6.80 152.50 1680 ---- ---- 131.60A 131.60A 140.90 -6.80 147.70 1685 ---- ---- 126.90A 126.90A 136.20 -6.80 143.00 1690 ---- ---- 122.30A 122.30A 131.40 -6.90 138.30 1695 ---- ---- 117.00A 117.00A 126.70 -6.90 133.60 1700 ---- ---- 112.40A 112.40A 122.10 -6.80 128.90 1705 ---- ---- 107.90A 107.90A 117.50 -6.80 124.30 1710 ---- ---- 103.40A 103.40A 112.90 -6.80 119.70 1715 ---- ---- 99.00A 99.00A 108.30 -6.80 115.10 1720 ---- ---- 94.60A 94.60A 103.80 -6.80 110.60 1725 ---- ---- 90.30A 90.30A 99.40 -6.70 106.10 1730 ---- ---- 86.00A 86.00A 95.00 -6.70 101.70 1735 ---- ---- 81.90A 81.90A 90.60 -6.70 97.30 1740 ---- ---- 77.80A 77.80A 86.40 -6.60 93.00 1745 ---- ---- 73.70A 73.70A 82.10 -6.70 88.80 1750 ---- ---- 69.80A 69.80A 78.00 -6.60 84.60 1755 ---- ---- 66.00A 66.00A 74.00 -6.50 80.50 1760 ---- ---- 62.20A 62.20A 70.00 -6.50 76.50 1765 ---- ---- 58.60A 58.60A 66.20 -6.30 72.50 1770 ---- ---- 55.10A 55.10A 62.50 -6.20 68.70 1775 ---- ---- 51.70A 51.70A 58.80 -6.20 65.00 1780 ---- ---- 48.50A 48.50A 55.30 -6.10 61.40 1785 ---- ---- 45.30A 45.30A 51.90 -6.00 57.90 1790 ---- ---- 42.30A 42.30A 48.70 -5.80 54.50 7 1795 ---- ---- 39.50A 39.50A 45.50 -5.70 51.20 1800 ---- ---- 36.70A 36.70A 42.50 -5.60 48.10 1805 ---- ---- 34.10A 34.10A 39.60 -5.50 45.10 1810 38.60 38.60 31.70A 31.70A 36.90 -5.30 1 42.20 24 1815 ---- ---- 29.30A 29.30A 34.30 -5.10 39.40 1 1 1820 ---- ---- 27.20A 27.20A 31.80 -5.00 36.80 1825 29.30 29.30 25.10A 28.60A 29.50 -4.90 1 34.40 1 1830 26.90 26.90 23.20A 26.70A 27.40 -4.60 2 32.00 20 1835 ---- ---- 21.40A 21.40A 25.30 -4.50 29.80 1840 20.90 20.90 19.70A 19.70A 23.40 -4.30 1 27.70 1845 ---- ---- 18.20A 18.20A 21.60 -4.20 25.80 1850 21.10 21.10 16.70A 21.50B 19.90 -4.10 4 24.00 10 10 1855 ---- ---- 15.40A 15.40A 18.40 -3.90 22.30 1860 ---- ---- 14.20A 14.20A 17.00 -3.70 20.70 1865 ---- ---- 13.10A 13.10A 15.60 -3.60 19.20 15 16 1870 ---- ---- 12.10A 12.10A 14.40 -3.40 17.80 1875 ---- ---- 11.10A 11.10A 13.30 -3.20 16.50 1880 ---- ---- 10.30A 10.30A 12.20 -3.00 15.20 1885 ---- ---- 9.50A 9.50A 11.30 -2.80 14.10 1890 ---- ---- 8.80A 8.80A 10.40 -2.60 13.00 1 1895 ---- ---- 8.10A 8.10A 9.60 -2.50 12.10 1 1900 ---- ---- 7.50A 7.50A 8.80 -2.40 11.20 1 1905 ---- ---- 6.90A 6.90A 8.20 -2.10 10.30 1 1910 ---- ---- 6.40A 6.40A 7.50 -2.00 9.50 1915 ---- ---- 5.90A 5.90A 7.00 -1.80 8.80 1920 ---- ---- 5.50A 5.50A 6.40 -1.80 8.20 1925 ---- ---- 5.10A 5.10A 6.00 -1.60 7.60 2 1930 ---- ---- 4.80A 4.80A 5.50 -1.50 7.00 1935 ---- ---- 4.40A 4.40A 5.10 -1.40 6.50 1940 ---- ---- 4.10A 4.10A 4.70 -1.30 6.00 1945 4.80 4.80 3.80A 3.80A 4.40 -1.20 7 5.60 1950 ---- ---- 3.60A 3.60A 4.10 -1.10 5.20 2 2 1955 ---- ---- 3.30A 3.30A 3.80 -1.00 4.80 1960 ---- ---- 3.10A 3.10A 3.50 -1.00 4.50 5 5 1965 ---- ---- 2.90A 2.90A 3.30 -.90 4.20 25 1970 ---- ---- 2.70A 2.70A 3.10 -.80 3.90 1975 ---- ---- 2.60A 2.60A 2.90 -.70 3.60 1980 2.90 2.90 2.40A 2.40A 2.70 -.70 5 3.40 2 4 1985 2.60 2.60 2.20A 2.20A 2.50 -.60 5 3.10 3 1990 ---- ---- 2.10A 2.10A 2.30 -.60 2.90 1995 ---- ---- 2.00A 2.00A 2.20 -.50 2.70 2000 2.10 2.10 1.90A 1.90A 2.10 -.50 1 2.60 2005 ---- ---- 1.80A 1.80A 1.90 -.50 2.40 2010 ---- ---- 1.70A 1.70A 1.80 -.40 2.20 2015 ---- ---- ---- 1.60A 1.70 ---- ---- 2020 ---- ---- ---- 1.50A 1.60 ---- ---- 2025 ---- ---- ---- 1.40A 1.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 35 124 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- ---- .50 -.10 .60 1585 ---- ---- ---- ---- .50 -.10 .60 1590 ---- ---- ---- ---- .60 UNCH .60 1595 ---- ---- ---- ---- .60 -.10 .70 2 2 1600 ---- ---- ---- ---- .70 UNCH .70 5 1605 ---- ---- ---- ---- .70 -.10 .80 1610 ---- ---- ---- ---- .80 -.10 .90 1615 ---- 1.00B ---- 1.00B .90 UNCH .90 1620 ---- 1.10B ---- 1.10B .90 -.10 1.00 1625 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 1630 ---- 1.30B 1.10A 1.30B 1.10 -.10 1.20 1635 ---- 1.40B 1.20A 1.40B 1.20 -.10 1.30 1640 ---- 1.50B 1.30A 1.50B 1.30 -.10 1.40 1645 ---- 1.70B 1.40A 1.70B 1.40 -.10 1.50 1650 ---- 1.90B 1.50A 1.90B 1.60 UNCH 1.60 1 5 1655 ---- 2.00B ---- 2.00B 1.70 UNCH 1.70 1660 ---- 2.20B 1.80A 2.20B 1.80 -.10 1.90 1665 ---- 2.40B 2.00A 2.40B 2.00 -.10 2.10 1670 ---- 2.60B 2.10A 2.60B 2.20 -.10 2.30 16 1675 ---- 2.90B 2.30A 2.90B 2.40 -.10 2.50 4 1680 ---- 3.20B 2.50A 3.20B 2.60 -.10 2.70 1685 ---- 3.50B 2.70A 3.50B 2.90 UNCH 2.90 1690 ---- 3.80B 3.00A 3.80B 3.10 -.10 3.20 1695 ---- 4.20B 3.20A 4.20B 3.40 -.10 3.50 1700 ---- 4.60B 3.50A 4.60B 3.80 UNCH 3.80 1705 ---- 5.10B 3.90A 5.10B 4.10 -.10 4.20 1 1710 ---- 5.60B 4.20A 5.60B 4.50 -.10 4.60 1 1715 ---- 6.10B 4.60A 6.10B 5.00 UNCH 5.00 1720 ---- 6.80B 5.00A 6.80B 5.50 UNCH 5.50 1725 ---- 7.40B 5.50A 7.40B 6.00 UNCH 6.00 1 1 1730 ---- 8.10B 6.00A 8.10B 6.60 +.10 19 6.50 1735 ---- 8.90B 6.50A 8.90B 7.20 UNCH 7.20 1740 ---- 9.80B 7.20A 9.80B 7.90 +.10 7.80 7 7 1745 ---- 10.80B 7.80A 10.80B 8.70 +.10 8.60 35 1750 ---- 11.80B 8.60A 11.80B 9.60 +.20 9.40 1 1 1755 ---- 13.00B 9.40A 13.00B 10.50 +.20 10.30 15 16 1760 ---- 14.20B 10.30A 14.20B 11.60 +.40 11.20 1 1765 ---- 15.60B 11.30A 15.60B 12.70 +.40 12.30 1770 ---- 17.10B 12.40A 17.10B 13.90 +.50 19 13.40 23 1775 ---- 18.60B 13.60A 18.60B 15.30 +.60 14.70 1 1 1780 15.80 20.40B 14.90A 20.40B 16.80 +.80 2 16.00 1 2 1785 ---- 22.20B 16.30A 22.20B 18.40 +.90 17.50 2 3 1790 20.70 24.20B 17.80A 24.20B 20.10 +1.00 2 19.10 1 1 1795 ---- 26.30B 19.50A 26.30B 21.90 +1.10 20.80 1 1 1800 ---- 28.50B 21.20A 28.50B 23.90 +1.20 22.70 1 1 1805 ---- 30.90B 23.20A 30.90B 26.00 +1.40 24.60 1810 28.80 33.50B 25.20A 25.20A 28.20 +1.50 1 26.70 1 1815 30.90 36.10B 27.40A 29.40A 30.60 +1.60 1 29.00 1820 ---- 38.90B 29.70A 38.90B 33.10 +1.70 31.40 7 7 1825 ---- 41.90B 32.20A 41.90B 35.80 +1.90 33.90 1830 ---- 45.00B 34.90A 45.00B 38.60 +2.10 36.50 1 1835 ---- 48.20B 37.60A 48.20B 41.50 +2.20 39.30 1840 ---- 51.50B 40.60A 51.50B 44.60 +2.40 42.20 1845 ---- 54.90B 43.60A 54.90B 47.80 +2.60 45.20 1850 ---- 58.50B 46.80A 58.50B 51.10 +2.70 48.40 1 1855 ---- 62.10B 50.10A 62.10B 54.60 +3.00 51.60 1860 ---- 65.90B 53.50A 65.90B 58.10 +3.10 55.00 1865 ---- 69.80B 57.00A 69.80B 61.80 +3.30 58.50 1870 ---- 73.80B 60.60A 73.80B 65.50 +3.40 62.10 1875 ---- 77.80B 64.40A 77.80B 69.40 +3.60 65.80 1880 ---- 81.90B 68.20A 81.90B 73.30 +3.80 69.50 1885 ---- 86.10B 72.20A 86.10B 77.30 +3.90 73.40 1890 ---- 90.40B 76.20A 90.40B 81.40 +4.10 77.30 1895 ---- 94.70B 80.30A 94.70B 85.60 +4.30 81.30 1900 ---- 99.10B 84.50A 99.10B 89.80 +4.40 85.40 1 1905 ---- 103.50B 88.70A 103.50B 94.10 +4.60 89.50 1910 ---- 108.00B 93.00A 108.00B 98.50 +4.80 93.70 1915 ---- 112.50B 97.40A 112.50B 102.90 +4.90 98.00 1920 ---- 117.10B 101.80A 117.10B 107.40 +5.10 102.30 1925 ---- 121.70B 106.20A 121.70B 111.90 +5.20 106.70 1930 ---- 126.30B 110.70A 126.30B 116.40 +5.30 111.10 1935 ---- 131.00B 115.30A 131.00B 121.00 +5.40 115.60 1940 ---- 134.80B 119.90A 134.80B 125.60 +5.50 120.10 1945 ---- 139.30B 124.50A 139.10B 130.30 +5.70 124.60 1950 ---- 145.10B 129.10A 145.10B 135.00 +5.80 129.20 1955 ---- 149.00B ---- 148.90B 139.70 +5.80 133.90 1960 ---- 153.80B ---- 153.80B 144.40 +5.90 138.50 1965 ---- 158.60B ---- 158.60B 149.10 +5.90 143.20 1970 ---- 163.40B ---- 163.30B 153.90 +6.00 147.90 1975 ---- 169.00B ---- 169.00B 158.70 +6.10 152.60 1980 ---- 173.00B ---- 173.00B 163.50 +6.10 157.40 1985 ---- 177.90B ---- 177.80B 168.30 +6.20 162.10 1990 ---- 182.70B ---- 182.70B 173.10 +6.20 166.90 1995 ---- 187.50B ---- 187.40B 178.00 +6.30 171.70 2000 ---- 193.40B ---- 193.40B 182.80 +6.30 176.50 2005 ---- 197.40B ---- 197.20B 187.70 +6.30 181.40 2010 ---- 202.30B ---- 202.10B 192.60 +6.40 186.20 2015 ---- ---- ---- 191.90A 197.50 ---- ---- 2020 ---- ---- ---- 196.70A 202.40 ---- ---- 2025 ---- ---- ---- 201.20A 207.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 41 138 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- ---- 249.00A 249.00A 258.70 -6.80 265.50 1565 ---- ---- 244.00A 244.00A 253.70 -6.80 260.50 1570 ---- ---- 239.00A 239.00A 248.70 -6.80 255.50 1575 ---- ---- 234.00A 234.00A 243.70 -6.80 250.50 1580 ---- ---- 229.00A 229.00A 238.70 -6.80 245.50 1585 ---- ---- 224.00A 224.00A 233.70 -6.80 240.50 1590 ---- ---- 219.00A 219.00A 228.70 -6.80 235.50 1595 ---- ---- 213.90A 213.90A 223.70 -6.80 230.50 1600 ---- ---- 207.90A 207.90A 218.70 -6.80 225.50 1605 ---- ---- 203.90A 203.90A 213.70 -6.80 220.50 1610 ---- ---- 198.90A 198.90A 208.70 -6.80 215.50 1615 ---- ---- 194.00A 194.00A 203.70 -6.80 210.50 1620 ---- ---- 188.90A 188.90A 198.70 -6.80 205.50 1625 ---- ---- 182.90A 182.90A 193.70 -6.80 200.50 1630 ---- ---- 179.00A 179.00A 188.70 -6.80 195.50 1635 ---- ---- 174.10A 174.10A 183.70 -6.80 190.50 1640 ---- ---- 169.00A 169.00A 178.70 -6.80 185.50 1645 ---- ---- 164.00A 164.00A 173.70 -6.80 180.50 1650 ---- ---- 158.00A 158.00A 168.70 -6.80 175.50 1655 ---- ---- 154.00A 154.00A 163.70 -6.80 170.50 1660 ---- ---- 149.00A 149.00A 158.70 -6.80 165.50 1665 ---- ---- 144.00A 144.00A 153.70 -6.90 160.60 1670 ---- ---- 139.10A 139.10A 148.80 -6.80 155.60 1675 ---- ---- 133.10A 133.10A 143.80 -6.80 150.60 1680 ---- ---- 129.10A 129.10A 138.80 -6.80 145.60 1685 ---- ---- 124.00A 124.00A 133.80 -6.90 140.70 1690 ---- ---- 119.10A 119.10A 128.90 -6.80 135.70 1695 ---- ---- 114.10A 114.10A 123.90 -6.90 130.80 1700 ---- ---- 108.40A 108.40A 119.00 -6.80 125.80 1705 ---- ---- 104.30A 104.30A 114.00 -6.90 120.90 1710 ---- ---- 99.40A 99.40A 109.10 -6.90 116.00 1715 ---- ---- 94.50A 94.50A 104.20 -6.80 111.00 1720 ---- ---- 89.60A 89.60A 99.30 -6.90 106.20 1725 ---- ---- 84.10A 84.10A 94.40 -6.90 101.30 1730 ---- ---- 79.30A 79.30A 89.60 -6.80 96.40 1735 ---- ---- 74.50A 74.50A 84.70 -6.90 91.60 1740 ---- ---- 69.80A 69.80A 79.90 -6.90 86.80 1745 ---- ---- 65.20A 65.20A 75.20 -6.80 82.00 1750 ---- ---- 60.60A 60.60A 70.50 -6.80 77.30 1755 ---- ---- 56.10A 56.10A 65.80 -6.80 72.60 1760 ---- ---- 51.70A 51.70A 61.20 -6.80 68.00 1765 ---- ---- 47.40A 47.40A 56.70 -6.70 63.40 1770 ---- ---- 43.10A 43.10A 52.30 -6.60 58.90 1775 ---- ---- 39.20A 39.20A 48.00 -6.50 54.50 1780 ---- ---- 35.30A 35.30A 43.80 -6.50 50.30 1785 43.20 44.50B 31.70A 44.50B 39.80 -6.30 1 46.10 5 3 1790 ---- ---- 28.20A 28.20A 35.90 -6.20 42.10 1795 ---- ---- 24.90A 24.90A 32.30 -6.00 38.30 1800 27.80 27.80 21.90A 27.40B 28.80 -5.80 2 34.60 1805 ---- ---- 19.20A 19.20A 25.50 -5.60 31.10 1810 ---- ---- 16.70A 16.70A 22.50 -5.40 27.90 1 1815 17.10 17.10 14.40A 14.40A 19.80 -5.10 2 24.90 15 15 1820 ---- ---- 12.40A 12.40A 17.30 -4.80 22.10 13 8 1825 ---- ---- 10.70A 10.70A 15.10 -4.50 19.60 5 5 1830 ---- ---- 9.10A 9.10A 13.10 -4.10 17.20 1835 ---- ---- 7.70A 7.70A 11.30 -3.80 15.10 5 1840 ---- ---- 6.60A 6.60A 9.70 -3.60 13.30 1845 ---- ---- 5.60A 5.60A 8.40 -3.20 11.60 1850 ---- ---- 4.80A 4.80A 7.20 -2.90 10.10 7 1855 ---- ---- 4.10A 4.10A 6.10 -2.60 8.70 1860 ---- ---- 3.50A 3.50A 5.20 -2.30 7.50 7 7 1865 ---- ---- 3.00A 3.00A 4.50 -2.00 6.50 1 1870 ---- ---- 2.60A 2.60A 3.80 -1.80 5.60 7 4 1875 ---- ---- 2.20A 2.20A 3.30 -1.50 2 4.80 1880 3.20 3.20 1.90A 3.40B 2.80 -1.30 5 4.10 1885 ---- ---- 1.70A 1.70A 2.40 -1.20 3.60 1890 ---- ---- 1.50A 1.50A 2.10 -1.00 3.10 23 9 1895 ---- ---- 1.30A 1.30A 1.80 -.90 2.70 2 2 1900 ---- ---- 1.10A 1.10A 1.50 -.80 2.30 1905 ---- ---- 1.00A 1.00A 1.40 -.60 2.00 1910 ---- ---- .90A .90A 1.20 -.50 2 1.70 1915 ---- ---- .80A .80A 1.10 -.40 1.50 50 50 1920 ---- ---- .70A .70A .90 -.40 1.30 1925 ---- ---- .60A .60A .80 -.40 1.20 1930 ---- ---- .60A .60A .70 -.30 1.00 1935 ---- ---- .50A .50A .70 -.20 .90 1940 ---- ---- .50A .50A .60 -.20 .80 1945 ---- ---- .50A .50A .50 -.20 .70 1950 ---- ---- .40A .40A .50 -.10 .60 1955 ---- ---- .40A .40A .40 -.20 .60 1960 ---- ---- .40A .40A .40 -.10 .50 2 1965 ---- ---- .40A .40A .40 -.10 .50 1970 ---- ---- .30A .30A .30 -.10 .40 1975 ---- ---- .30A .30A .30 -.10 .40 1980 ---- ---- ---- ---- .30 UNCH .30 1985 ---- ---- ---- ---- .30 UNCH .30 1990 ---- ---- ---- ---- .20 -.10 .30 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2005 ---- ---- ---- ---- .20 UNCH .20 2010 ---- ---- ---- ---- .20 UNCH .20 2015 ---- ---- ---- ---- .20 UNCH .20 2020 ---- ---- ---- .20A .20 ---- ---- 2025 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 127 119 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 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 4 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 -.10 .20 2 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .20 -.10 .30 1685 ---- ---- ---- ---- .30 UNCH .30 1690 ---- ---- ---- ---- .30 UNCH .30 1695 ---- ---- ---- ---- .30 -.10 .40 2 1700 ---- .50B ---- .50B .40 UNCH .40 2 1705 ---- ---- ---- ---- .40 -.10 .50 1710 ---- ---- .50A .50A .50 -.10 .60 1715 ---- .80B .60A .80B .60 -.10 .70 1720 ---- .90B .70A .90B .70 -.10 .80 10 1725 ---- 1.00B .70A 1.00B .80 -.10 .90 1730 1.10 1.20B .80A .80A 1.00 UNCH 1 1.00 1 1 1735 ---- 1.50B 1.00A 1.50B 1.10 -.10 1.20 1 1740 ---- 1.70B 1.10A 1.70B 1.30 -.10 1.40 1745 ---- 2.10B 1.30A 2.10B 1.60 UNCH 1.60 1750 ---- 2.50B 1.50A 2.50B 1.80 -.10 1.90 1 1755 ---- 3.00B 1.70A 3.00B 2.20 UNCH 2.20 1 1760 ---- 3.60B 2.00A 3.60B 2.60 +.10 2.50 1765 ---- 4.30B 2.30A 4.30B 3.10 +.10 3.00 1770 ---- 5.10B 2.80A 5.10B 3.70 +.20 3.50 1775 ---- 6.10B 3.20A 6.10B 4.40 +.30 4.10 1 14 1780 ---- 7.20B 3.80A 7.20B 5.20 +.40 4.80 1785 ---- 8.60B 4.50A 8.60B 6.10 +.40 5.70 1790 ---- 10.10B 5.40A 10.10B 7.30 +.60 6.70 1795 8.40 11.80B 6.40A 8.10B 8.60 +.80 2 7.80 1800 ---- 13.90B 7.60A 13.90B 10.10 +1.00 9.10 2 1 1805 ---- 16.10B 9.00A 16.10B 11.90 +1.20 10.70 11 11 1810 ---- 18.60B 10.60A 18.60B 13.90 +1.50 12.40 10 10 1815 ---- 21.40B 12.50A 21.40B 16.10 +1.70 14.40 1820 ---- 24.40B 14.60A 24.40B 18.60 +2.00 16.60 1825 ---- 27.60B 17.00A 27.60B 21.40 +2.30 19.10 1830 ---- 31.10B 19.70A 31.10B 24.40 +2.70 21.70 1835 ---- 34.70B 22.70A 34.70B 27.60 +3.00 24.60 1840 ---- 38.60B 25.80A 38.60B 31.00 +3.30 27.70 1845 ---- 42.60B 29.20A 42.60B 34.60 +3.60 31.00 1850 ---- 46.80B 32.90A 46.80B 38.40 +3.90 34.50 1855 ---- 51.10B 36.70A 51.10B 42.40 +4.20 38.20 1860 ---- 55.50B 40.60A 55.50B 46.50 +4.50 42.00 1865 ---- 60.00B 44.80A 60.00B 50.70 +4.80 45.90 1870 ---- 64.50B 49.10A 64.40B 55.00 +5.00 50.00 1875 ---- 69.20B 53.40A 69.20B 59.50 +5.30 54.20 1880 ---- 73.90B 57.90A 73.90B 64.00 +5.40 58.60 1885 ---- 78.60B 62.50A 78.60B 68.60 +5.60 63.00 1890 ---- 83.40B 67.10A 83.40B 73.30 +5.80 67.50 1895 ---- 88.20B 71.80A 88.20B 78.00 +5.90 72.10 1900 ---- 93.00B 76.60A 93.00B 82.70 +6.00 76.70 1905 ---- 97.10B ---- 97.10B 87.60 +6.20 81.40 1910 ---- 102.00B ---- 101.80B 92.40 +6.30 86.10 1915 ---- 106.90B ---- 106.70B 97.20 +6.30 90.90 1920 ---- 111.80B ---- 111.40B 102.10 +6.40 95.70 1925 ---- 117.60B ---- 117.60B 107.00 +6.50 100.50 1930 ---- 121.70B ---- 121.50B 111.90 +6.50 105.40 1935 ---- 126.60B ---- 126.50B 116.80 +6.50 110.30 1940 ---- 131.60B ---- 131.40B 121.80 +6.60 115.20 1945 ---- 136.50B ---- 136.40B 126.70 +6.60 120.10 1950 ---- 142.30B ---- 142.30B 131.70 +6.70 125.00 1955 ---- 146.50B ---- 146.30B 136.60 +6.70 129.90 1960 ---- 151.50B ---- 151.30B 141.60 +6.70 134.90 1965 ---- 156.40B ---- 156.30B 146.50 +6.70 139.80 1970 ---- 161.30B ---- 161.20B 151.50 +6.70 144.80 1975 ---- 167.20B ---- 167.20B 156.50 +6.80 149.70 1980 ---- 171.20B ---- 171.10B 161.50 +6.80 154.70 1985 ---- 176.20B ---- 175.90B 166.40 +6.70 159.70 1990 ---- 181.10B ---- 180.90B 171.40 +6.80 164.60 1995 ---- 186.20B ---- 185.90B 176.40 +6.80 169.60 2000 ---- 192.20B ---- 192.20B 181.40 +6.80 174.60 2005 ---- 196.00B ---- 195.90B 186.40 +6.80 179.60 2010 ---- 201.10B ---- 201.00B 191.40 +6.90 184.50 2015 ---- 206.10B ---- 206.00B 196.30 +6.80 189.50 2020 ---- ---- ---- 195.60A 201.30 ---- ---- 2025 ---- ---- ---- 200.10A 206.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 25 62 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- ---- ---- ---- 229.10 -6.70 235.80 1610 ---- ---- ---- ---- 224.20 -6.70 230.90 1615 ---- ---- ---- ---- 219.30 -6.70 226.00 1620 ---- ---- ---- ---- 214.30 -6.80 221.10 1625 ---- ---- 199.10A 199.10A 209.40 -6.70 216.10 1630 ---- ---- ---- ---- 204.50 -6.70 211.20 1635 ---- ---- ---- ---- 199.60 -6.70 206.30 1640 ---- ---- ---- ---- 194.80 -6.70 201.50 1645 ---- ---- ---- ---- 189.90 -6.70 196.60 1650 ---- ---- 174.80A 174.80A 185.00 -6.70 191.70 1655 ---- ---- ---- ---- 180.20 -6.70 186.90 1660 ---- ---- ---- ---- 175.30 -6.70 182.00 1665 ---- ---- ---- ---- 170.50 -6.70 177.20 1670 ---- ---- ---- ---- 165.70 -6.70 172.40 1675 ---- ---- 150.90A 150.90A 160.90 -6.70 167.60 1680 ---- ---- ---- ---- 156.20 -6.60 162.80 1685 ---- ---- ---- ---- 151.40 -6.70 158.10 1690 ---- ---- ---- ---- 146.70 -6.60 153.30 1695 ---- ---- ---- ---- 142.00 -6.60 148.60 1700 ---- ---- 127.60A 127.60A 137.30 -6.70 144.00 1705 ---- ---- 123.00A 123.00A 132.70 -6.60 139.30 1710 ---- ---- 118.50A 118.50A 128.00 -6.70 134.70 1715 ---- ---- 114.00A 114.00A 123.50 -6.60 130.10 1720 ---- ---- 109.60A 109.60A 118.90 -6.60 125.50 1725 ---- ---- 105.20A 105.20A 114.40 -6.60 121.00 1730 ---- ---- 100.90A 100.90A 110.00 -6.60 116.60 1735 ---- ---- 96.60A 96.60A 105.60 -6.50 112.10 1740 ---- ---- 92.40A 92.40A 101.30 -6.50 107.80 1745 ---- ---- 88.30A 88.30A 97.00 -6.50 103.50 1750 ---- ---- 84.20A 84.20A 92.80 -6.40 99.20 1755 ---- ---- 80.20A 80.20A 88.60 -6.40 95.00 1760 ---- ---- 76.30A 76.30A 84.50 -6.40 90.90 1765 ---- ---- 72.50A 72.50A 80.50 -6.30 86.80 1770 ---- ---- 68.80A 68.80A 76.60 -6.20 82.80 1775 ---- ---- 65.10A 65.10A 72.80 -6.10 78.90 1780 ---- ---- 61.60A 61.60A 69.00 -6.10 75.10 1785 ---- ---- 58.20A 58.20A 65.40 -6.00 71.40 1790 ---- ---- 54.90A 54.90A 61.80 -6.00 67.80 1795 ---- ---- 51.70A 51.70A 58.40 -5.80 64.20 1800 ---- ---- 48.60A 48.60A 55.10 -5.70 60.80 1805 ---- ---- 45.70A 45.70A 51.90 -5.60 57.50 1810 ---- ---- 42.90A 42.90A 48.80 -5.60 54.40 1815 ---- ---- 40.20A 40.20A 45.90 -5.40 51.30 1820 ---- ---- 37.60A 37.60A 43.10 -5.20 48.30 1825 ---- ---- 35.20A 35.20A 40.40 -5.10 45.50 1830 ---- ---- 32.80A 32.80A 37.80 -5.00 42.80 1835 ---- ---- 30.60A 30.60A 35.40 -4.80 40.20 1840 ---- ---- 28.60A 28.60A 33.10 -4.70 37.80 1845 ---- ---- 26.60A 26.60A 30.90 -4.50 35.40 1850 ---- ---- 24.80A 24.80A 28.80 -4.40 33.20 1855 ---- ---- 23.00A 23.00A 26.80 -4.30 31.10 1860 ---- ---- 21.40A 21.40A 24.90 -4.30 29.20 1865 ---- ---- 19.90A 19.90A 23.20 -4.10 27.30 1870 ---- ---- 18.50A 18.50A 21.60 -3.90 25.50 1875 ---- ---- 17.20A 17.20A 20.10 -3.80 23.90 1880 ---- ---- 16.00A 16.00A 18.70 -3.60 22.30 1885 ---- ---- 14.80A 14.80A 17.40 -3.40 20.80 1890 ---- ---- 13.80A 13.80A 16.20 -3.30 19.50 1895 ---- ---- 12.80A 12.80A 15.10 -3.10 18.20 1900 ---- ---- 11.90A 11.90A 14.00 -3.00 17.00 1905 ---- ---- 11.10A 11.10A 13.00 -2.90 15.90 1910 ---- ---- 10.40A 10.40A 12.10 -2.70 14.80 1915 ---- ---- 9.60A 9.60A 11.30 -2.50 13.80 1920 ---- ---- 9.00A 9.00A 10.50 -2.40 12.90 1925 ---- ---- 8.40A 8.40A 9.80 -2.30 12.10 1930 ---- ---- 7.80A 7.80A 9.10 -2.20 11.30 1935 ---- ---- 7.30A 7.30A 8.50 -2.00 10.50 1940 ---- ---- 6.80A 6.80A 7.90 -1.90 9.80 1945 ---- ---- 6.40A 6.40A 7.40 -1.80 9.20 1950 ---- ---- 6.00A 6.00A 6.90 -1.70 8.60 1955 ---- ---- 5.60A 5.60A 6.40 -1.60 8.00 1960 ---- ---- 5.30A 5.30A 6.00 -1.50 7.50 1965 ---- ---- 4.90A 4.90A 5.60 -1.40 7.00 1970 ---- ---- 4.60A 4.60A 5.30 -1.30 6.60 1975 ---- ---- 4.40A 4.40A 4.90 -1.30 6.20 1980 ---- ---- 4.10A 4.10A 4.60 -1.20 5.80 1985 ---- ---- 3.90A 3.90A 4.40 -1.00 5.40 1990 ---- ---- 3.60A 3.60A 4.10 -1.00 5.10 1995 ---- ---- 3.40A 3.40A 3.80 -.90 4.70 2000 ---- ---- 3.20A 3.20A 3.60 -.80 4.40 1 1 2005 ---- ---- 3.00A 3.00A 3.40 -.80 4.20 2010 ---- ---- ---- 2.90A 3.20 ---- ---- 2015 ---- ---- ---- 2.70A 3.00 ---- ---- 2020 ---- ---- ---- 2.60A 2.80 ---- ---- 2025 ---- ---- ---- 2.40A 2.70 ---- ---- 2030 ---- ---- ---- 2.30A 2.50 ---- ---- 2035 ---- ---- ---- 2.20A 2.40 ---- ---- 2040 2.30 2.30 2.10A 2.10A 2.30 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 1 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- 1.00B ---- 1.00B .90 UNCH .90 1610 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1615 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 1620 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 1625 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 1630 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 1635 ---- 1.60B ---- 1.60B 1.40 -.10 1.50 1640 ---- 1.80B ---- 1.80B 1.60 UNCH 1.60 1645 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 1650 ---- 2.10B ---- 2.10B 1.80 UNCH 1.80 1655 ---- 2.20B 1.90A 2.20B 2.00 UNCH 2.00 1660 ---- 2.40B ---- 2.40B 2.10 UNCH 2.10 1665 ---- 2.60B 2.20A 2.60B 2.30 UNCH 2.30 1670 2.60 2.80B 2.40A 2.40A 2.50 UNCH 2 2.50 1675 ---- 3.10B 2.60A 3.10B 2.70 UNCH 2.70 1680 ---- 3.40B 2.80A 3.40B 2.90 UNCH 2.90 1685 ---- 3.70B 3.00A 3.70B 3.20 +.10 3.10 1690 ---- 4.00B 3.30A 4.00B 3.40 UNCH 3.40 1695 ---- 4.30B 3.50A 4.30B 3.70 UNCH 3.70 1700 ---- 4.70B 3.80A 4.70B 4.00 UNCH 4.00 1705 ---- 5.20B 4.10A 5.20B 4.40 +.10 4.30 1710 ---- 5.60B 4.40A 5.60B 4.70 UNCH 4.70 1715 ---- 6.10B 4.80A 6.10B 5.10 UNCH 5.10 1720 ---- 6.70B 5.20A 6.70B 5.60 +.10 5.50 1725 7.10 7.30B 5.60A 5.60A 6.10 +.10 1 6.00 1730 ---- 7.90B 6.10A 7.90B 6.60 +.10 6.50 1735 ---- 8.70B 6.60A 8.70B 7.20 +.10 7.10 1740 ---- 9.40B 7.20A 9.40B 7.80 +.10 7.70 1745 ---- 10.30B 7.80A 10.30B 8.60 +.20 8.40 1750 ---- 11.20B 8.50A 11.20B 9.30 +.20 9.10 1755 ---- 12.20B 9.20A 12.20B 10.20 +.30 9.90 1760 ---- 13.20B 10.00A 13.20B 11.10 +.40 10.70 1765 ---- 14.40B 10.90A 14.40B 12.00 +.40 11.60 1770 13.20 15.70B 11.80A 11.80A 13.10 +.50 1 12.60 1775 ---- 17.00B 12.80A 17.00B 14.20 +.50 13.70 1780 ---- 18.50B 14.00A 18.50B 15.50 +.60 14.90 1785 ---- 20.00B 15.20A 20.00B 16.80 +.70 16.10 1790 ---- 21.70B 16.50A 21.70B 18.20 +.70 17.50 1795 ---- 23.50B 17.90A 23.50B 19.80 +.80 19.00 1800 ---- 25.40B 19.40A 25.40B 21.40 +.90 20.50 1805 ---- 27.40B 21.00A 27.40B 23.20 +1.00 22.20 1810 ---- 29.60B 22.80A 29.60B 25.10 +1.10 24.00 1815 ---- 31.90B 24.60A 31.90B 27.20 +1.30 25.90 1820 ---- 34.30B 26.60A 34.30B 29.30 +1.40 27.90 1825 ---- 36.80B 28.70A 36.80B 31.60 +1.50 30.10 1830 ---- 39.50B 30.90A 39.50B 34.10 +1.70 32.40 1835 ---- 42.30B 33.30A 42.30B 36.60 +1.80 34.80 1840 ---- 45.20B 35.80A 45.20B 39.20 +1.90 37.30 1845 ---- 48.20B 38.40A 48.20B 42.00 +2.10 39.90 1850 ---- 51.40B 41.20A 51.40B 44.90 +2.20 42.70 1855 ---- 54.70B 44.00A 54.70B 47.90 +2.30 45.60 1860 ---- 58.00B 47.00A 58.00B 51.00 +2.40 48.60 1865 ---- 61.50B 50.10A 61.50B 54.30 +2.60 51.70 1870 ---- 65.10B 53.40A 65.10B 57.60 +2.70 54.90 1875 ---- 68.80B 56.70A 68.80B 61.10 +2.90 58.20 1880 ---- 72.60B 60.10A 72.60B 64.70 +3.10 61.60 1885 ---- 76.40B 63.70A 76.40B 68.40 +3.30 65.10 1890 ---- 80.30B 67.30A 80.30B 72.10 +3.40 68.70 1895 ---- 84.40B 71.10A 84.40B 76.00 +3.60 72.40 1900 ---- 88.50B 74.90A 88.50B 79.90 +3.70 76.20 1905 ---- 92.60B 78.80A 92.60B 83.90 +3.80 80.10 1910 ---- 96.80B 82.80A 96.80B 88.00 +4.00 84.00 1915 ---- 101.10B 86.90A 101.10B 92.10 +4.10 88.00 1920 ---- 105.50B 91.00A 105.40B 96.30 +4.20 92.10 1925 ---- 109.80B 95.20A 109.80B 100.60 +4.40 96.20 1930 ---- 114.30B 99.50A 114.30B 104.90 +4.50 100.40 1935 ---- 118.80B 103.80A 118.80B 109.20 +4.60 104.60 1940 ---- 123.30B 108.20A 123.30B 113.70 +4.80 108.90 1945 ---- 127.80B 112.60A 127.80B 118.10 +4.90 113.20 1950 ---- 132.40B 117.10A 132.40B 122.60 +5.00 117.60 1955 ---- 137.00B 121.60A 137.00B 127.10 +5.00 122.10 1960 ---- 141.70B 126.10A 141.70B 131.70 +5.20 126.50 1965 ---- 146.30B 130.70A 146.30B 136.30 +5.30 131.00 1970 ---- 148.70B 135.30A 148.70B 140.90 +5.30 135.60 1975 ---- 155.70B 139.90A 155.70B 145.60 +5.50 140.10 1980 ---- 151.60B 144.60A 151.60B 150.30 +5.60 144.70 1985 ---- 155.20B ---- 155.20B 155.00 +5.70 149.30 1990 ---- ---- ---- ---- 159.70 +5.70 154.00 1995 ---- ---- ---- ---- 164.40 +5.80 158.60 2000 ---- 179.60B ---- 179.60B 169.20 +5.90 163.30 2005 ---- ---- ---- ---- 174.00 +6.00 168.00 2010 ---- ---- ---- ---- 178.80 ---- ---- 2015 ---- ---- ---- ---- 183.60 ---- ---- 2020 ---- ---- ---- ---- 188.40 ---- ---- 2025 ---- ---- ---- 187.40A 193.20 ---- ---- 2030 ---- ---- ---- ---- 198.10 ---- ---- 2035 ---- ---- ---- ---- 202.90 ---- ---- 2040 ---- ---- ---- ---- 207.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 OG JAN23 Gold Option CALL 1000 ---- ---- 809.00A 809.00A 818.70 -6.80 825.50 1050 ---- ---- 759.00A 759.00A 768.70 -6.80 775.50 1100 ---- ---- 708.90A 708.90A 718.70 -6.80 725.50 1150 ---- ---- 659.00A 659.00A 668.70 -6.80 675.50 1175 ---- ---- 634.00A 634.00A 643.70 -6.80 650.50 1200 ---- ---- 608.90A 608.90A 618.70 -6.80 625.50 1225 ---- ---- 584.00A 584.00A 593.70 -6.80 600.50 1250 ---- ---- 559.00A 559.00A 568.70 -6.80 575.50 12 1275 ---- ---- 533.90A 533.90A 543.70 -6.80 550.50 1300 ---- ---- 508.90A 508.90A 518.70 -6.80 525.50 1325 ---- ---- 484.00A 484.00A 493.70 -6.80 500.50 1350 ---- ---- 458.90A 458.90A 468.70 -6.80 475.50 22 1360 ---- ---- 449.00A 449.00A 458.70 -6.80 465.50 1370 ---- ---- 439.00A 439.00A 448.70 -6.80 455.50 1375 ---- ---- 434.00A 434.00A 443.70 -6.80 450.50 1380 ---- ---- 429.00A 429.00A 438.70 -6.80 445.50 1390 ---- ---- 419.00A 419.00A 428.70 -6.80 435.50 1400 ---- ---- 408.90A 408.90A 418.70 -6.80 425.50 1 1410 ---- ---- 399.00A 399.00A 408.70 -6.80 415.50 1420 ---- ---- 389.00A 389.00A 398.70 -6.80 405.50 1425 ---- ---- 383.90A 383.90A 393.70 -6.80 400.50 1430 ---- ---- 378.90A 378.90A 388.70 -6.80 395.50 1440 ---- ---- 369.00A 369.00A 378.70 -6.80 385.50 1445 ---- ---- 363.90A 363.90A 373.70 -6.80 380.50 1450 ---- ---- 358.90A 358.90A 368.70 -6.80 375.50 1 1455 ---- ---- 354.00A 354.00A 363.70 -6.80 370.50 1460 ---- ---- 348.90A 348.90A 358.70 -6.80 365.50 1465 ---- ---- 344.00A 344.00A 353.70 -6.80 360.50 2 1470 ---- ---- 338.90A 338.90A 348.70 -6.80 355.50 1475 ---- ---- 333.90A 333.90A 343.70 -6.80 350.50 1480 ---- ---- 328.90A 328.90A 338.70 -6.80 345.50 1485 ---- ---- 324.00A 324.00A 333.70 -6.80 340.50 1490 ---- ---- 319.00A 319.00A 328.70 -6.80 335.50 1495 ---- ---- 314.00A 314.00A 323.70 -6.80 330.50 1500 ---- ---- 308.90A 308.90A 318.70 -6.80 325.50 3 1505 ---- ---- 304.00A 304.00A 313.70 -6.80 320.50 1510 ---- ---- 299.00A 299.00A 308.70 -6.80 315.50 1515 ---- ---- 294.00A 294.00A 303.70 -6.80 310.50 1520 ---- ---- 288.90A 288.90A 298.70 -6.80 305.50 1525 ---- ---- 284.00A 284.00A 293.70 -6.80 300.50 1530 ---- ---- 279.00A 279.00A 288.70 -6.80 295.50 1535 ---- ---- 274.00A 274.00A 283.70 -6.80 290.50 1540 ---- ---- 268.90A 268.90A 278.70 -6.80 285.50 1545 ---- ---- 263.90A 263.90A 273.70 -6.80 280.50 1550 ---- ---- 258.90A 258.90A 268.70 -6.80 275.50 84 1555 ---- ---- 254.00A 254.00A 263.70 -6.80 270.50 4 1560 ---- ---- 248.90A 248.90A 258.70 -6.80 265.50 1565 ---- ---- 244.00A 244.00A 253.70 -6.80 260.50 1570 ---- ---- 238.90A 238.90A 248.70 -6.80 255.50 1575 ---- ---- 233.90A 233.90A 243.70 -6.80 250.50 1580 ---- ---- 229.00A 229.00A 238.70 -6.80 245.50 1585 ---- ---- 224.00A 224.00A 233.70 -6.80 240.50 1590 ---- ---- 219.00A 219.00A 228.70 -6.80 235.50 1595 ---- ---- 213.90A 213.90A 223.70 -6.80 230.50 1600 ---- ---- 207.80A 207.80A 218.70 -6.80 225.50 30 1605 ---- ---- 203.10A 203.10A 213.70 -6.80 220.50 1610 ---- ---- 198.00A 198.00A 208.70 -6.80 215.50 3 1615 ---- ---- 193.00A 193.00A 203.70 -6.80 210.50 1 1620 ---- ---- 188.00A 188.00A 198.70 -6.80 205.50 2 1625 ---- ---- 182.90A 182.90A 193.70 -6.80 200.50 610 1630 ---- ---- 178.10A 178.10A 188.70 -6.80 195.50 4 1635 ---- ---- 173.10A 173.10A 183.70 -6.80 190.50 1640 ---- ---- 168.10A 168.10A 178.70 -6.80 185.50 3 1645 ---- ---- 163.10A 163.10A 173.70 -6.80 180.50 3 1650 ---- ---- 157.90A 157.90A 168.70 -6.80 175.50 862 1655 ---- ---- 153.10A 153.10A 163.70 -6.80 170.50 302 1660 ---- ---- 148.10A 148.10A 158.70 -6.80 165.50 307 1665 ---- ---- 143.10A 143.10A 153.70 -6.90 160.60 60 1670 ---- ---- 138.20A 138.20A 148.80 -6.80 155.60 34 1675 ---- ---- 133.10A 133.10A 143.80 -6.80 150.60 902 1680 ---- ---- 128.20A 128.20A 138.80 -6.80 145.60 262 1685 ---- ---- 123.30A 123.30A 133.80 -6.80 140.60 269 1690 ---- ---- 118.30A 118.30A 128.90 -6.80 135.70 911 1695 ---- ---- 113.40A 113.40A 123.90 -6.80 130.70 168 1700 122.80 125.10B 108.30A 108.30A 118.90 -6.90 3 125.80 18 1326 1705 ---- ---- 103.50A 103.50A 114.00 -6.80 120.80 124 1710 ---- ---- 98.60A 98.60A 109.10 -6.80 115.90 267 1715 ---- ---- 93.60A 93.60A 104.10 -6.80 110.90 1 136 1720 ---- ---- 88.80A 88.80A 99.20 -6.80 106.00 2 767 1725 ---- ---- 83.80A 83.80A 94.30 -6.80 101.10 2 680 1730 ---- ---- 79.00A 79.00A 89.50 -6.70 96.20 308 1735 ---- ---- 74.20A 74.20A 84.60 -6.80 91.40 1655 1740 ---- ---- 69.40A 69.40A 79.80 -6.80 86.60 792 1745 ---- ---- 64.80A 64.80A 75.00 -6.70 81.70 228 1750 ---- ---- 60.10A 60.10A 70.20 -6.80 1 77.00 11 2792 1755 ---- ---- 55.60A 55.60A 65.50 -6.80 72.30 183 1760 ---- ---- 51.10A 51.10A 60.90 -6.70 67.60 527 1765 ---- ---- 46.70A 46.70A 56.40 -6.60 63.00 408 1770 ---- ---- 42.50A 42.50A 51.90 -6.60 4 58.50 1172 1775 44.00 44.00 38.40A 52.30B 47.50 -6.50 10 54.00 120 1181 1780 ---- ---- 34.40A 34.40A 43.30 -6.40 1 49.70 155 627 1785 ---- ---- 30.70A 30.70A 39.20 -6.30 45.50 17 849 1790 40.20 40.20 27.10A 39.30B 35.20 -6.30 3 41.50 36 289 1795 ---- ---- 23.80A 23.80A 31.50 -6.10 13 37.60 63 234 1800 28.00 28.00 20.70A 25.50A 28.00 -5.90 169 33.90 535 5130 1805 ---- ---- 17.90A 17.90A 24.70 -5.70 67 30.40 163 349 1810 26.20 26.40 15.40A 20.30B 21.70 -5.40 64 27.10 58 940 1815 23.20 23.30B 13.20A 16.50A 18.90 -5.20 75 24.10 162 938 1820 18.50 20.80B 11.30A 15.60B 16.40 -4.80 146 21.20 417 998 1825 18.10 18.30B 9.60A 12.70B 14.20 -4.50 400 18.70 643 2263 1830 15.30 16.00B 8.10A 10.10A 12.20 -4.20 271 16.40 246 568 1835 11.60 11.70 6.80A 11.50B 10.50 -3.80 381 14.30 180 1116 1840 11.80 11.80 5.70A 7.50 9.00 -3.40 247 12.40 127 1226 1845 8.30 8.30 4.80A 9.50B 7.60 -3.10 32 10.70 33 401 1850 8.00 9.00B 4.00A 5.00A 6.50 -2.80 734 9.30 1652 3175 1855 6.70 6.70 3.40A 5.70B 5.50 -2.40 17 7.90 10 377 1860 6.00 6.60B 2.80A 4.70B 4.60 -2.20 56 6.80 384 1209 1865 4.10 4.50 2.40A 4.80B 3.90 -1.90 280 5.80 25 608 1870 4.20 4.20 2.10A 2.10A 3.30 -1.60 45 4.90 111 444 1875 3.00 3.00 1.80 2.70B 2.80 -1.40 372 4.20 1137 2509 1880 3.00 3.00 1.50A 1.70B 2.40 -1.20 10 3.60 181 419 1885 2.50 2.50 1.30A 1.90B 2.10 -.90 49 3.00 10 169 1890 ---- ---- 1.10A 1.10A 1.80 -.80 16 2.60 266 441 1895 1.20 1.20 1.00A 1.00A 1.50 -.70 16 2.20 29 198 1900 1.40 1.60 .90A .90A 1.30 -.60 926 1.90 330 4734 1905 1.30 1.30 .80A 1.20B 1.20 -.40 4 1.60 10 211 1910 1.10 1.10 .70A .70A 1.00 -.40 13 1.40 53 444 1915 ---- ---- .60A .60A .90 -.30 1.20 6 585 1920 .90 .90 .50A .50A .80 -.20 16 1.00 31 380 1925 .70 .70 .50A .50A .70 -.20 1 .90 126 816 1930 .30 .30 .30 .30 .60 -.20 1 .80 11 615 1935 .60 .60 .40A .40A .60 -.10 1 .70 6 104 1940 ---- ---- .40A .40A .50 -.10 .60 5 140 1945 ---- ---- .30A .30A .50 UNCH .50 3 229 1950 .50 .50 .30A .30A .40 -.10 25 .50 65 2062 1955 ---- ---- .30A .30A .40 UNCH .40 12 204 1960 ---- ---- .30A .30A .30 -.10 2 .40 80 1965 ---- ---- .30A .30A .30 -.10 .40 70 1970 ---- ---- .20A .20A .30 UNCH .30 72 1975 ---- ---- .20A .20A .30 UNCH .30 2 877 1980 .20 .20 .20 .20 .20 -.10 5 .30 1 133 1985 .20 .20 .20 .20 .20 -.10 15 .30 5 76 1990 .30 .30 .20 .20 .20 UNCH 2 .20 5 315 1995 .20 .20 .20 .20 .20 UNCH 2 .20 247 2000 .20 .20 .20 .20 .20 UNCH 12 .20 21 4701 2005 ---- ---- ---- ---- .20 UNCH .20 79 2010 ---- ---- ---- ---- .10 -.10 .20 44 2015 ---- ---- ---- ---- .10 -.10 .20 4 177 2020 ---- ---- .10A .10A .10 -.10 .20 5 62 2025 ---- ---- .10A .10A .10 -.10 .20 99 2030 .10 .10 .10 .10 .10 UNCH 50 .10 69 2035 ---- ---- ---- ---- .10 UNCH .10 55 2040 ---- ---- ---- ---- .10 UNCH .10 91 2045 ---- ---- ---- ---- .10 UNCH .10 103 2050 .10 .10 .10 .10 .10 UNCH 4 .10 1 433 2055 ---- ---- ---- ---- .10 UNCH .10 176 2060 ---- ---- ---- ---- .10 UNCH .10 66 2065 ---- ---- ---- ---- .10 UNCH .10 34 2070 ---- ---- ---- ---- .10 UNCH .10 4 86 2075 ---- ---- ---- ---- .10 UNCH .10 10 107 2080 ---- ---- ---- ---- .10 UNCH .10 248 2085 ---- ---- ---- ---- .10 UNCH .10 20 2090 ---- ---- ---- ---- .10 UNCH .10 92 2095 ---- ---- ---- ---- .10 UNCH .10 28 2100 ---- ---- ---- ---- .10 UNCH .10 787 2105 ---- ---- ---- ---- .10 UNCH .10 49 2110 ---- ---- ---- ---- .10 UNCH .10 19 2115 ---- ---- ---- ---- .10 UNCH .10 34 2120 ---- ---- ---- ---- .10 UNCH .10 42 2125 ---- ---- ---- ---- .10 UNCH .10 637 2130 ---- ---- ---- ---- .10 UNCH .10 45 2135 ---- ---- ---- ---- .10 UNCH .10 65 2140 ---- ---- ---- ---- .10 UNCH .10 66 2145 ---- ---- ---- ---- .10 UNCH .10 6 2150 ---- ---- ---- ---- .10 UNCH .10 235 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 .10 805 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 ---- ---- 909.00A 909.00A 918.70 -6.80 925.50 950 ---- ---- 859.00A 859.00A 868.70 -6.80 875.50 OG FEB23 Gold Option CALL 1000 ---- ---- 809.10A 809.10A 818.70 -6.80 825.50 1025 ---- ---- 784.10A 784.10A 793.70 -6.80 800.50 1050 ---- ---- 759.10A 759.10A 768.70 -6.80 775.50 1075 ---- ---- 734.10A 734.10A 743.70 -6.80 750.50 1100 ---- ---- 709.10A 709.10A 718.70 -6.80 725.50 1125 ---- ---- 684.10A 684.10A 693.70 -6.80 700.50 1150 ---- ---- 659.10A 659.10A 668.70 -6.80 675.50 1175 ---- ---- 634.10A 634.10A 643.70 -6.80 650.50 1200 ---- ---- 609.00A 609.00A 618.70 -6.80 625.50 1 1225 ---- ---- 584.10A 584.10A 593.70 -6.80 600.50 1250 ---- ---- 559.00A 559.00A 568.70 -6.80 575.50 1275 ---- ---- 534.10A 534.10A 543.70 -6.80 550.50 1300 ---- ---- 509.00A 509.00A 518.70 -6.80 525.50 1325 ---- ---- 484.10A 484.10A 493.70 -6.80 500.50 1350 ---- ---- 459.00A 459.00A 468.70 -6.80 475.50 5 1360 ---- ---- 449.00A 449.00A 458.70 -6.80 465.50 1370 ---- ---- 439.00A 439.00A 448.70 -6.80 455.50 1375 ---- ---- 434.00A 434.00A 443.70 -6.80 450.50 1380 ---- ---- 429.00A 429.00A 438.70 -6.80 445.50 1390 ---- ---- 419.00A 419.00A 428.70 -6.80 435.50 1400 ---- ---- 409.10A 409.10A 418.70 -6.80 425.50 1410 ---- ---- 399.00A 399.00A 408.70 -6.80 415.50 1420 ---- ---- 389.00A 389.00A 398.70 -6.80 405.50 1425 ---- ---- 384.00A 384.00A 393.70 -6.80 400.50 1430 ---- ---- 379.00A 379.00A 388.70 -6.80 395.50 1440 ---- ---- 369.00A 369.00A 378.70 -6.80 385.50 1445 ---- ---- 364.00A 364.00A 373.70 -6.80 380.50 1450 ---- ---- 359.00A 359.00A 368.70 -6.80 375.50 1455 ---- ---- 354.00A 354.00A 363.70 -6.80 370.50 1460 ---- ---- 349.00A 349.00A 358.70 -6.80 365.50 1465 ---- ---- 344.00A 344.00A 353.70 -6.80 360.50 1470 ---- ---- 339.10A 339.10A 348.70 -6.80 355.50 1475 ---- ---- 334.10A 334.10A 343.70 -6.80 350.50 1480 ---- ---- 329.10A 329.10A 338.70 -6.80 345.50 1485 ---- ---- 324.10A 324.10A 333.70 -6.80 340.50 1490 ---- ---- 319.10A 319.10A 328.70 -6.80 335.50 1495 ---- ---- 314.10A 314.10A 323.70 -6.80 330.50 1500 ---- ---- 309.00A 309.00A 318.70 -6.80 325.50 15 1505 ---- ---- 304.10A 304.10A 313.70 -6.80 320.50 1510 ---- ---- 299.10A 299.10A 308.70 -6.80 315.50 1515 ---- ---- 294.10A 294.10A 303.70 -6.80 310.50 2 1520 ---- ---- 289.20A 289.20A 298.70 -6.80 305.50 1525 ---- ---- 283.10A 283.10A 293.70 -6.80 300.50 1530 ---- ---- 279.10A 279.10A 288.70 -6.80 295.50 1535 ---- ---- 274.20A 274.20A 283.70 -6.80 290.50 1540 ---- ---- 269.10A 269.10A 278.70 -6.80 285.50 1545 ---- ---- 264.10A 264.10A 273.70 -6.80 280.50 1550 ---- ---- 258.00A 258.00A 268.70 -6.80 275.50 1 1555 ---- ---- 254.10A 254.10A 263.70 -6.80 270.50 1 1560 ---- ---- 249.10A 249.10A 258.70 -6.90 265.60 1 1565 ---- ---- 244.20A 244.20A 253.80 -6.80 260.60 1 1570 ---- ---- 239.20A 239.20A 248.80 -6.80 255.60 1575 ---- ---- 233.20A 233.20A 243.80 -6.80 250.60 7 1580 ---- ---- 229.30A 229.30A 238.80 -6.90 245.70 1585 ---- ---- 224.20A 224.20A 233.90 -6.80 240.70 1590 ---- ---- 219.20A 219.20A 228.90 -6.90 235.80 1595 ---- ---- 214.30A 214.30A 224.00 -6.80 230.80 1600 ---- ---- 208.60A 208.60A 219.00 -6.90 225.90 74 1605 ---- ---- 204.50A 204.50A 214.10 -6.80 220.90 1610 ---- ---- 199.50A 199.50A 209.20 -6.80 216.00 99 1615 ---- ---- 194.60A 194.60A 204.30 -6.80 211.10 1 1620 ---- ---- 189.90A 189.90A 199.30 -6.80 206.10 2 1625 ---- ---- 184.10A 184.10A 194.50 -6.70 201.20 37 1630 ---- ---- 180.00A 180.00A 189.60 -6.70 196.30 12 1635 ---- ---- 175.10A 175.10A 184.70 -6.80 191.50 56 1640 ---- ---- 170.30A 170.30A 179.80 -6.80 186.60 7 1645 ---- ---- 165.50A 165.50A 175.00 -6.70 181.70 3 1650 ---- ---- 159.90A 159.90A 170.10 -6.80 176.90 119 1655 ---- ---- 155.90A 155.90A 165.30 -6.80 172.10 12 1660 164.00 165.90B 151.10A 151.10A 160.50 -6.80 1 167.30 1565 1665 ---- ---- 146.30A 146.30A 155.70 -6.80 162.50 3 1670 ---- ---- 141.60A 141.60A 150.90 -6.80 157.70 750 1675 ---- ---- 136.10A 136.10A 146.20 -6.70 152.90 1129 1680 ---- ---- 132.20A 132.20A 141.40 -6.80 148.20 2 186 1685 ---- ---- 127.60A 127.60A 136.70 -6.80 143.50 216 1690 ---- ---- 122.20A 122.20A 132.00 -6.80 138.80 319 1695 122.20 132.60B 117.70A 132.60B 127.40 -6.70 2 134.10 53 1700 ---- ---- 113.20A 113.20A 122.80 -6.70 1 129.50 1621 1705 ---- ---- 108.70A 108.70A 118.20 -6.70 124.90 2 86 1710 ---- ---- 104.30A 104.30A 113.70 -6.70 120.40 21 52 1715 102.70 114.70B 99.90A 107.20A 109.20 -6.70 2 115.90 6 198 1720 96.10 110.10B 95.60A 110.10B 104.70 -6.70 1 111.40 10 171 1725 ---- ---- 91.30A 91.30A 100.30 -6.70 107.00 222 1730 ---- ---- 87.10A 87.10A 96.00 -6.60 102.60 2 277 1735 91.90 96.90B 83.00A 83.00A 91.70 -6.60 1 98.30 4 222 1740 ---- ---- 79.00A 79.00A 87.50 -6.50 94.00 1 947 1745 ---- ---- 75.00A 75.00A 83.40 -6.50 89.90 104 1750 81.00 83.40 71.10A 84.10B 79.30 -6.50 5 85.80 153 3216 1755 ---- ---- 67.30A 67.30A 75.30 -6.40 81.70 1 317 1760 ---- ---- 63.60A 63.60A 71.50 -6.30 77.80 203 1986 1765 ---- ---- 60.10A 60.10A 67.70 -6.20 73.90 423 1770 ---- ---- 56.60A 56.60A 64.00 -6.20 70.20 36 1444 1775 60.30 60.30 53.30A 64.50B 60.40 -6.10 8 66.50 2 457 1780 ---- ---- 50.10A 50.10A 57.00 -5.90 62.90 40 472 1785 57.60 57.60 47.00A 51.80A 53.60 -5.90 2 59.50 5 104 1790 ---- ---- 44.00A 44.00A 50.40 -5.80 23 56.20 11 733 1795 ---- ---- 41.20A 41.20A 47.30 -5.70 53.00 4 162 1800 44.90 44.90 38.40A 47.50B 44.30 -5.60 13 49.90 88 4189 1805 44.50 44.50 35.90A 35.90A 41.40 -5.50 2 46.90 60 216 1810 39.50 41.20 33.40A 33.40A 38.70 -5.40 32 44.10 18 396 1815 38.50 39.00 31.10A 31.10A 36.10 -5.30 14 41.40 68 156 1820 37.20 38.10B 29.00A 32.20A 33.70 -5.10 95 38.80 30 637 1825 33.90 34.00 26.90A 29.90A 31.40 -4.90 75 36.30 51 1775 1830 32.90 33.40B 24.90A 31.50B 29.20 -4.80 72 34.00 120 481 1835 28.90 29.30 23.10A 29.30B 27.20 -4.50 17 31.70 771 901 1840 26.00 27.20 21.40A 21.80A 25.30 -4.30 290 29.60 76 2659 1845 25.20 25.50 19.80A 25.50B 23.50 -4.10 15 27.60 8 157 1850 24.00 25.40B 18.40A 21.10B 21.80 -4.00 116 25.80 253 6256 1855 21.90 21.90 17.00A 22.00B 20.20 -3.80 6 24.00 13 88 1860 20.80 21.90B 15.70A 18.00B 18.70 -3.70 38 22.40 11 1521 1865 18.20 18.90 14.60A 19.10B 17.40 -3.50 166 20.90 6 177 1870 18.20 18.20 13.50A 13.50A 16.10 -3.30 11 19.40 74 656 1875 16.00 16.00 12.50A 13.90A 14.90 -3.20 770 18.10 131 1938 1880 16.20 16.50B 11.60A 13.10B 13.80 -3.00 119 16.80 42 795 1885 ---- ---- 10.70A 10.70A 12.80 -2.90 36 15.70 132 286 1890 ---- ---- 9.90A 9.90A 11.90 -2.70 1 14.60 5 181 1895 13.00 13.20B 9.20A 9.20A 11.00 -2.50 4 13.50 28 52 1900 11.80 12.30B 8.50 9.40A 10.20 -2.40 289 12.60 1906 8123 1905 ---- ---- 7.90A 7.90A 9.40 -2.30 11.70 20 279 1910 ---- ---- 7.30A 7.30A 8.70 -2.20 2 10.90 9 363 1915 ---- ---- 6.80A 6.80A 8.10 -2.00 10.10 117 165 1920 8.80 9.20B 6.30A 7.80B 7.50 -1.90 8 9.40 28 242 1925 8.40 8.50 5.90A 5.90A 7.00 -1.80 794 8.80 266 3383 1930 7.90 8.10 5.50A 5.50A 6.50 -1.70 26 8.20 8 78 1935 5.50 5.50 5.10A 5.60B 6.00 -1.60 1 7.60 219 294 1940 ---- ---- 4.70A 4.70A 5.60 -1.50 11 7.10 129 482 1945 5.50 5.70 4.40A 4.40A 5.20 -1.40 7 6.60 31 64 1950 6.20 6.20 4.10A 5.00B 4.90 -1.20 180 6.10 337 2321 1955 ---- ---- 3.90A 3.90A 4.50 -1.20 5.70 17 57 1960 5.30 5.30 3.60 4.30B 4.20 -1.10 13 5.30 14 61 1965 4.90 5.00 3.40A 3.40A 3.90 -1.10 7 5.00 41 103 1970 ---- ---- 3.20A 3.20A 3.70 -.90 4.60 12 109 1975 3.70 3.70 3.00A 3.20A 3.40 -.90 9 4.30 18 547 1980 3.90 4.00B 2.80A 3.00B 3.20 -.80 17 4.00 18 123 1985 3.70 3.70 2.70A 2.70A 3.00 -.80 6 3.80 12 422 1990 3.30 3.30 2.50 2.70A 2.80 -.70 17 3.50 323 261 1995 3.20 3.20 2.30A 2.30A 2.70 -.60 1 3.30 8 39 2000 2.70 2.70 2.20A 2.30 2.50 -.60 17 3.10 244 4173 2005 ---- ---- 2.10A 2.10A 2.30 -.60 2.90 71 2010 2.00 2.00 2.00 2.20B 2.20 -.50 3 2.70 2 109 2015 ---- ---- 1.90A 1.90A 2.10 -.40 2.50 155 2020 ---- ---- 1.80A 1.80A 2.00 -.40 2.40 18 204 2025 ---- ---- 1.70A 1.70A 1.90 -.30 1 2.20 9 740 2030 ---- ---- 1.60A 1.60A 1.80 -.30 2 2.10 11 182 2035 ---- ---- 1.50A 1.50A 1.70 -.30 2.00 4 73 2040 ---- ---- 1.40A 1.40A 1.60 -.30 1 1.90 11 99 2045 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 5 491 2050 1.60 1.60 1.30 1.30A 1.40 -.30 87 1.70 93 1705 2055 ---- ---- 1.20A 1.20A 1.40 -.20 1.60 1 49 2060 ---- ---- 1.20A 1.20A 1.30 -.20 2 1.50 90 2065 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 5 25 2070 1.20 1.20 1.10A 1.10A 1.20 -.10 2 1.30 145 2075 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 115 2080 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1 142 2085 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 48 2090 ---- ---- .90A .90A 1.00 -.10 1.10 42 2095 ---- ---- .90A .90A .90 -.20 1.10 90 2100 .90 .90 .90 .90 .90 -.10 2 1.00 4 1661 2105 ---- ---- .80A .80A .90 -.10 1.00 3 2110 ---- ---- .80A .80A .80 -.10 .90 67 2115 ---- ---- .80A .80A .80 -.10 .90 21 2120 ---- ---- .70A .70A .80 UNCH .80 60 2125 ---- ---- .70A .70A .70 -.10 1 .80 75 2130 ---- ---- .70A .70A .70 -.10 .80 29 2135 ---- ---- ---- ---- .70 UNCH .70 16 2140 ---- ---- .60A .60A .60 -.10 .70 31 2145 .60 .60 .60 .60 .60 -.10 1 .70 1 2150 ---- ---- .60A .60A .60 -.10 .70 9 366 2155 ---- ---- ---- ---- .60 UNCH .60 12 2160 ---- ---- ---- ---- .60 UNCH .60 1 2165 ---- ---- .50A .50A .50 -.10 .60 42 2170 ---- ---- .50A .50A .50 -.10 .60 63 2175 ---- ---- .50A .50A .50 -.10 .60 143 2180 ---- ---- ---- ---- .50 UNCH .50 5 2185 .60 .60 .50A .50A .50 UNCH 1 .50 1 22 2190 ---- ---- ---- ---- .50 UNCH .50 85 2195 ---- ---- ---- ---- .40 -.10 .50 4 2200 .50 .50 .50 .50 .40 -.10 10 .50 210 1241 2205 ---- ---- ---- ---- .40 -.10 .50 97 2210 ---- ---- ---- ---- .40 UNCH .40 35 2215 ---- ---- ---- ---- .40 UNCH .40 25 2220 ---- ---- ---- ---- .40 UNCH .40 3 2225 ---- ---- ---- ---- .40 UNCH .40 51 2230 ---- ---- ---- ---- .40 UNCH .40 35 2235 ---- ---- ---- ---- .40 UNCH .40 1 2240 ---- ---- ---- ---- .30 -.10 .40 10 2245 ---- ---- ---- ---- .30 -.10 .40 65 2250 ---- ---- ---- ---- .30 UNCH .30 637 2255 ---- ---- ---- ---- .30 UNCH .30 99 2260 ---- ---- ---- ---- .30 UNCH .30 39 2265 ---- ---- ---- ---- .30 UNCH .30 3 2270 ---- ---- ---- ---- .30 UNCH .30 15 2275 ---- ---- ---- ---- .30 UNCH .30 61 2280 ---- ---- ---- ---- .30 UNCH .30 107 2290 ---- ---- ---- ---- .30 UNCH .30 79 2300 .30 .30 .30 .30 .30 UNCH 1 .30 7379 2310 ---- ---- ---- ---- .30 UNCH .30 116 2320 ---- ---- ---- ---- .30 UNCH .30 20 2325 ---- ---- ---- ---- .30 UNCH .30 154 264 2330 ---- ---- ---- ---- .30 UNCH .30 100 2340 ---- ---- ---- ---- .30 +.10 .20 191 2350 ---- ---- ---- ---- .30 +.10 .20 4 16 2360 ---- ---- ---- ---- .20 UNCH .20 114 2375 ---- ---- ---- ---- .20 UNCH .20 405 2400 ---- ---- ---- ---- .20 UNCH .20 1254 2425 ---- ---- ---- ---- .20 UNCH .20 34 2450 ---- ---- ---- ---- .20 UNCH .20 100 2475 ---- ---- ---- ---- .20 UNCH .20 68 2500 ---- ---- ---- ---- .20 UNCH .20 480 923 2525 ---- ---- ---- ---- .10 -.10 .20 186 2550 ---- ---- ---- ---- .10 -.10 .20 772 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 ---- ---- 909.10A 909.10A 918.70 -6.80 925.50 950 ---- ---- 859.10A 859.10A 868.70 -6.80 875.50 975 ---- ---- 834.00A 834.00A 843.70 -6.80 850.50 OG MAR23 Gold Option CALL 1000 ---- ---- 824.20A 824.20A 833.80 -6.70 840.50 1025 ---- ---- 799.30A 799.30A 808.80 -6.70 815.50 1050 ---- ---- 774.30A 774.30A 783.80 -6.70 790.50 1075 ---- ---- 749.20A 749.20A 758.80 -6.70 765.50 1100 ---- ---- 724.30A 724.30A 733.80 -6.70 740.50 1125 ---- ---- 699.30A 699.30A 708.80 -6.70 715.50 1150 ---- ---- 674.20A 674.20A 683.80 -6.70 690.50 1175 ---- ---- 649.20A 649.20A 658.80 -6.70 665.50 1200 ---- ---- 624.20A 624.20A 633.80 -6.70 640.50 1225 ---- ---- 599.30A 599.30A 608.80 -6.70 615.50 1250 ---- ---- 574.20A 574.20A 583.80 -6.70 590.50 1275 ---- ---- 549.20A 549.20A 558.80 -6.70 565.50 1300 ---- ---- 524.20A 524.20A 533.80 -6.70 540.50 1325 ---- ---- 499.10A 499.10A 508.80 -6.70 515.50 1350 ---- ---- 474.20A 474.20A 483.80 -6.70 490.50 3 1360 ---- ---- 464.30A 464.30A 473.80 -6.70 480.50 1370 ---- ---- 454.10A 454.10A 463.80 -6.70 470.50 1375 ---- ---- 449.20A 449.20A 458.80 -6.70 465.50 1380 ---- ---- 444.30A 444.30A 453.80 -6.70 460.50 1390 ---- ---- 434.10A 434.10A 443.80 -6.70 450.50 1400 ---- ---- 424.20A 424.20A 433.80 -6.70 440.50 1410 ---- ---- 414.20A 414.20A 423.80 -6.70 430.50 1420 ---- ---- 404.20A 404.20A 413.80 -6.70 420.50 1425 ---- ---- 399.20A 399.20A 408.80 -6.70 415.50 1430 ---- ---- 394.10A 394.10A 403.80 -6.70 410.50 1440 ---- ---- 384.10A 384.10A 393.80 -6.70 400.50 1450 ---- ---- 374.10A 374.10A 383.80 -6.70 390.50 4 1460 ---- ---- 364.10A 364.10A 373.80 -6.70 380.50 1465 ---- ---- 359.20A 359.20A 368.80 -6.70 375.50 1470 ---- ---- 354.10A 354.10A 363.80 -6.70 370.50 1475 ---- ---- 348.00A 348.00A 358.80 -6.70 365.50 1 1480 ---- ---- 344.10A 344.10A 353.80 -6.70 360.50 1485 ---- ---- 339.10A 339.10A 348.80 -6.70 355.50 1490 ---- ---- 334.20A 334.20A 343.80 -6.70 350.50 1495 ---- ---- 329.10A 329.10A 338.80 -6.70 345.50 1500 ---- ---- 323.20A 323.20A 333.80 -6.70 340.50 2 1505 ---- ---- 319.20A 319.20A 328.80 -6.70 335.50 1510 ---- ---- 314.20A 314.20A 323.90 -6.70 330.60 3 1515 ---- ---- 309.30A 309.30A 318.90 -6.70 325.60 2 1520 ---- ---- 304.30A 304.30A 313.90 -6.70 320.60 1 1525 ---- ---- 298.50A 298.50A 308.90 -6.80 315.70 5 1530 ---- ---- 294.40A 294.40A 304.00 -6.70 310.70 3 1535 ---- ---- 289.50A 289.50A 299.00 -6.80 305.80 1 1540 ---- ---- 284.40A 284.40A 294.10 -6.70 300.80 1545 ---- ---- 279.50A 279.50A 289.10 -6.80 295.90 1 1550 274.70 290.50B 273.90A 274.00A 284.20 -6.70 1 290.90 6 1555 ---- ---- 269.70A 269.70A 279.30 -6.70 286.00 1560 ---- ---- 264.80A 264.80A 274.40 -6.70 281.10 1565 ---- ---- 259.80A 259.80A 269.50 -6.70 276.20 1570 ---- ---- 254.90A 254.90A 264.60 -6.70 271.30 1575 257.40 265.90B 249.40A 265.60B 259.60 -6.80 2 266.40 1580 ---- ---- 245.10A 245.10A 254.70 -6.80 261.50 1585 ---- ---- 240.30A 240.30A 249.80 -6.80 256.60 1590 ---- ---- 235.40A 235.40A 244.90 -6.90 251.80 1595 ---- ---- 230.60A 230.60A 240.10 -6.80 246.90 1 1600 231.70 241.50B 225.10A 241.50B 235.20 -6.80 1 242.00 7 1605 ---- ---- 221.00A 221.00A 230.40 -6.80 237.20 9 1610 ---- ---- 216.20A 216.20A 225.50 -6.80 232.30 4 1615 ---- ---- 211.40A 211.40A 220.70 -6.80 227.50 2 1620 ---- ---- 206.60A 206.60A 215.90 -6.80 222.70 1 1625 ---- ---- 201.20A 201.20A 211.10 -6.80 217.90 3 1630 ---- ---- 197.10A 197.10A 206.40 -6.70 213.10 3 1635 ---- ---- 192.40A 192.40A 201.60 -6.70 208.30 1 1640 ---- ---- 187.60A 187.60A 196.80 -6.80 203.60 4 1645 ---- ---- 183.10A 183.10A 192.10 -6.80 198.90 12 1650 187.90 193.40B 177.70A 193.40B 187.40 -6.70 1 194.10 3 108 1655 ---- ---- 173.70A 173.70A 182.70 -6.70 189.40 19 1660 ---- ---- 169.10A 169.10A 178.00 -6.80 184.80 4 1665 ---- ---- 163.90A 163.90A 173.40 -6.70 180.10 2 1670 ---- ---- 159.30A 159.30A 168.80 -6.70 175.50 14 1675 165.80 170.00B 154.80A 170.00B 164.20 -6.70 4 170.90 6 91 1680 159.70 165.40B 150.30A 161.00B 159.60 -6.80 4 166.40 1 240 1685 ---- ---- 145.90A 145.90A 155.10 -6.70 161.80 84 1690 ---- ---- 141.40A 141.40A 150.60 -6.70 157.30 262 1695 ---- ---- 137.10A 137.10A 146.20 -6.70 152.90 5 9 1700 ---- ---- 132.70A 132.70A 141.80 -6.60 148.40 2 421 1705 132.30 142.90B 128.50A 128.50A 137.40 -6.60 1 144.00 12 1710 ---- ---- 124.20A 124.20A 133.00 -6.70 139.70 1 61 1715 ---- ---- 120.00A 120.00A 128.70 -6.70 135.40 3 1720 ---- ---- 115.90A 115.90A 124.50 -6.60 131.10 1 14 1725 ---- ---- 111.80A 111.80A 120.30 -6.60 126.90 308 1730 ---- ---- 107.70A 107.70A 116.10 -6.60 122.70 17 1735 ---- ---- 103.80A 103.80A 112.00 -6.60 118.60 31 1740 106.60 111.00 99.80A 99.80A 108.00 -6.50 15 114.50 20 1745 ---- ---- 95.90A 95.90A 104.00 -6.50 110.50 271 1750 ---- ---- 92.20A 92.20A 100.10 -6.50 106.60 2 505 1755 ---- ---- 88.50A 88.50A 96.30 -6.40 102.70 31 1760 ---- ---- 84.90A 84.90A 92.50 -6.40 98.90 152 1765 ---- ---- 81.40A 81.40A 88.80 -6.30 95.10 410 1770 ---- ---- 77.90A 77.90A 85.20 -6.20 6 91.40 3 237 1775 ---- ---- 74.60A 74.60A 81.60 -6.20 87.80 61 2634 1780 ---- ---- 71.30A 71.30A 78.20 -6.10 84.30 158 1785 ---- ---- 68.10A 68.10A 74.80 -6.00 80.80 1501 1790 ---- ---- 65.00A 65.00A 71.50 -6.00 77.50 31 1795 ---- ---- 62.00A 62.00A 68.30 -5.90 74.20 41 1800 ---- ---- 59.10A 59.10A 65.20 -5.80 71.00 172 3149 1805 ---- ---- 56.30A 56.30A 62.20 -5.80 68.00 52 1810 ---- ---- 53.60A 53.60A 59.30 -5.70 65.00 3 283 1815 ---- ---- 51.10A 51.10A 56.50 -5.60 62.10 1 600 1820 ---- ---- 48.60A 48.60A 53.70 -5.60 59.30 114 1825 55.00 55.80B 46.10A 54.30B 51.10 -5.50 20 56.60 9 594 1830 47.70 47.70 43.80A 43.80A 48.60 -5.40 5 54.00 11 112 1835 48.50 48.50 41.60A 49.30B 46.30 -5.20 7 51.50 18 1840 48.00 48.40B 39.50A 39.50A 44.00 -5.00 194 49.00 92 221 1845 ---- ---- 37.50A 37.50A 41.80 -4.90 46.70 36 1850 40.70 40.70 35.50A 35.50A 39.70 -4.80 1 44.50 176 2456 1855 38.80 38.80 33.70A 33.70A 37.70 -4.70 1 42.40 123 1860 36.40 36.40 32.00A 38.00B 35.80 -4.50 45 40.30 64 292 1865 ---- ---- 30.30A 30.30A 33.90 -4.50 38.40 2 146 1870 33.70 33.70 28.70A 28.70A 32.20 -4.30 7 36.50 37 63 1875 30.40 30.40 27.20A 32.60B 30.50 -4.30 515 34.80 385 2165 1880 ---- ---- 25.90A 25.90A 28.90 -4.20 96 33.10 2 153 1885 28.00 28.00 24.50A 24.50A 27.40 -4.10 1 31.50 1 63 1890 26.50 26.50 23.20A 25.20A 26.00 -3.90 4 29.90 6 18 1895 24.40 24.40 22.00A 26.40B 24.70 -3.80 7 28.50 100 1900 26.00 26.60B 20.90A 23.30B 23.40 -3.70 99 27.10 144 5775 1905 22.50 22.50 19.80A 23.60B 22.20 -3.60 5 25.80 2 57 1910 ---- ---- 18.80A 18.80A 21.10 -3.40 24.50 92 372 1915 ---- ---- 17.90A 17.90A 20.00 -3.30 23.30 19 33 1920 19.60 19.60 17.00A 17.00A 19.00 -3.20 11 22.20 172 1925 19.20 19.20 16.10A 16.10A 18.00 -3.10 316 21.10 423 1216 1930 16.90 17.30 15.30A 18.10B 17.10 -3.00 16 20.10 30 1935 16.10 16.10 14.50A 14.50A 16.20 -2.90 9 19.10 16 38 1940 ---- ---- 13.80A 13.80A 15.40 -2.80 18.20 85 1945 ---- ---- 13.10A 13.10A 14.60 -2.70 17.30 5 31 1950 ---- ---- 12.50A 12.50A 13.90 -2.50 103 16.40 1172 2179 1955 13.60 13.60 11.80A 11.80A 13.20 -2.40 1 15.60 8 7 1960 ---- ---- 11.30A 11.30A 12.50 -2.40 14.90 160 1965 ---- ---- 10.70A 10.70A 11.90 -2.30 14.20 13 83 1970 ---- ---- 10.20A 10.20A 11.30 -2.20 13.50 127 136 1975 ---- ---- 9.70A 9.70A 10.70 -2.10 1 12.80 40 191 1980 11.90 11.90 9.30A 12.00B 10.20 -2.00 7 12.20 55 79 1985 10.20 10.20 8.80A 8.80A 9.70 -1.90 1 11.60 16 1990 ---- ---- 8.40A 8.40A 9.20 -1.80 11.00 15 53 1995 ---- ---- 8.00A 8.00A 8.80 -1.70 10.50 14 61 2000 9.60 10.00 7.60A 7.60A 8.40 -1.60 419 10.00 1101 5088 2005 ---- ---- 7.30A 7.30A 8.00 -1.50 9.50 22 2010 ---- ---- 6.90A 6.90A 7.60 -1.50 9.10 70 2015 ---- ---- 6.60A 6.60A 7.20 -1.40 8.60 16 2020 ---- 8.30B 6.30A 6.30A 6.90 -1.30 8.20 72 2025 7.70 7.70 6.00A 6.00A 6.60 -1.30 2 7.90 128 2030 7.40 7.50B 5.80A 5.80A 6.30 -1.20 18 7.50 62 3911 2035 7.30 7.30 5.50A 5.50A 6.00 -1.20 8 7.20 9 47 2040 6.80 6.90B 5.30A 5.30A 5.80 -1.00 18 6.80 9 80 2045 6.50 6.60B 5.00A 5.00A 5.50 -1.00 116 6.50 50 2050 ---- 6.30B 4.80A 4.80A 5.30 -.90 14 6.20 275 1299 2055 5.90 5.90 4.60A 4.60A 5.10 -.90 9 6.00 14 2060 5.10 5.10 4.40A 4.40A 4.80 -.90 1 5.70 3 46 2065 ---- ---- 4.30A 4.30A 4.60 -.90 5.50 24 2070 ---- 5.30B 4.10A 5.30B 4.50 -.70 2 5.20 1 79 2075 ---- ---- 3.90A 3.90A 4.30 -.70 3 5.00 5810 2080 ---- ---- 3.80A 3.80A 4.10 -.70 4.80 132 2085 ---- ---- 3.60A 3.60A 3.90 -.70 1 4.60 1 15 2090 ---- ---- 3.50A 3.50A 3.80 -.60 4.40 55 2095 ---- ---- 3.30A 3.30A 3.60 -.60 4.20 24 2100 ---- 4.10B 3.20A 4.10B 3.50 -.50 1 4.00 2 2920 2105 ---- ---- 3.10A 3.10A 3.30 -.60 3.90 16 2110 ---- ---- 3.00A 3.00A 3.20 -.50 3.70 6 21 2115 ---- 3.60B 2.90A 3.60B 3.10 -.40 3.50 16 2120 3.40 3.40 2.80A 2.80A 3.00 -.40 1 3.40 31 2125 ---- ---- 2.70A 2.70A 2.80 -.50 10 3.30 5 57 2130 ---- ---- 2.60A 2.60A 2.70 -.40 3.10 34 2135 ---- ---- 2.50A 2.50A 2.60 -.40 2 3.00 10 2140 ---- ---- 2.40A 2.40A 2.50 -.40 1 2.90 39 2145 ---- ---- 2.30A 2.30A 2.40 -.40 2.80 10 2150 ---- ---- 2.20A 2.20A 2.30 -.40 2.70 1544 2155 ---- ---- 2.10A 2.10A 2.20 -.40 1 2.60 1 2160 ---- ---- 2.10A 2.10A 2.20 -.30 2.50 32 2165 2.10 2.10 2.00A 2.00A 2.10 -.30 12 2.40 2170 ---- ---- 1.90A 1.90A 2.00 -.30 2.30 10 2175 ---- ---- 1.80A 1.80A 1.90 -.30 2.20 42 2180 ---- ---- 1.80A 1.80A 1.90 -.30 1 2.20 34 2185 ---- ---- 1.70A 1.70A 1.80 -.30 2.10 25 27 2190 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 77 2195 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 5 2200 1.80 1.80 1.50 1.60B 1.60 -.30 8 1.90 2 6192 2205 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 2210 ---- ---- 1.50A 1.50A 1.50 -.30 1 1.80 6 2215 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 1 2220 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 5 2225 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 58 2230 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 25 2235 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 2240 ---- ---- 1.20A 1.20A 1.30 -.10 1 1.40 1 2245 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 5 2250 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 2601 2255 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 2260 1.10 1.10 1.10 1.10 1.10 -.10 14 1.20 1 2265 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 6 2270 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 3 2275 1.00 1.00 1.00 1.00 1.00 -.10 14 1.10 15 2280 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 9 2290 ---- ---- ---- ---- 1.00 UNCH 1.00 11 2300 ---- ---- ---- ---- .90 UNCH .90 4 1731 2305 ---- ---- ---- ---- .90 UNCH .90 2 2310 ---- ---- ---- ---- .90 UNCH .90 24 2320 ---- ---- ---- ---- .80 UNCH .80 50 2325 ---- ---- ---- ---- .80 UNCH .80 99 2330 ---- ---- ---- ---- .80 UNCH .80 23 2340 ---- ---- ---- ---- .70 UNCH .70 10 2350 ---- ---- ---- ---- .70 UNCH .70 26 2360 ---- ---- ---- ---- .60 -.10 .70 11 2370 ---- ---- ---- ---- .60 UNCH .60 1 2375 ---- ---- ---- ---- .60 UNCH .60 10 195 2400 ---- ---- ---- ---- .50 UNCH .50 881 2425 ---- ---- ---- ---- .50 UNCH .50 163 2450 ---- ---- ---- ---- .40 UNCH .40 54 2475 ---- ---- ---- ---- .40 UNCH .40 15 95 2500 .30 .30 .30 .30 .40 UNCH 70 .40 20 544 2525 .30 .30 .30 .30 .40 +.10 30 .30 97 2550 ---- ---- ---- ---- .30 UNCH .30 331 2600 ---- ---- ---- ---- .30 UNCH .30 157 2650 ---- ---- ---- ---- .30 +.10 .20 201 2700 ---- ---- ---- ---- .30 +.10 .20 1224 2750 ---- ---- ---- ---- .30 +.10 .20 456 2800 ---- ---- ---- ---- .30 +.10 .20 194 2850 ---- ---- ---- ---- .20 UNCH .20 182 2900 ---- ---- ---- ---- .20 UNCH .20 250 2950 ---- ---- ---- ---- .20 UNCH .20 426 3000 .20 .20 .20 .20 .20 UNCH 5 .20 864 3600 ---- ---- ---- .10A ---- ---- ---- OG APR23 Gold Option CALL 1000 ---- ---- 824.30A 824.30A 833.80 -6.70 840.50 1025 ---- ---- 799.20A 799.20A 808.80 -6.70 815.50 1050 ---- ---- 774.30A 774.30A 783.80 -6.70 790.50 1075 ---- ---- 749.30A 749.30A 758.80 -6.70 765.50 1100 ---- ---- 724.30A 724.30A 733.80 -6.70 740.50 1125 ---- ---- 699.30A 699.30A 708.80 -6.70 715.50 1150 ---- ---- 674.20A 674.20A 683.80 -6.70 690.50 1175 ---- ---- 649.30A 649.30A 658.80 -6.70 665.50 1200 ---- ---- 624.20A 624.20A 633.80 -6.70 640.50 1225 ---- ---- 599.20A 599.20A 608.80 -6.70 615.50 1250 ---- ---- 574.20A 574.20A 583.80 -6.70 590.50 1 1275 ---- ---- 549.30A 549.30A 558.80 -6.70 565.50 1300 ---- ---- 524.20A 524.20A 533.80 -6.70 540.50 23 1325 ---- ---- 499.20A 499.20A 508.80 -6.70 515.50 1350 ---- ---- 474.20A 474.20A 483.80 -6.70 490.50 1360 ---- ---- 464.20A 464.20A 473.80 -6.70 480.50 1370 ---- ---- 454.20A 454.20A 463.80 -6.70 470.50 1375 ---- ---- 449.20A 449.20A 458.80 -6.70 465.50 1380 ---- ---- 444.20A 444.20A 453.80 -6.70 460.50 1390 ---- ---- 434.20A 434.20A 443.80 -6.70 450.50 1400 ---- ---- 424.20A 424.20A 433.80 -6.70 440.50 26 1410 ---- ---- 414.20A 414.20A 423.80 -6.70 430.50 1420 ---- ---- 404.20A 404.20A 413.80 -6.70 420.50 1425 ---- ---- 398.00A 398.00A 408.80 -6.70 415.50 1430 ---- ---- 394.20A 394.20A 403.80 -6.70 410.50 1440 ---- ---- 384.30A 384.30A 393.80 -6.70 400.50 1450 ---- ---- 373.20A 373.20A 383.80 -6.70 390.50 19 39 1460 ---- ---- 364.30A 364.30A 373.80 -6.70 380.50 1465 ---- ---- 359.40A 359.40A 368.90 -6.70 375.60 1470 ---- ---- 354.50A 354.50A 363.90 -6.70 370.60 1475 ---- ---- 348.50A 348.50A 358.90 -6.70 365.60 1480 ---- ---- 344.50A 344.50A 353.90 -6.70 360.60 1485 ---- ---- 339.50A 339.50A 349.00 -6.70 355.70 1490 ---- ---- 334.50A 334.50A 344.00 -6.70 350.70 1495 ---- ---- 329.70A 329.70A 339.10 -6.70 345.80 1500 ---- ---- 323.90A 323.90A 334.20 -6.70 340.90 14 1505 ---- ---- 319.90A 319.90A 329.20 -6.70 335.90 1510 ---- ---- 314.80A 314.80A 324.30 -6.70 331.00 1 1515 ---- ---- 309.90A 309.90A 319.40 -6.70 326.10 1 1520 ---- ---- 305.00A 305.00A 314.50 -6.70 321.20 1525 ---- ---- 299.40A 299.40A 309.60 -6.70 316.30 1530 ---- ---- 295.30A 295.30A 304.70 -6.70 311.40 1535 ---- ---- 290.30A 290.30A 299.80 -6.70 306.50 1540 ---- ---- 285.50A 285.50A 294.90 -6.80 301.70 1545 ---- ---- 280.60A 280.60A 290.00 -6.80 296.80 1550 286.20 291.50B 275.10A 291.40B 285.20 -6.70 1 291.90 1 1555 ---- ---- 271.00A 271.00A 280.30 -6.80 287.10 1560 ---- ---- 266.20A 266.20A 275.50 -6.80 282.30 1565 ---- ---- 261.40A 261.40A 270.60 -6.80 277.40 1570 ---- ---- 256.60A 256.60A 265.80 -6.80 272.60 1575 ---- ---- 251.20A 251.20A 261.00 -6.80 267.80 1 1 1580 ---- ---- 247.10A 247.10A 256.20 -6.90 263.10 1585 ---- ---- 242.30A 242.30A 251.50 -6.80 258.30 2 1590 ---- ---- 237.60A 237.60A 246.70 -6.80 253.50 1595 ---- ---- 233.00A 233.00A 242.00 -6.80 248.80 7 1600 ---- ---- 227.50A 227.50A 237.30 -6.80 244.10 75 1605 ---- ---- 223.50A 223.50A 232.50 -6.90 239.40 3 1610 ---- ---- 218.90A 218.90A 227.90 -6.80 234.70 7 1615 ---- ---- 214.20A 214.20A 223.20 -6.80 230.00 8 1620 ---- ---- 209.70A 209.70A 218.50 -6.80 225.30 7 1625 ---- ---- 204.40A 204.40A 213.90 -6.80 220.70 1 9 1630 ---- ---- 199.80A 199.80A 209.30 -6.80 216.10 5 1635 ---- ---- 195.30A 195.30A 204.70 -6.80 211.50 4 1640 ---- ---- 190.80A 190.80A 200.10 -6.80 206.90 3 1645 ---- ---- 186.30A 186.30A 195.60 -6.70 202.30 4 1650 ---- ---- 181.80A 181.80A 191.10 -6.70 197.80 2 249 1655 189.00 192.30B 177.50A 188.00B 186.60 -6.70 2 193.30 4 11 1660 183.70 187.80B 173.10A 182.50B 182.10 -6.70 4 188.80 8 12 1665 176.70 183.30B 168.70A 181.70B 177.70 -6.70 4 184.40 4 9 1670 ---- ---- 164.40A 164.40A 173.30 -6.70 180.00 2 58 1675 ---- ---- 160.10A 160.10A 168.90 -6.70 175.60 2 28 1680 165.30 170.10B 155.90A 155.90A 164.60 -6.60 2 171.20 1 6 1685 161.00 165.70B 151.70A 165.60B 160.30 -6.60 1 166.90 1 16 1690 158.90 161.40B 147.50A 147.50A 156.00 -6.70 1 162.70 13 1695 154.70 157.10B 143.40A 143.40A 151.80 -6.60 1 158.40 4 1700 ---- ---- 139.20A 139.20A 147.70 -6.50 154.20 762 1705 ---- ---- 135.30A 135.30A 143.50 -6.60 150.10 225 1710 ---- ---- 131.30A 131.30A 139.40 -6.50 145.90 1715 ---- ---- 127.40A 127.40A 135.40 -6.50 141.90 251 1720 ---- ---- 123.20A 123.20A 131.40 -6.50 137.90 101 1725 ---- ---- 119.40A 119.40A 127.50 -6.40 133.90 322 1730 ---- ---- 115.60A 115.60A 123.60 -6.40 130.00 3 1735 ---- ---- 111.90A 111.90A 119.80 -6.30 126.10 1 1740 ---- ---- 108.30A 108.30A 116.00 -6.30 122.30 151 1745 ---- ---- 104.80A 104.80A 112.30 -6.20 118.50 143 1750 ---- ---- 101.30A 101.30A 108.70 -6.20 114.90 937 1755 ---- ---- 97.80A 97.80A 105.10 -6.10 111.20 1760 ---- ---- 94.50A 94.50A 101.60 -6.10 107.70 1 52 1765 ---- ---- 91.20A 91.20A 98.20 -6.00 104.20 1770 ---- ---- 88.00A 88.00A 94.80 -5.90 100.70 111 1775 ---- ---- 84.80A 84.80A 91.50 -5.90 1 97.40 107 1780 ---- ---- 81.80A 81.80A 88.30 -5.80 94.10 1 4 1785 ---- ---- 78.80A 78.80A 85.20 -5.70 90.90 1790 ---- ---- 75.90A 75.90A 82.10 -5.60 87.70 1 154 1795 ---- ---- 73.10A 73.10A 79.10 -5.60 84.70 166 1800 ---- ---- 70.30A 70.30A 76.20 -5.50 81.70 1260 1805 ---- ---- 67.70A 67.70A 73.40 -5.40 78.80 12 1810 72.80 72.80 65.10A 65.10A 70.70 -5.30 1 76.00 1 280 1815 ---- ---- 62.60A 62.60A 68.00 -5.20 73.20 2 70 1820 ---- ---- 60.20A 60.20A 65.40 -5.20 70.60 2 136 1825 ---- ---- 57.80A 57.80A 62.90 -5.10 66 68.00 380 1830 ---- ---- 55.60A 55.60A 60.50 -5.00 150 65.50 32 1835 ---- ---- 53.40A 53.40A 58.20 -4.90 63.10 35 1840 ---- ---- 51.30A 51.30A 55.90 -4.90 55 60.80 70 1845 ---- ---- 49.20A 49.20A 53.80 -4.70 58.50 86 1850 ---- ---- 47.30A 47.30A 51.70 -4.60 99 56.30 115 2040 1855 ---- ---- 45.40A 45.40A 49.60 -4.60 54.20 233 1860 ---- ---- 43.60A 43.60A 47.70 -4.40 52.10 1 45 1865 ---- ---- 41.80A 41.80A 45.80 -4.40 50.20 1 1870 ---- ---- 40.10A 40.10A 44.00 -4.20 48.20 1 1875 ---- ---- 38.50A 38.50A 42.20 -4.20 74 46.40 423 1880 ---- ---- 37.00A 37.00A 40.50 -4.10 36 44.60 36 47 1885 ---- ---- 35.50A 35.50A 38.90 -4.00 42.90 1 1890 ---- ---- 34.10A 34.10A 37.40 -3.80 41.20 1 516 1895 ---- ---- 32.70A 32.70A 35.90 -3.80 39.70 62 1900 35.90 36.00 31.40A 36.00B 34.40 -3.70 74 38.10 194 6379 1905 ---- ---- 30.00A 30.00A 33.10 -3.60 36.70 5 5 1910 ---- ---- 28.80A 28.80A 31.70 -3.60 35.30 5 13 1915 ---- ---- 27.80A 27.80A 30.50 -3.50 34.00 1 1920 ---- ---- 26.60A 26.60A 29.20 -3.50 32.70 9 1925 ---- ---- 25.60A 25.60A 28.10 -3.30 1 31.40 20 685 1930 26.70 26.70 24.60A 28.30B 27.00 -3.20 15 30.20 100 1935 ---- ---- 23.60A 23.60A 25.90 -3.20 29.10 10 78 1940 ---- ---- 22.70A 22.70A 24.90 -3.10 28.00 55 1945 ---- ---- 21.90A 21.90A 23.90 -3.00 26.90 18 1950 23.30 23.30 21.00A 21.00A 22.90 -3.00 765 25.90 531 1882 1955 ---- ---- 20.20A 20.20A 22.00 -2.90 24.90 5 5 1960 ---- ---- 19.40A 19.40A 21.20 -2.80 24.00 19 1965 ---- ---- 18.70A 18.70A 20.40 -2.70 23.10 20 1970 19.40 19.40 18.00A 20.60B 19.60 -2.60 6 22.20 74 1975 19.20 19.20 17.30A 19.80B 18.80 -2.60 68 21.40 609 750 1980 ---- ---- 16.70A 16.70A 18.10 -2.50 150 20.60 247 1985 17.80 17.80 16.10A 16.10A 17.40 -2.40 1 19.80 1 25 1990 ---- ---- 15.50A 15.50A 16.80 -2.30 19.10 3 1995 ---- ---- 14.90A 14.90A 16.10 -2.30 18.40 24 2000 ---- ---- 14.40A 14.40A 15.50 -2.30 155 17.80 396 2489 2005 ---- ---- 13.90A 13.90A 15.00 -2.10 17.10 2010 14.80 14.80 13.40A 15.20B 14.40 -2.10 102 16.50 5 33 2015 ---- ---- 12.90A 12.90A 13.90 -2.10 16.00 13 2020 ---- ---- 12.50A 12.50A 13.40 -2.00 15.40 10 77 2025 ---- ---- 12.00A 12.00A 12.90 -2.00 44 14.90 330 2030 ---- ---- 11.60A 11.60A 12.50 -1.80 14.30 8 2035 ---- ---- 11.20A 11.20A 12.00 -1.80 1 13.80 1 2040 ---- ---- 10.80A 10.80A 11.60 -1.80 13.40 190 2045 ---- ---- 10.40A 10.40A 11.20 -1.70 12.90 5 2050 ---- ---- 10.10A 10.10A 10.80 -1.60 177 12.40 6 851 2055 ---- ---- 9.70A 9.70A 10.50 -1.50 2 12.00 1 2060 ---- ---- 9.40A 9.40A 10.10 -1.50 11.60 32 2065 ---- ---- 9.10A 9.10A 9.80 -1.40 11.20 2 2070 ---- ---- 8.80A 8.80A 9.40 -1.40 10.80 25 99 2075 ---- ---- 8.50A 8.50A 9.10 -1.30 10.40 120 2080 ---- ---- 8.20A 8.20A 8.80 -1.30 2 10.10 17 2085 ---- ---- 8.00A 8.00A 8.50 -1.20 9.70 1 2090 ---- ---- 7.70A 7.70A 8.30 -1.10 9.40 71 2095 ---- ---- 7.50A 7.50A 8.00 -1.10 9.10 7 2100 ---- ---- 7.20A 7.20A 7.70 -1.10 105 8.80 30 1500 2105 ---- ---- 7.00A 7.00A 7.50 -1.00 8.50 38 2110 ---- ---- 6.80A 6.80A 7.20 -1.10 8.30 60 2115 ---- ---- 6.60A 6.60A 7.00 -1.00 8.00 1 2120 6.90 6.90 6.40A 7.20B 6.80 -1.00 7 7.80 60 2125 ---- ---- 6.20A 6.20A 6.60 -.90 7.50 44 2130 ---- ---- 6.00A 6.00A 6.40 -.90 7.30 93 2135 ---- ---- 5.80A 5.80A 6.20 -.90 7.10 1 2140 ---- 6.90B 5.60A 6.90B 6.00 -.80 6.80 47 2145 ---- 6.70B 5.30A 6.70B 5.80 -.80 6.60 2150 ---- 6.50B 5.10A 6.50B 5.60 -.80 5 6.40 1 139 2155 ---- 6.30B 4.90A 6.30B 5.40 -.80 6.20 2160 4.70 6.10B 4.70 5.00A 5.30 -.70 43 6.00 32 2165 6.00 6.00 4.50A 4.50A 5.10 -.80 18 5.90 2170 ---- 5.80B 4.30A 5.80B 4.90 -.80 5.70 28 2175 ---- 5.60B 4.20A 5.60B 4.80 -.70 5.50 49 2180 5.50 5.50 4.00A 4.00A 4.60 -.70 9 5.30 1 9 2185 ---- 5.30B 3.80A 5.30B 4.50 -.70 5.20 2190 ---- 5.20B 3.70A 5.20B 4.40 -.60 5.00 66 2195 3.50 5.00B 3.50 4.50B 4.20 -.70 20 4.90 2200 ---- 4.90B 3.40A 4.90B 4.10 -.60 5 4.70 1111 2205 ---- 4.80B 3.30A 4.80B 4.00 -.60 4.60 9 2210 ---- 4.60B 3.20A 4.60B 3.90 -.60 4.50 12 2215 ---- 4.50B 3.00A 4.50B 3.80 -.50 4.30 2220 ---- 4.40B 2.90A 4.40B 3.70 -.50 4.20 5 24 2225 ---- 4.30B 2.80A 4.30B 3.60 -.50 4.10 7 2230 3.50 4.20B 2.70A 3.30A 3.50 -.50 1 4.00 20 2235 ---- 4.10B 2.60A 4.10B 3.40 -.50 3.90 4 2240 ---- 4.00B 2.50A 4.00B 3.30 -.40 3.70 15 2245 ---- 3.90B 2.40A 3.90B 3.20 -.40 3.60 7 2250 3.80 3.80 2.40A 2.40A 3.10 -.40 33 3.50 974 2255 ---- 3.70B 2.30A 3.70B 3.00 -.40 3.40 2260 ---- 3.60B 2.20A 3.60B 2.90 -.40 3.30 15 2265 ---- 3.50B 2.10A 3.50B 2.90 -.40 3.30 2270 ---- 3.40B 2.10A 3.40B 2.80 -.40 3.20 2275 ---- 3.30B 2.00A 3.30B 2.70 -.40 3.10 119 2280 2.80 3.20B 1.90A 2.60A 2.60 -.40 102 3.00 28 2285 ---- ---- 2.50A 2.50A 2.60 -.30 2.90 6 2290 ---- 3.10B 1.80A 3.10B 2.50 -.30 2.80 2300 ---- 2.90B 1.80A 2.90B 2.40 -.30 2.70 7 1232 2310 ---- ---- 2.20A 2.20A 2.30 -.30 2.60 2 2320 ---- ---- 2.10A 2.10A 2.20 -.20 7 2.40 1 46 2325 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 49 2330 ---- ---- 2.00A 2.00A 2.10 -.20 2.30 4 2340 ---- ---- 1.90A 1.90A 2.00 -.20 2.20 1 2350 1.70 1.70 1.70 1.80B 1.90 -.20 1 2.10 525 2360 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 6 2370 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 57 2375 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 71 2400 1.40 1.40 1.40 1.40 1.50 -.20 1 1.70 549 2425 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 52 2450 ---- ---- ---- ---- 1.20 -.10 1.30 54 2475 ---- ---- ---- ---- 1.10 -.10 1.20 2500 ---- ---- ---- ---- 1.00 -.10 1.10 6 734 2525 ---- ---- ---- ---- .90 -.10 1.00 59 2550 ---- ---- ---- ---- .90 UNCH .90 59 2700 ---- ---- ---- ---- .60 UNCH .60 495 3000 ---- ---- ---- ---- .30 -.10 .40 285 OG MAY23 Gold Option CALL 1000 ---- ---- 840.40A 840.40A 849.20 -6.60 855.80 1025 ---- ---- 815.40A 815.40A 824.20 -6.60 830.80 1050 ---- ---- 790.30A 790.30A 799.20 -6.60 805.80 1075 ---- ---- 765.30A 765.30A 774.20 -6.60 780.80 1100 ---- ---- 740.30A 740.30A 749.20 -6.60 755.80 1125 ---- ---- 715.30A 715.30A 724.20 -6.60 730.80 1150 ---- ---- 690.20A 690.20A 699.20 -6.60 705.80 1175 ---- ---- 665.20A 665.20A 674.20 -6.60 680.80 1200 ---- ---- 640.20A 640.20A 649.20 -6.60 655.80 1225 ---- ---- 615.20A 615.20A 624.20 -6.60 630.80 1250 ---- ---- 590.40A 590.40A 599.20 -6.60 605.80 1 2 1275 ---- ---- 565.40A 565.40A 574.20 -6.60 580.80 1300 ---- ---- 540.20A 540.20A 549.20 -6.60 555.80 9 1325 ---- ---- 515.00A 515.00A 524.20 -6.60 530.80 1350 ---- ---- 490.10A 490.10A 499.20 -6.60 505.80 1375 ---- ---- 465.00A 465.00A 474.20 -6.60 480.80 1380 ---- ---- 460.50A 460.50A 469.20 -6.60 475.80 1390 ---- ---- 450.60A 450.60A 459.20 -6.60 465.80 1400 ---- ---- 438.40A 438.40A 449.20 -6.60 455.80 1410 ---- ---- 430.00A 430.00A 439.20 -6.60 445.80 1420 ---- ---- 420.10A 420.10A 429.20 -6.60 435.80 1425 ---- ---- 413.60A 413.60A 424.20 -6.60 430.80 1430 ---- ---- 410.00A 410.00A 419.20 -6.60 425.80 1440 ---- ---- 400.70A 400.70A 409.20 -6.60 415.80 1450 ---- ---- 388.90A 388.90A 399.30 -6.60 405.90 1460 ---- ---- 380.30A 380.30A 389.30 -6.60 395.90 1470 ---- ---- 370.30A 370.30A 379.40 -6.60 386.00 1475 ---- ---- 364.20A 364.20A 374.50 -6.60 381.10 3 1480 ---- ---- 360.60A 360.60A 369.50 -6.70 376.20 1485 ---- ---- 355.50A 355.50A 364.60 -6.60 371.20 1490 ---- ---- 350.60A 350.60A 359.70 -6.60 366.30 1495 ---- ---- 345.60A 345.60A 354.70 -6.70 361.40 1500 ---- ---- 339.80A 339.80A 349.80 -6.70 356.50 1505 ---- ---- 335.80A 335.80A 344.90 -6.70 351.60 1510 ---- ---- 331.40A 331.40A 340.00 -6.70 346.70 1515 ---- ---- 326.20A 326.20A 335.10 -6.70 341.80 1520 ---- ---- 321.20A 321.20A 330.30 -6.70 337.00 1525 ---- ---- 315.50A 315.50A 325.40 -6.70 332.10 1530 ---- ---- 311.60A 311.60A 320.60 -6.60 327.20 1535 ---- ---- 306.90A 306.90A 315.70 -6.70 322.40 1540 ---- ---- 302.10A 302.10A 310.90 -6.70 317.60 1545 ---- ---- 297.10A 297.10A 306.10 -6.70 312.80 1550 ---- ---- 291.50A 291.50A 301.20 -6.80 308.00 1 5 1555 ---- ---- 287.50A 287.50A 296.40 -6.80 303.20 1560 ---- ---- 282.70A 282.70A 291.70 -6.70 298.40 1565 ---- ---- 278.00A 278.00A 286.90 -6.70 293.60 1570 ---- ---- 273.30A 273.30A 282.10 -6.70 288.80 1575 282.20 283.60B 267.70A 279.10B 277.40 -6.70 2 284.10 6 6 1580 ---- ---- 263.90A 263.90A 272.60 -6.80 279.40 1 1585 ---- ---- 259.20A 259.20A 267.90 -6.80 274.70 1590 ---- ---- 254.50A 254.50A 263.20 -6.80 270.00 1595 ---- ---- 249.80A 249.80A 258.50 -6.80 265.30 1 1600 ---- ---- 244.40A 244.40A 253.90 -6.70 260.60 1 1 1605 ---- ---- 240.60A 240.60A 249.20 -6.80 256.00 1610 ---- ---- 236.10A 236.10A 244.60 -6.70 251.30 1615 ---- ---- 231.50A 231.50A 240.00 -6.70 246.70 1620 ---- ---- 226.10A 226.10A 235.40 -6.70 242.10 1625 ---- ---- 221.60A 221.60A 230.80 -6.80 237.60 1630 ---- ---- 217.10A 217.10A 226.30 -6.70 233.00 2 1635 ---- ---- 212.60A 212.60A 221.80 -6.70 228.50 1 1640 ---- ---- 208.20A 208.20A 217.30 -6.70 224.00 1645 ---- ---- 203.70A 203.70A 212.80 -6.70 219.50 1650 ---- ---- 199.30A 199.30A 208.30 -6.70 215.00 1655 ---- ---- 195.00A 195.00A 203.90 -6.70 210.60 1660 ---- ---- 190.70A 190.70A 199.50 -6.70 206.20 5 1665 ---- ---- 186.40A 186.40A 195.10 -6.70 201.80 3 1670 ---- ---- 182.10A 182.10A 190.80 -6.70 197.50 6 1675 ---- ---- 177.90A 177.90A 186.50 -6.70 193.20 4 1680 ---- ---- 173.70A 173.70A 182.20 -6.70 188.90 1 5 1685 ---- ---- 169.50A 169.50A 178.00 -6.60 184.60 3 1690 ---- ---- 165.40A 165.40A 173.80 -6.60 180.40 1 6 1695 173.50 174.90B 161.30A 161.30A 169.60 -6.60 1 176.20 2 3 1700 169.30 170.80B 157.30A 169.10B 165.50 -6.60 3 172.10 3 25 1705 ---- ---- 153.30A 153.30A 161.40 -6.60 168.00 5 6 1710 158.70 162.50B 149.40A 162.40B 157.40 -6.50 1 163.90 1715 ---- ---- 145.50A 145.50A 153.40 -6.50 159.90 1 1720 ---- ---- 141.70A 141.70A 149.40 -6.50 155.90 4 1725 ---- ---- 137.90A 137.90A 145.50 -6.50 152.00 1730 ---- ---- 134.10A 134.10A 141.60 -6.50 148.10 1735 ---- ---- 130.40A 130.40A 137.80 -6.40 144.20 1740 ---- ---- 126.80A 126.80A 134.10 -6.30 140.40 4 1745 ---- ---- 123.20A 123.20A 130.40 -6.30 136.70 1750 ---- ---- 119.70A 119.70A 126.70 -6.30 133.00 286 1755 ---- ---- 116.20A 116.20A 123.10 -6.30 129.40 1760 ---- ---- 112.80A 112.80A 119.60 -6.20 125.80 1765 ---- ---- 109.50A 109.50A 116.10 -6.20 122.30 10 1770 ---- ---- 106.20A 106.20A 112.70 -6.20 118.90 1775 ---- ---- 103.00A 103.00A 109.40 -6.10 115.50 257 1780 ---- ---- 99.90A 99.90A 106.10 -6.10 112.20 1785 ---- ---- 96.80A 96.80A 102.90 -6.00 108.90 1 1790 ---- ---- 93.60A 93.60A 99.70 -6.00 105.70 1795 ---- ---- 90.60A 90.60A 96.70 -5.90 102.60 1800 ---- ---- 87.70A 87.70A 93.70 -5.80 99.50 1 227 1805 ---- ---- 84.90A 84.90A 90.70 -5.80 96.50 1810 ---- ---- 82.20A 82.20A 87.80 -5.80 93.60 1815 ---- ---- 79.50A 79.50A 85.00 -5.70 90.70 1 1820 ---- ---- 76.90A 76.90A 82.30 -5.60 87.90 1825 ---- ---- 74.40A 74.40A 79.70 -5.50 85.20 100 1830 ---- ---- 72.00A 72.00A 77.10 -5.40 82.50 18 22 1835 ---- ---- 69.60A 69.60A 74.60 -5.30 79.90 5 1840 ---- ---- 67.40A 67.40A 72.10 -5.30 77.40 10 1845 ---- ---- 65.10A 65.10A 69.70 -5.30 75.00 1850 69.80 69.80 62.80A 70.10B 67.40 -5.20 40 72.60 627 1855 ---- ---- 60.80A 60.80A 65.20 -5.10 70.30 1860 ---- ---- 58.70A 58.70A 63.00 -5.00 68.00 1865 ---- ---- 56.80A 56.80A 60.90 -4.90 65.80 10 1870 60.00 60.00 54.90A 54.90A 58.90 -4.80 7 63.70 1875 ---- ---- 53.00A 53.00A 56.90 -4.80 61.70 72 1880 ---- ---- 51.10A 51.10A 55.00 -4.70 59.70 1885 ---- ---- 49.40A 49.40A 53.20 -4.50 57.70 1890 ---- ---- 47.70A 47.70A 51.40 -4.50 55.90 7 1895 50.80 50.80 46.10A 46.10A 49.70 -4.30 7 54.00 6 1900 ---- ---- 44.60A 44.60A 48.00 -4.30 52.30 610 1905 ---- ---- 43.10A 43.10A 46.40 -4.20 50.60 1 1910 ---- ---- 41.60A 41.60A 44.90 -4.00 48.90 3 1915 ---- ---- 40.30A 40.30A 43.40 -4.00 47.40 1920 ---- ---- 38.80A 38.80A 41.90 -3.90 45.80 1 1925 ---- ---- 37.50A 37.50A 40.50 -3.80 44.30 600 1930 ---- ---- 36.30A 36.30A 39.20 -3.70 42.90 11 1935 ---- ---- 35.10A 35.10A 37.90 -3.60 41.50 1940 ---- ---- 33.90A 33.90A 36.60 -3.60 40.20 1945 ---- ---- 32.80A 32.80A 35.40 -3.50 38.90 1950 35.00 35.00 31.80A 35.50B 34.20 -3.40 2 37.60 17 1955 ---- ---- 30.80A 30.80A 33.10 -3.30 36.40 8 8 1960 ---- ---- 29.80A 29.80A 32.00 -3.30 35.30 1965 ---- ---- 28.80A 28.80A 31.00 -3.20 34.20 10 1970 ---- ---- 27.90A 27.90A 29.90 -3.20 33.10 1975 ---- ---- 26.90A 26.90A 29.00 -3.00 32.00 65 1980 ---- ---- 26.10A 26.10A 28.00 -3.00 31.00 102 1985 ---- ---- 25.30A 25.30A 27.10 -3.00 30.10 1 1990 ---- ---- 24.50A 24.50A 26.20 -2.90 29.10 132 1995 ---- ---- 23.70A 23.70A 25.40 -2.80 28.20 2000 23.90 23.90 23.00A 23.50A 24.60 -2.80 1 27.40 4 92 2005 ---- ---- 22.30A 22.30A 23.80 -2.70 26.50 6 2010 ---- ---- 21.60A 21.60A 23.10 -2.60 25.70 2015 ---- ---- 20.90A 20.90A 22.30 -2.60 24.90 2020 ---- ---- 20.30A 20.30A 21.60 -2.60 24.20 2025 ---- ---- 19.70A 19.70A 21.00 -2.50 23.50 1 23 2030 ---- ---- 19.10A 19.10A 20.30 -2.50 22.80 7 2035 ---- ---- 18.40A 18.40A 19.70 -2.40 22.10 2040 ---- ---- 18.00A 18.00A 19.10 -2.30 21.40 2045 ---- ---- 17.40A 17.40A 18.50 -2.30 20.80 2 2050 ---- ---- 16.90A 16.90A 18.00 -2.20 20.20 1 129 2055 ---- ---- 16.40A 16.40A 17.40 -2.20 19.60 1 1 2060 ---- ---- 15.90A 15.90A 16.90 -2.10 19.00 2065 ---- ---- 15.40A 15.40A 16.40 -2.10 18.50 2070 ---- ---- 15.10A 15.10A 15.90 -2.00 17.90 1 2075 ---- ---- 14.60A 14.60A 15.50 -1.90 17.40 2080 ---- ---- 14.20A 14.20A 15.00 -1.90 16.90 2085 ---- ---- 13.80A 13.80A 14.60 -1.80 16.40 30 2090 ---- ---- 13.40A 13.40A 14.20 -1.80 16.00 2095 ---- ---- 13.00A 13.00A 13.80 -1.70 15.50 2100 14.00 14.00 12.70A 12.70A 13.40 -1.70 4 15.10 1 67 2105 ---- ---- 12.30A 12.30A 13.00 -1.70 14.70 4 2110 ---- ---- 11.90A 11.90A 12.60 -1.60 14.20 1 2115 ---- ---- 11.70A 11.70A 12.30 -1.50 13.80 5 2120 ---- ---- 11.30A 11.30A 12.00 -1.50 13.50 1 9 2125 ---- ---- 11.00A 11.00A 11.60 -1.50 13.10 1 2130 ---- ---- 10.70A 10.70A 11.30 -1.40 12.70 2135 ---- ---- 10.50A 10.50A 11.00 -1.40 12.40 2140 ---- ---- 10.20A 10.20A 10.70 -1.40 12.10 11 2145 ---- ---- 9.90A 9.90A 10.40 -1.30 11.70 2150 10.30 10.30 9.60 10.30B 10.10 -1.30 2 11.40 60 2155 ---- ---- 9.40A 9.40A 9.90 -1.20 11.10 2160 ---- ---- 9.10A 9.10A 9.60 -1.20 10.80 2165 ---- ---- 8.90A 8.90A 9.30 -1.20 10.50 2170 ---- ---- 8.60A 8.60A 9.10 -1.10 10.20 1 2175 ---- ---- 8.40A 8.40A 8.90 -1.10 10.00 2180 ---- ---- 8.20A 8.20A 8.60 -1.10 9.70 12 12 2185 ---- ---- 8.00A 8.00A 8.40 -1.10 9.50 2190 ---- ---- 7.80A 7.80A 8.20 -1.00 9.20 8 2195 ---- ---- 7.60A 7.60A 8.00 -1.00 9.00 2200 ---- ---- 7.40A 7.40A 7.80 -1.00 8.80 60 2205 ---- ---- 7.30A 7.30A 7.60 -.90 8.50 2210 ---- ---- 7.10A 7.10A 7.40 -.90 8.30 34 2215 ---- ---- 6.90A 6.90A 7.20 -.90 8.10 1 2220 ---- ---- 6.80A 6.80A 7.00 -.90 7.90 1 35 2225 ---- ---- 6.60A 6.60A 6.90 -.80 7.70 20 32 2230 ---- ---- 6.40A 6.40A 6.70 -.80 7.50 22 51 2235 ---- ---- 6.20A 6.20A 6.50 -.80 7.30 2240 ---- ---- 6.20A 6.20A 6.40 -.70 7.10 23 36 2245 ---- ---- 6.00A 6.00A 6.20 -.80 7.00 2250 ---- ---- 5.80A 5.80A 6.10 -.70 6.80 20 37 2255 ---- ---- 5.70A 5.70A 5.90 -.70 6.60 2260 ---- ---- 5.60A 5.60A 5.80 -.70 6.50 1 2265 ---- ---- 5.50A 5.50A 5.60 -.70 6.30 2270 ---- ---- 5.40A 5.40A 5.50 -.70 1 6.20 2275 ---- ---- 5.30A 5.30A 5.40 -.60 6.00 7 2280 ---- ---- 5.10A 5.10A 5.30 -.60 5.90 2290 ---- ---- 4.90A 4.90A 5.00 -.60 5.60 2300 ---- ---- 4.70A 4.70A 4.80 -.60 5.40 64 2310 ---- ---- 4.50A 4.50A 4.60 -.50 5.10 2320 ---- ---- 4.30A 4.30A 4.40 -.50 4.90 10 2325 ---- ---- 4.20A 4.20A 4.30 -.50 4.80 2330 ---- ---- 4.10A 4.10A 4.20 -.50 4.70 2340 ---- ---- 4.00A 4.00A 4.00 -.50 4.50 1 2350 ---- ---- 3.80A 3.80A 3.80 -.50 4.30 7 2360 ---- ---- 3.60A 3.60A 3.70 -.40 4.10 1 2370 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 2375 ---- ---- 3.40A 3.40A 3.50 -.40 3.90 30 2400 3.10 3.10 3.10 3.10 3.10 -.40 7 3.50 7 78 2425 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 31 2450 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 12 2475 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 2500 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 32 2525 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 2550 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 10 20 2750 ---- ---- ---- ---- 1.10 UNCH 1.10 39 OG JUN23 Gold Option CALL 1000 ---- ---- 841.50A 841.50A 849.20 -6.60 855.80 1025 ---- ---- 816.50A 816.50A 824.20 -6.60 830.80 1050 ---- ---- 791.40A 791.40A 799.20 -6.60 805.80 1060 ---- ---- 781.30A 781.30A 789.20 -6.60 795.80 1070 ---- ---- 771.40A 771.40A 779.20 -6.60 785.80 1075 ---- ---- 766.40A 766.40A 774.20 -6.60 780.80 1080 ---- ---- 761.40A 761.40A 769.20 -6.60 775.80 1090 ---- ---- 751.60A 751.60A 759.20 -6.60 765.80 1100 ---- ---- 741.30A 741.30A 749.20 -6.60 755.80 1110 ---- ---- 731.30A 731.30A 739.20 -6.60 745.80 1120 ---- ---- 721.30A 721.30A 729.20 -6.60 735.80 1125 ---- ---- 716.30A 716.30A 724.20 -6.60 730.80 1130 ---- ---- 711.30A 711.30A 719.20 -6.60 725.80 1140 ---- ---- 701.30A 701.30A 709.20 -6.60 715.80 1150 ---- ---- 691.20A 691.20A 699.20 -6.60 705.80 1155 ---- ---- 686.30A 686.30A 694.20 -6.60 700.80 1160 ---- ---- 681.00A 681.00A 689.20 -6.60 695.80 1165 ---- ---- 676.20A 676.20A 684.20 -6.60 690.80 1170 ---- ---- 671.20A 671.20A 679.20 -6.60 685.80 1175 ---- ---- 666.20A 666.20A 674.20 -6.60 680.80 1180 ---- ---- 661.20A 661.20A 669.20 -6.60 675.80 1185 ---- ---- 656.20A 656.20A 664.20 -6.60 670.80 1190 ---- ---- 651.20A 651.20A 659.20 -6.60 665.80 1195 ---- ---- 646.20A 646.20A 654.20 -6.60 660.80 1200 ---- ---- 641.10A 641.10A 649.20 -6.60 655.80 1205 ---- ---- 636.40A 636.40A 644.20 -6.60 650.80 1210 ---- ---- 631.30A 631.30A 639.20 -6.60 645.80 1215 ---- ---- 626.20A 626.20A 634.20 -6.60 640.80 1220 ---- ---- 621.10A 621.10A 629.20 -6.60 635.80 1225 ---- ---- 615.70A 615.70A 624.20 -6.60 630.80 1230 ---- ---- 611.10A 611.10A 619.20 -6.60 625.80 1235 ---- ---- 606.10A 606.10A 614.20 -6.60 620.80 1240 ---- ---- 600.70A 600.70A 609.20 -6.60 615.80 1245 ---- ---- 595.70A 595.70A 604.20 -6.60 610.80 1250 ---- ---- 591.10A 591.10A 599.20 -6.60 605.80 1255 ---- ---- 586.10A 586.10A 594.20 -6.60 600.80 1260 ---- ---- 581.20A 581.20A 589.20 -6.60 595.80 1265 ---- ---- 576.30A 576.30A 584.20 -6.60 590.80 1270 ---- ---- 571.20A 571.20A 579.20 -6.60 585.80 1275 ---- ---- 566.00A 566.00A 574.20 -6.60 580.80 1280 ---- ---- 561.20A 561.20A 569.20 -6.60 575.80 1285 ---- ---- 556.00A 556.00A 564.20 -6.60 570.80 1290 ---- ---- 551.00A 551.00A 559.20 -6.60 565.80 1295 ---- ---- 545.50A 545.50A 554.20 -6.60 560.80 1300 ---- ---- 541.30A 541.30A 549.20 -6.60 555.80 1305 ---- ---- 535.50A 535.50A 544.20 -6.60 550.80 1310 ---- ---- 531.00A 531.00A 539.20 -6.60 545.80 1315 ---- ---- 526.00A 526.00A 534.20 -6.60 540.80 1320 ---- ---- 521.20A 521.20A 529.20 -6.60 535.80 1325 ---- ---- 516.20A 516.20A 524.20 -6.60 530.80 1330 ---- ---- 511.10A 511.10A 519.20 -6.60 525.80 1335 ---- ---- 505.90A 505.90A 514.20 -6.60 520.80 1340 ---- ---- 500.50A 500.50A 509.20 -6.60 515.80 1345 ---- ---- 495.40A 495.40A 504.20 -6.60 510.80 1350 ---- ---- 490.90A 490.90A 499.20 -6.60 505.80 1355 ---- ---- 485.40A 485.40A 494.20 -6.60 500.80 1360 ---- ---- 480.40A 480.40A 489.20 -6.60 495.80 1365 ---- ---- 475.90A 475.90A 484.20 -6.60 490.80 1370 ---- ---- 470.90A 470.90A 479.20 -6.60 485.80 1375 ---- ---- 463.50A 463.50A 474.20 -6.60 480.80 1380 ---- ---- 461.00A 461.00A 469.20 -6.60 475.80 1385 ---- ---- 455.90A 455.90A 464.20 -6.60 470.80 1390 ---- ---- 451.00A 451.00A 459.20 -6.60 465.80 1395 ---- ---- 445.90A 445.90A 454.20 -6.60 460.80 1400 ---- ---- 438.80A 438.80A 449.20 -6.60 455.80 86 1405 ---- ---- 436.10A 436.10A 444.20 -6.60 450.80 1410 ---- ---- 430.40A 430.40A 439.20 -6.60 445.80 1415 ---- ---- 425.40A 425.40A 434.20 -6.70 440.90 1420 ---- ---- 420.50A 420.50A 429.30 -6.60 435.90 1425 ---- ---- 414.00A 414.00A 424.30 -6.60 430.90 1430 ---- ---- 410.60A 410.60A 419.30 -6.70 426.00 1435 ---- ---- 405.60A 405.60A 414.40 -6.60 421.00 1440 ---- ---- 400.70A 400.70A 409.40 -6.70 416.10 1445 ---- ---- 395.80A 395.80A 404.50 -6.60 411.10 1450 ---- ---- 389.50A 389.50A 399.50 -6.70 406.20 1455 ---- ---- 386.00A 386.00A 394.60 -6.70 401.30 1460 ---- ---- 381.10A 381.10A 389.70 -6.70 396.40 1465 ---- ---- 376.20A 376.20A 384.80 -6.70 391.50 1470 ---- ---- 371.30A 371.30A 379.90 -6.70 386.60 1475 ---- ---- 365.10A 365.10A 375.00 -6.70 381.70 1 1 1480 ---- ---- 361.50A 361.50A 370.10 -6.70 376.80 1485 ---- ---- 356.60A 356.60A 365.20 -6.80 372.00 200 1490 ---- ---- 351.70A 351.70A 360.30 -6.80 367.10 1495 ---- ---- 346.80A 346.80A 355.50 -6.70 362.20 1500 ---- ---- 340.90A 340.90A 350.60 -6.80 357.40 3 3 1505 ---- ---- 337.20A 337.20A 345.80 -6.80 352.60 1510 ---- ---- 332.40A 332.40A 341.00 -6.80 347.80 1515 ---- ---- 327.60A 327.60A 336.10 -6.90 343.00 1520 ---- ---- 322.80A 322.80A 331.30 -6.90 338.20 1525 330.30 333.00B 316.90A 332.80B 326.50 -6.90 4 333.40 4 5 1530 ---- ---- 313.30A 313.30A 321.80 -6.80 328.60 1535 ---- ---- 308.50A 308.50A 317.00 -6.80 323.80 1540 ---- ---- 303.80A 303.80A 312.20 -6.90 319.10 1545 ---- ---- 299.10A 299.10A 307.50 -6.90 314.40 1550 305.20 309.10B 293.30A 308.90B 302.80 -6.80 5 309.60 4 9 1555 ---- ---- 289.70A 289.70A 298.10 -6.80 304.90 1560 ---- ---- 285.10A 285.10A 293.40 -6.80 300.20 1565 ---- ---- 280.40A 280.40A 288.70 -6.90 295.60 1570 ---- ---- 275.80A 275.80A 284.00 -6.90 290.90 1 1575 281.70 285.60B 270.10A 285.40B 279.40 -6.90 1 286.30 3 3 1580 ---- ---- 266.60A 266.60A 274.70 -6.90 281.60 1585 ---- ---- 262.10A 262.10A 270.10 -6.90 277.00 2 1590 ---- ---- 256.90A 256.90A 265.50 -6.90 272.40 2 1595 ---- ---- 251.90A 251.90A 261.00 -6.90 267.90 1600 ---- ---- 247.40A 247.40A 256.40 -6.90 263.30 1 2 1605 254.30 257.40B 242.90A 252.50B 251.90 -6.90 6 258.80 1610 ---- ---- 238.40A 238.40A 247.40 -6.90 254.30 1615 ---- ---- 234.00A 234.00A 242.90 -6.90 249.80 1 1 1620 ---- ---- 229.60A 229.60A 238.40 -6.90 245.30 1625 ---- ---- 225.20A 225.20A 234.00 -6.90 240.90 1630 234.40 235.40B 220.80A 220.80A 229.60 -6.90 1 236.50 1635 ---- ---- 216.50A 216.50A 225.20 -6.90 232.10 1640 ---- ---- 212.20A 212.20A 220.80 -6.90 227.70 1645 ---- ---- 207.90A 207.90A 216.50 -6.90 223.40 1650 ---- ---- 203.70A 203.70A 212.20 -6.90 219.10 1 1655 ---- ---- 199.50A 199.50A 207.90 -6.90 214.80 1660 ---- ---- 195.30A 195.30A 203.70 -6.80 210.50 50 1665 ---- ---- 191.20A 191.20A 199.50 -6.80 206.30 30 1670 ---- ---- 187.10A 187.10A 195.30 -6.80 202.10 90 1675 ---- ---- 183.00A 183.00A 191.20 -6.80 198.00 313 1680 ---- ---- 179.00A 179.00A 187.10 -6.70 193.80 2 1685 184.10 188.20B 175.00A 188.10B 183.00 -6.70 1 189.70 1 1690 ---- ---- 171.10A 171.10A 179.00 -6.70 185.70 1695 ---- ---- 167.10A 167.10A 175.00 -6.70 181.70 2 1700 ---- ---- 163.20A 163.20A 171.00 -6.70 177.70 1269 1705 ---- ---- 159.40A 159.40A 167.10 -6.70 173.80 1710 ---- ---- 155.60A 155.60A 163.20 -6.70 169.90 1715 ---- ---- 151.90A 151.90A 159.40 -6.60 166.00 5 1720 ---- ---- 148.20A 148.20A 155.60 -6.60 162.20 1725 ---- ---- 144.70A 144.70A 151.90 -6.60 158.50 80 1730 ---- ---- 141.10A 141.10A 148.20 -6.50 154.70 1 1735 ---- ---- 137.60A 137.60A 144.60 -6.50 151.10 200 1740 ---- ---- 134.10A 134.10A 141.00 -6.40 147.40 1 1745 ---- ---- 130.70A 130.70A 137.40 -6.50 143.90 20 1750 ---- ---- 127.30A 127.30A 133.90 -6.40 140.30 974 1755 ---- ---- 124.00A 124.00A 130.50 -6.40 136.90 1760 ---- ---- 120.70A 120.70A 127.10 -6.40 133.50 30 1765 ---- ---- 117.50A 117.50A 123.80 -6.30 130.10 21 1770 ---- ---- 114.40A 114.40A 120.50 -6.30 126.80 2 1775 ---- ---- 111.30A 111.30A 117.30 -6.30 123.60 219 1780 ---- ---- 108.20A 108.20A 114.20 -6.20 120.40 1785 ---- ---- 105.20A 105.20A 111.10 -6.20 117.30 1790 ---- ---- 102.30A 102.30A 108.10 -6.10 114.20 11 1795 ---- ---- 99.50A 99.50A 105.10 -6.10 111.20 1800 ---- ---- 96.70A 96.70A 102.20 -6.00 1 108.20 1617 1805 ---- ---- 94.00A 94.00A 99.40 -5.90 105.30 13 1810 ---- ---- 91.50A 91.50A 96.70 -5.80 102.50 47 1815 ---- ---- 88.80A 88.80A 94.00 -5.70 99.70 10 1820 93.80 93.80 86.30A 86.30A 91.30 -5.70 1 97.00 1 54 1825 ---- ---- 83.90A 83.90A 88.80 -5.60 94.40 1 127 1830 83.00 83.00 81.40A 81.40A 86.30 -5.50 10 91.80 11 30 1835 ---- ---- 79.10A 79.10A 83.90 -5.40 89.30 1840 ---- ---- 76.80A 76.80A 81.50 -5.40 86.90 11 37 1845 ---- ---- 74.60A 74.60A 79.20 -5.30 84.50 5 1850 79.20 79.20 72.40A 72.40A 77.00 -5.20 55 82.20 253 4087 1855 ---- ---- 70.30A 70.30A 74.80 -5.20 80.00 7 1860 ---- ---- 68.40A 68.40A 72.70 -5.00 77.70 4 1865 ---- ---- 66.30A 66.30A 70.60 -5.00 75.60 2 18 1870 ---- ---- 64.50A 64.50A 68.50 -5.00 73.50 13 1875 ---- ---- 62.50A 62.50A 66.60 -4.80 71.40 211 1880 65.60 65.60 60.70A 66.90B 64.60 -4.80 6 69.40 1 7 1885 ---- ---- 58.90A 58.90A 62.70 -4.80 67.50 1890 ---- ---- 57.20A 57.20A 60.90 -4.70 65.60 1895 ---- ---- 55.50A 55.50A 59.10 -4.60 63.70 1900 ---- ---- 53.90A 53.90A 57.40 -4.50 61.90 178 3936 1905 ---- ---- 52.30A 52.30A 55.80 -4.40 60.20 14 1910 ---- ---- 50.80A 50.80A 54.20 -4.30 58.50 5 1915 ---- ---- 49.30A 49.30A 52.60 -4.30 56.90 1 1920 ---- ---- 47.90A 47.90A 51.10 -4.30 55.40 4 18 1925 ---- ---- 46.60A 46.60A 49.70 -4.10 53.80 243 1930 49.40 50.10 45.30A 47.60A 48.30 -4.10 14 52.40 35 1935 ---- ---- 44.00A 44.00A 46.90 -4.00 50.90 4 28 1940 ---- ---- 42.80A 42.80A 45.60 -3.90 49.50 1 14 1945 ---- ---- 41.50A 41.50A 44.30 -3.90 48.20 14 1950 ---- ---- 40.40A 40.40A 43.10 -3.80 46.90 8568 1955 ---- ---- 39.40A 39.40A 41.80 -3.80 45.60 10 1960 ---- ---- 38.30A 38.30A 40.70 -3.70 44.40 14 1965 ---- ---- 37.10A 37.10A 39.60 -3.60 43.20 1970 ---- ---- 36.10A 36.10A 38.50 -3.50 42.00 1975 ---- ---- 35.20A 35.20A 37.40 -3.50 40.90 33 1980 ---- ---- 34.20A 34.20A 36.40 -3.40 39.80 41 1985 ---- ---- 33.20A 33.20A 35.40 -3.30 38.70 1990 ---- ---- 32.40A 32.40A 34.40 -3.30 37.70 1995 ---- ---- 31.60A 31.60A 33.50 -3.20 36.70 2000 31.20 31.20 30.70A 33.50B 32.60 -3.10 1 35.70 570 5950 2005 ---- ---- 29.90A 29.90A 31.70 -3.10 34.80 40 2010 ---- ---- 29.10A 29.10A 30.80 -3.10 33.90 12 2015 ---- ---- 28.30A 28.30A 30.00 -3.00 33.00 2020 ---- ---- 27.60A 27.60A 29.20 -2.90 32.10 494 2025 ---- ---- 26.90A 26.90A 28.40 -2.90 50 31.30 34 117 2030 ---- ---- 26.20A 26.20A 27.60 -2.90 30.50 2035 ---- ---- 25.50A 25.50A 26.90 -2.80 29.70 2040 ---- ---- 24.90A 24.90A 26.20 -2.70 28.90 1 2045 ---- ---- 24.20A 24.20A 25.50 -2.70 28.20 2050 ---- ---- 23.50A 23.50A 24.90 -2.60 27.50 201 1719 2055 ---- ---- 23.00A 23.00A 24.20 -2.60 26.80 1 2060 ---- ---- 22.40A 22.40A 23.60 -2.50 26.10 16 2065 ---- ---- 21.90A 21.90A 23.00 -2.50 25.50 2070 ---- ---- 21.30A 21.30A 22.40 -2.40 24.80 4 2075 ---- ---- 20.80A 20.80A 21.90 -2.30 24.20 627 2080 ---- ---- 20.30A 20.30A 21.30 -2.30 23.60 2085 ---- ---- 19.80A 19.80A 20.80 -2.30 23.10 9 2090 ---- ---- 19.30A 19.30A 20.30 -2.20 22.50 2095 ---- ---- 18.80A 18.80A 19.80 -2.20 22.00 5 2100 ---- ---- 18.40A 18.40A 19.30 -2.20 2000 21.50 1000 2860 2105 ---- ---- 18.00A 18.00A 18.80 -2.10 20.90 2110 ---- ---- 17.50A 17.50A 18.40 -2.00 20.40 6 2115 ---- ---- 17.10A 17.10A 17.90 -2.10 20.00 5 2120 ---- ---- 16.70A 16.70A 17.50 -2.00 19.50 5 2125 ---- ---- 16.30A 16.30A 17.10 -1.90 19.00 74 2130 ---- ---- 16.00A 16.00A 16.70 -1.90 18.60 3 2135 ---- ---- 15.60A 15.60A 16.30 -1.90 18.20 7 2140 ---- ---- 15.20A 15.20A 15.90 -1.80 17.70 2145 ---- ---- 14.90A 14.90A 15.50 -1.80 17.30 2150 15.20 15.20 14.50A 15.20 15.20 -1.70 4 16.90 1234 2155 ---- ---- 14.20A 14.20A 14.80 -1.80 16.60 5 2160 ---- ---- 13.90A 13.90A 14.50 -1.70 16.20 2165 ---- ---- 13.60A 13.60A 14.10 -1.70 15.80 6 2170 ---- ---- 13.30A 13.30A 13.80 -1.70 15.50 2 2175 ---- ---- 13.00A 13.00A 13.50 -1.60 15.10 20 2180 ---- ---- 12.70A 12.70A 13.20 -1.60 14.80 10 2185 ---- ---- 12.40A 12.40A 12.90 -1.60 14.50 2190 ---- ---- 12.20A 12.20A 12.60 -1.60 14.20 1 2195 ---- ---- 11.90A 11.90A 12.30 -1.50 13.80 2200 ---- ---- 11.60A 11.60A 12.10 -1.40 2000 13.50 1000 3439 2205 ---- ---- 11.40A 11.40A 11.80 -1.50 13.30 2210 ---- ---- 11.10A 11.10A 11.50 -1.50 13.00 2215 ---- ---- 10.90A 10.90A 11.30 -1.40 12.70 13 2220 ---- ---- 10.70A 10.70A 11.10 -1.30 12.40 1 2225 ---- ---- 10.50A 10.50A 10.80 -1.40 12.20 2230 ---- ---- 10.20A 10.20A 10.60 -1.30 11.90 2235 ---- ---- 10.00A 10.00A 10.40 -1.20 11.60 2240 ---- ---- 9.80A 9.80A 10.20 -1.20 11.40 11 11 2245 ---- ---- 9.60A 9.60A 9.90 -1.30 11.20 268 268 2250 ---- ---- 9.40A 9.40A 9.70 -1.20 10.90 634 2255 ---- ---- 9.20A 9.20A 9.50 -1.20 10.70 2260 ---- ---- 9.10A 9.10A 9.30 -1.20 10.50 2265 ---- ---- 8.90A 8.90A 9.20 -1.00 10.20 2270 ---- ---- 8.70A 8.70A 9.00 -1.00 10.00 36 2275 ---- ---- 8.50A 8.50A 8.80 -1.00 9.80 21 2280 ---- ---- 8.40A 8.40A 8.60 -1.00 9.60 2285 ---- ---- 8.20A 8.20A 8.50 -.90 9.40 5 2290 ---- ---- 8.00A 8.00A 8.30 -.90 9.20 2295 ---- ---- 7.90A 7.90A 8.10 -.90 9.00 4 2300 ---- ---- 7.70A 7.70A 8.00 -.90 8.90 648 2305 ---- ---- 7.60A 7.60A 7.80 -.90 8.70 2310 ---- ---- 7.50A 7.50A 7.70 -.80 8.50 2315 ---- ---- 7.40A 7.40A 7.50 -.80 8.30 2320 ---- ---- 7.20A 7.20A 7.40 -.80 8.20 1 2325 ---- ---- 7.00A 7.00A 7.20 -.80 8.00 2330 ---- ---- 7.00A 7.00A 7.10 -.80 7.90 2335 ---- ---- 6.80A 6.80A 7.00 -.70 7.70 2340 ---- ---- 6.70A 6.70A 6.80 -.80 7.60 2350 ---- ---- 6.40A 6.40A 6.60 -.70 7.30 16 2360 ---- ---- 6.20A 6.20A 6.30 -.70 7.00 2 2 2370 ---- ---- 6.00A 6.00A 6.10 -.60 6.70 2375 ---- ---- 5.90A 5.90A 6.00 -.60 6.60 25 2380 ---- ---- 5.80A 5.80A 5.90 -.60 6.50 2390 ---- ---- 5.60A 5.60A 5.70 -.60 6.30 2400 ---- ---- 5.40A 5.40A 5.50 -.50 6.00 858 2410 ---- ---- 5.20A 5.20A 5.30 -.50 5.80 2420 ---- ---- 5.10A 5.10A 5.10 -.50 5.60 2425 ---- ---- 5.00A 5.00A 5.00 -.50 5.50 2 2430 ---- ---- 4.90A 4.90A 4.90 -.50 5.40 1 2440 ---- ---- 4.70A 4.70A 4.70 -.60 5.30 5 2450 ---- ---- 4.60A 4.60A 4.60 -.50 5.10 25 2475 ---- ---- 4.20A 4.20A 4.20 -.50 4.70 2500 3.70 3.70 3.70 3.80B 3.90 -.40 1 4.30 588 2525 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 2550 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 45 2575 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 5 2600 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1306 2625 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 10 2700 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 758 2850 ---- ---- ---- ---- 1.50 -.10 1.60 64 2900 ---- ---- ---- ---- 1.40 -.10 1.50 13 3000 ---- ---- ---- ---- 1.20 UNCH 1.20 1885 850 ---- ---- 991.30A 991.30A 999.20 -6.60 1005.80 875 ---- ---- 966.80A 966.80A 974.20 -6.60 980.80 900 ---- ---- 941.30A 941.30A 949.20 -6.60 955.80 925 ---- ---- 916.40A 916.40A 924.20 -6.60 930.80 950 ---- ---- 891.50A 891.50A 899.20 -6.60 905.80 975 ---- ---- 866.80A 866.80A 874.20 -6.60 880.80 OG JLY23 Gold Option CALL 1200 ---- ---- 657.30A 657.30A 664.80 -6.50 671.30 1225 ---- ---- 632.00A 632.00A 639.80 -6.50 646.30 1250 ---- ---- 607.30A 607.30A 614.80 -6.50 621.30 1275 ---- ---- 581.90A 581.90A 589.80 -6.50 596.30 1300 ---- ---- 556.80A 556.80A 564.80 -6.50 571.30 2 1325 ---- ---- 531.80A 531.80A 539.80 -6.50 546.30 1350 ---- ---- 504.00A 504.00A 514.80 -6.50 521.30 1375 ---- ---- 479.20A 479.20A 489.80 -6.50 496.30 1390 ---- ---- 467.10A 467.10A 474.80 -6.50 481.30 1400 ---- ---- 454.50A 454.50A 464.80 -6.50 471.30 1410 ---- ---- 447.30A 447.30A 454.90 -6.50 461.40 4 1420 ---- ---- 437.40A 437.40A 445.00 -6.50 451.50 1425 ---- ---- 429.90A 429.90A 440.00 -6.60 446.60 1430 ---- ---- 427.40A 427.40A 435.10 -6.50 441.60 2 1440 ---- ---- 417.60A 417.60A 425.20 -6.60 431.80 1450 ---- ---- 405.50A 405.50A 415.40 -6.60 422.00 1460 ---- ---- 397.50A 397.50A 405.60 -6.60 412.20 1470 ---- ---- 387.80A 387.80A 395.80 -6.70 402.50 1475 ---- ---- 381.30A 381.30A 391.00 -6.60 397.60 1480 ---- ---- 378.10A 378.10A 386.10 -6.70 392.80 1 1490 ---- ---- 368.50A 368.50A 376.50 -6.60 383.10 1 1495 ---- ---- 363.70A 363.70A 371.60 -6.70 378.30 1500 ---- ---- 357.30A 357.30A 366.80 -6.70 373.50 1 1505 ---- ---- 354.00A 354.00A 362.00 -6.70 368.70 1510 ---- ---- 349.20A 349.20A 357.20 -6.70 363.90 1 1515 ---- ---- 344.40A 344.40A 352.50 -6.70 359.20 1520 ---- ---- 339.70A 339.70A 347.70 -6.70 354.40 1525 ---- ---- 333.60A 333.60A 343.00 -6.70 349.70 1530 ---- ---- 330.30A 330.30A 338.20 -6.80 345.00 1 1535 ---- ---- 325.60A 325.60A 333.50 -6.80 340.30 1540 ---- ---- 320.90A 320.90A 328.80 -6.80 335.60 1545 ---- ---- 316.20A 316.20A 324.10 -6.80 330.90 1550 ---- ---- 310.20A 310.20A 319.40 -6.80 326.20 1555 ---- ---- 306.90A 306.90A 314.70 -6.80 321.50 1560 ---- ---- 302.30A 302.30A 310.10 -6.80 316.90 1565 ---- ---- 297.70A 297.70A 305.50 -6.80 312.30 1 1570 ---- ---- 293.20A 293.20A 300.80 -6.90 307.70 1575 ---- ---- 287.20A 287.20A 296.20 -6.90 303.10 1580 ---- ---- 283.10A 283.10A 291.70 -6.80 298.50 1585 ---- ---- 278.20A 278.20A 287.10 -6.80 293.90 1590 ---- ---- 273.70A 273.70A 282.50 -6.90 289.40 1595 ---- ---- 269.20A 269.20A 278.00 -6.90 284.90 1600 ---- ---- 264.70A 264.70A 273.50 -6.90 280.40 1605 ---- ---- 260.30A 260.30A 269.00 -6.90 275.90 1610 ---- ---- 255.90A 255.90A 264.60 -6.80 271.40 1615 ---- ---- 251.50A 251.50A 260.10 -6.90 267.00 1620 ---- ---- 247.10A 247.10A 255.70 -6.80 262.50 1625 ---- ---- 242.80A 242.80A 251.30 -6.90 258.20 1630 ---- ---- 238.50A 238.50A 247.00 -6.80 253.80 1635 ---- ---- 234.20A 234.20A 242.60 -6.80 249.40 1640 ---- ---- 229.90A 229.90A 238.30 -6.80 245.10 1645 ---- ---- 225.70A 225.70A 234.00 -6.80 240.80 1650 ---- ---- 221.50A 221.50A 229.80 -6.80 236.60 1655 ---- ---- 217.30A 217.30A 225.60 -6.70 232.30 1660 ---- ---- 213.20A 213.20A 221.40 -6.70 228.10 1665 ---- ---- 209.10A 209.10A 217.20 -6.80 224.00 1670 ---- ---- 205.00A 205.00A 213.10 -6.70 219.80 1 1675 ---- ---- 201.00A 201.00A 209.00 -6.70 215.70 1680 ---- ---- 197.00A 197.00A 204.90 -6.70 211.60 30 1685 ---- ---- 193.10A 193.10A 200.90 -6.70 207.60 1 1690 ---- ---- 189.10A 189.10A 196.90 -6.70 203.60 1695 ---- ---- 185.20A 185.20A 192.90 -6.70 199.60 1700 ---- ---- 181.40A 181.40A 189.00 -6.70 195.70 9 1705 ---- ---- 177.60A 177.60A 185.10 -6.70 191.80 1710 ---- ---- 173.80A 173.80A 181.30 -6.60 187.90 1715 ---- ---- 170.10A 170.10A 177.40 -6.70 184.10 1720 ---- ---- 166.50A 166.50A 173.70 -6.60 180.30 1725 ---- ---- 162.80A 162.80A 170.00 -6.60 176.60 1730 ---- ---- 159.20A 159.20A 166.30 -6.60 172.90 1735 ---- ---- 155.70A 155.70A 162.60 -6.60 169.20 1740 ---- ---- 152.20A 152.20A 159.10 -6.50 165.60 1745 ---- ---- 148.70A 148.70A 155.50 -6.50 162.00 1750 ---- ---- 145.30A 145.30A 152.00 -6.50 158.50 314 1755 ---- ---- 142.00A 142.00A 148.60 -6.40 155.00 1760 ---- ---- 138.70A 138.70A 145.20 -6.40 151.60 1765 ---- ---- 135.50A 135.50A 141.80 -6.40 148.20 21 1770 ---- ---- 132.30A 132.30A 138.50 -6.40 144.90 1 1775 ---- ---- 129.20A 129.20A 135.30 -6.30 141.60 55 1780 ---- ---- 126.10A 126.10A 132.10 -6.30 138.40 1785 ---- ---- 123.10A 123.10A 129.00 -6.20 135.20 19 1790 ---- ---- 120.10A 120.10A 125.90 -6.20 132.10 1795 ---- ---- 117.10A 117.10A 122.90 -6.10 129.00 1800 ---- ---- 114.20A 114.20A 119.90 -6.10 126.00 101 1805 ---- ---- 111.40A 111.40A 117.00 -6.10 123.10 1810 ---- ---- 108.60A 108.60A 114.20 -6.00 120.20 1815 ---- ---- 105.90A 105.90A 111.40 -5.90 117.30 6 1820 ---- ---- 103.40A 103.40A 108.60 -5.90 114.50 1825 ---- ---- 100.70A 100.70A 105.90 -5.90 111.80 1830 ---- ---- 98.20A 98.20A 103.30 -5.80 109.10 1835 ---- ---- 95.70A 95.70A 100.70 -5.70 106.40 1840 ---- ---- 93.30A 93.30A 98.20 -5.70 103.90 14 1845 ---- ---- 90.90A 90.90A 95.80 -5.50 101.30 1850 ---- ---- 88.60A 88.60A 93.40 -5.50 98.90 321 1855 ---- ---- 86.50A 86.50A 91.00 -5.40 96.40 1860 ---- ---- 84.30A 84.30A 88.70 -5.40 94.10 1865 87.30 87.30 82.00A 85.70A 86.50 -5.30 1 91.80 1870 ---- ---- 80.10A 80.10A 84.30 -5.20 89.50 1875 ---- ---- 77.90A 77.90A 82.10 -5.20 87.30 1880 ---- ---- 76.00A 76.00A 80.10 -5.00 85.10 1885 ---- ---- 74.00A 74.00A 78.00 -5.00 83.00 1890 ---- ---- 72.20A 72.20A 76.00 -5.00 81.00 1895 ---- ---- 70.30A 70.30A 74.10 -4.90 79.00 1900 ---- ---- 68.60A 68.60A 72.20 -4.80 77.00 52 1905 ---- ---- 66.90A 66.90A 70.40 -4.70 75.10 2 1910 ---- ---- 65.00A 65.00A 68.60 -4.70 73.30 1915 ---- ---- 63.50A 63.50A 66.90 -4.60 71.50 1920 ---- ---- 61.90A 61.90A 65.20 -4.50 69.70 1925 ---- ---- 60.30A 60.30A 63.60 -4.40 68.00 1930 ---- ---- 58.80A 58.80A 62.00 -4.30 66.30 22 1935 ---- ---- 57.40A 57.40A 60.40 -4.30 64.70 1940 ---- ---- 55.90A 55.90A 58.90 -4.30 63.20 27 1945 ---- ---- 54.50A 54.50A 57.50 -4.10 61.60 1950 ---- ---- 53.10A 53.10A 56.10 -4.00 60.10 2 1955 ---- ---- 51.90A 51.90A 54.70 -4.00 58.70 1960 ---- ---- 50.50A 50.50A 53.30 -4.00 57.30 1965 ---- ---- 49.20A 49.20A 52.00 -3.90 55.90 1970 ---- ---- 48.00A 48.00A 50.80 -3.80 54.60 2 1975 ---- ---- 46.90A 46.90A 49.50 -3.80 53.30 20 1980 ---- ---- 45.80A 45.80A 48.30 -3.80 52.10 1985 ---- ---- 44.70A 44.70A 47.20 -3.60 50.80 1990 ---- ---- 43.70A 43.70A 46.00 -3.70 49.70 1995 ---- ---- 42.70A 42.70A 44.90 -3.60 48.50 2000 ---- ---- 41.60A 41.60A 43.90 -3.50 47.40 722 2005 ---- ---- 40.70A 40.70A 42.80 -3.50 46.30 2010 ---- ---- 39.60A 39.60A 41.80 -3.40 45.20 2015 ---- ---- 38.70A 38.70A 40.80 -3.40 44.20 2020 ---- ---- 37.80A 37.80A 39.90 -3.30 43.20 2025 ---- ---- 36.90A 36.90A 39.00 -3.20 42.20 2030 ---- ---- 36.10A 36.10A 38.10 -3.10 41.20 2035 ---- ---- 35.30A 35.30A 37.20 -3.10 40.30 2040 ---- ---- 34.50A 34.50A 36.30 -3.10 39.40 2045 ---- ---- 33.70A 33.70A 35.50 -3.00 38.50 2050 ---- ---- 33.00A 33.00A 34.70 -3.00 37.70 6 6 2055 ---- ---- 32.20A 32.20A 33.90 -2.90 36.80 2060 ---- ---- 31.40A 31.40A 33.10 -2.90 36.00 2065 ---- ---- 30.70A 30.70A 32.40 -2.80 35.20 2070 ---- ---- 30.10A 30.10A 31.60 -2.80 34.40 2075 ---- ---- 29.60A 29.60A 30.90 -2.80 33.70 1 2080 ---- ---- 28.80A 28.80A 30.20 -2.70 32.90 2085 ---- ---- 28.10A 28.10A 29.60 -2.60 32.20 2090 ---- ---- 27.60A 27.60A 28.90 -2.60 31.50 2095 ---- ---- 27.10A 27.10A 28.30 -2.60 30.90 2100 ---- ---- 26.40A 26.40A 27.70 -2.50 30.20 259 2105 ---- ---- 25.80A 25.80A 27.10 -2.50 29.60 1 2110 ---- ---- 25.30A 25.30A 26.50 -2.40 28.90 2115 ---- ---- 24.90A 24.90A 25.90 -2.40 28.30 2120 ---- ---- 24.40A 24.40A 25.40 -2.30 27.70 2125 ---- ---- 23.90A 23.90A 24.80 -2.30 27.10 2130 ---- ---- 23.30A 23.30A 24.30 -2.30 26.60 2 2135 ---- ---- 22.90A 22.90A 23.80 -2.20 26.00 2140 ---- ---- 22.50A 22.50A 23.30 -2.20 25.50 2145 ---- ---- 21.90A 21.90A 22.80 -2.20 25.00 2150 ---- ---- 21.40A 21.40A 22.40 -2.10 24.50 6 2155 ---- ---- 21.10A 21.10A 21.90 -2.10 24.00 2160 ---- ---- 20.60A 20.60A 21.40 -2.10 23.50 2165 ---- ---- 20.20A 20.20A 21.00 -2.10 23.10 2170 ---- ---- 19.80A 19.80A 20.60 -2.00 22.60 2175 ---- ---- 19.40A 19.40A 20.20 -2.00 22.20 2180 ---- ---- 19.10A 19.10A 19.80 -1.90 21.70 2185 ---- ---- 18.60A 18.60A 19.40 -1.90 21.30 2190 ---- ---- 18.30A 18.30A 19.00 -1.90 20.90 2195 ---- ---- 17.90A 17.90A 18.60 -1.90 20.50 2200 ---- ---- 17.60A 17.60A 18.30 -1.80 20.10 1 27 2205 ---- ---- 17.30A 17.30A 17.90 -1.80 19.70 2210 ---- ---- 16.90A 16.90A 17.60 -1.70 19.30 2215 ---- ---- 16.60A 16.60A 17.20 -1.80 19.00 2220 ---- ---- 16.30A 16.30A 16.90 -1.70 18.60 2225 ---- ---- 16.00A 16.00A 16.60 -1.60 18.20 46 2230 ---- ---- 15.70A 15.70A 16.30 -1.60 17.90 2235 ---- ---- 15.40A 15.40A 16.00 -1.60 17.60 2240 ---- ---- 15.10A 15.10A 15.70 -1.50 17.20 2245 ---- ---- 14.90A 14.90A 15.40 -1.50 16.90 2250 ---- ---- 14.50A 14.50A 15.10 -1.50 16.60 300 2255 ---- ---- 14.30A 14.30A 14.80 -1.50 16.30 2260 ---- ---- 14.10A 14.10A 14.50 -1.50 16.00 2265 ---- ---- 13.80A 13.80A 14.30 -1.40 15.70 2270 ---- ---- 13.50A 13.50A 14.00 -1.40 15.40 2275 ---- ---- 13.40A 13.40A 13.70 -1.40 15.10 2280 ---- ---- 13.10A 13.10A 13.50 -1.30 14.80 2290 ---- ---- 12.60A 12.60A 13.00 -1.30 14.30 2300 ---- ---- 12.20A 12.20A 12.60 -1.20 13.80 888 1987 2310 ---- ---- 11.80A 11.80A 12.10 -1.20 13.30 2320 ---- ---- 11.40A 11.40A 11.70 -1.20 12.90 2325 ---- ---- 11.20A 11.20A 11.50 -1.10 12.60 9 2330 ---- ---- 11.00A 11.00A 11.30 -1.10 12.40 2340 ---- ---- 10.60A 10.60A 11.00 -1.00 12.00 2350 ---- ---- 10.30A 10.30A 10.60 -1.00 11.60 2360 ---- ---- 10.00A 10.00A 10.30 -.90 11.20 2370 ---- ---- 9.70A 9.70A 9.90 -.90 10.80 2375 ---- ---- 9.50A 9.50A 9.80 -.90 10.70 2380 ---- ---- 9.40A 9.40A 9.60 -.90 10.50 2400 ---- ---- 8.80A 8.80A 9.00 -.90 9.90 5 2425 ---- ---- 8.20A 8.20A 8.30 -.80 9.10 2450 ---- ---- 7.60A 7.60A 7.70 -.80 8.50 45 2475 ---- ---- 7.00A 7.00A 7.20 -.60 7.80 5 2500 ---- ---- 6.60A 6.60A 6.70 -.60 7.30 753 2525 ---- ---- 6.10A 6.10A 6.20 -.60 6.80 2550 ---- ---- 5.70A 5.70A 5.80 -.50 6.30 2575 ---- ---- 5.40A 5.40A 5.40 -.50 5.90 2700 ---- ---- 3.90A 3.90A 3.90 -.40 4.30 127 OG AUG23 Gold Option CALL 1200 ---- ---- 657.30A 657.30A 664.80 -6.50 671.30 1225 ---- ---- 632.10A 632.10A 639.80 -6.50 646.30 1250 ---- ---- 606.80A 606.80A 614.80 -6.50 621.30 1275 ---- ---- 582.40A 582.40A 589.80 -6.50 596.30 1300 ---- ---- 557.10A 557.10A 564.80 -6.50 571.30 1325 ---- ---- 529.00A 529.00A 539.80 -6.50 546.30 1350 ---- ---- 504.10A 504.10A 514.80 -6.50 521.30 1375 ---- ---- 479.50A 479.50A 489.80 -6.50 496.30 1390 ---- ---- 466.90A 466.90A 474.90 -6.50 481.40 1400 ---- ---- 454.90A 454.90A 465.00 -6.50 471.50 1410 ---- ---- 447.60A 447.60A 455.10 -6.60 461.70 1420 ---- ---- 438.00A 438.00A 445.30 -6.50 451.80 1425 ---- ---- 430.50A 430.50A 440.40 -6.50 446.90 1430 ---- ---- 427.60A 427.60A 435.50 -6.50 442.00 1440 ---- ---- 417.70A 417.70A 425.70 -6.60 432.30 1450 ---- ---- 406.30A 406.30A 415.90 -6.70 422.60 2 1460 ---- ---- 398.50A 398.50A 406.20 -6.70 412.90 1470 ---- ---- 388.70A 388.70A 396.60 -6.60 403.20 1475 ---- ---- 382.30A 382.30A 391.80 -6.60 398.40 1480 ---- ---- 379.10A 379.10A 387.00 -6.70 393.70 1490 ---- ---- 369.60A 369.60A 377.40 -6.70 384.10 1495 ---- ---- 364.90A 364.90A 372.60 -6.80 379.40 1500 ---- ---- 358.60A 358.60A 367.90 -6.70 374.60 1505 ---- ---- 355.50A 355.50A 363.10 -6.80 369.90 1510 ---- ---- 350.80A 350.80A 358.40 -6.80 365.20 1515 ---- ---- 346.10A 346.10A 353.70 -6.80 360.50 1520 ---- ---- 341.40A 341.40A 349.00 -6.80 355.80 1525 ---- ---- 335.20A 335.20A 344.30 -6.80 351.10 1530 ---- ---- 332.00A 332.00A 339.60 -6.80 346.40 1535 ---- ---- 327.40A 327.40A 335.00 -6.80 341.80 1540 ---- ---- 322.80A 322.80A 330.30 -6.90 337.20 1545 ---- ---- 318.20A 318.20A 325.70 -6.80 332.50 1550 ---- ---- 312.20A 312.20A 321.10 -6.80 327.90 2 1555 ---- ---- 309.10A 309.10A 316.50 -6.90 323.40 1560 ---- ---- 303.50A 303.50A 311.90 -6.90 318.80 1565 ---- ---- 298.50A 298.50A 307.40 -6.80 314.20 1570 ---- ---- 294.00A 294.00A 302.80 -6.90 309.70 1575 ---- ---- 289.60A 289.60A 298.30 -6.90 305.20 1580 ---- ---- 285.10A 285.10A 293.80 -6.90 300.70 1585 ---- ---- 280.70A 280.70A 289.40 -6.80 296.20 1590 ---- ---- 276.20A 276.20A 284.90 -6.80 291.70 1595 ---- ---- 271.90A 271.90A 280.50 -6.80 287.30 1600 ---- ---- 267.50A 267.50A 276.10 -6.80 282.90 1605 ---- ---- 263.10A 263.10A 271.70 -6.80 278.50 1610 ---- ---- 258.80A 258.80A 267.30 -6.80 274.10 1615 ---- ---- 254.50A 254.50A 263.00 -6.80 269.80 1620 ---- ---- 250.20A 250.20A 258.60 -6.90 265.50 1625 ---- ---- 246.00A 246.00A 254.30 -6.90 261.20 1630 ---- ---- 241.80A 241.80A 250.10 -6.80 256.90 1635 ---- ---- 237.60A 237.60A 245.80 -6.80 252.60 1640 ---- ---- 233.40A 233.40A 241.60 -6.80 248.40 1645 ---- ---- 229.30A 229.30A 237.40 -6.80 244.20 2 1650 ---- ---- 225.20A 225.20A 233.30 -6.80 240.10 78 1655 ---- ---- 221.20A 221.20A 229.20 -6.70 235.90 1660 ---- ---- 217.10A 217.10A 225.10 -6.70 231.80 1665 ---- ---- 213.10A 213.10A 221.00 -6.80 227.80 1 1670 ---- ---- 209.20A 209.20A 217.00 -6.70 223.70 1 1675 ---- ---- 205.20A 205.20A 213.00 -6.70 219.70 1680 ---- ---- 201.30A 201.30A 209.00 -6.70 215.70 1685 ---- ---- 197.50A 197.50A 205.10 -6.70 211.80 1690 ---- ---- 193.70A 193.70A 201.20 -6.70 207.90 1695 ---- ---- 189.90A 189.90A 197.30 -6.70 204.00 1700 ---- ---- 186.10A 186.10A 193.50 -6.70 200.20 238 1705 ---- ---- 182.50A 182.50A 189.70 -6.70 196.40 1710 ---- ---- 178.80A 178.80A 186.00 -6.60 192.60 1715 ---- ---- 175.20A 175.20A 182.30 -6.60 188.90 1720 ---- ---- 171.60A 171.60A 178.60 -6.60 185.20 4 1725 ---- ---- 168.10A 168.10A 175.00 -6.60 181.60 1730 ---- ---- 164.60A 164.60A 171.40 -6.60 178.00 1735 ---- ---- 161.20A 161.20A 167.90 -6.50 174.40 1 1740 ---- ---- 157.80A 157.80A 164.40 -6.50 170.90 1745 ---- ---- 154.40A 154.40A 161.00 -6.40 167.40 1750 ---- ---- 151.10A 151.10A 157.60 -6.40 164.00 420 1755 ---- ---- 147.90A 147.90A 154.20 -6.40 160.60 1760 ---- ---- 144.70A 144.70A 151.00 -6.30 157.30 1765 ---- ---- 141.50A 141.50A 147.70 -6.30 154.00 1770 ---- ---- 138.40A 138.40A 144.50 -6.30 150.80 1775 ---- ---- 135.40A 135.40A 141.40 -6.20 147.60 810 1780 ---- ---- 132.40A 132.40A 138.30 -6.20 144.50 1785 ---- ---- 129.40A 129.40A 135.20 -6.20 141.40 1790 ---- ---- 126.60A 126.60A 132.30 -6.10 138.40 1795 ---- ---- 123.70A 123.70A 129.30 -6.10 135.40 1800 ---- ---- 120.90A 120.90A 126.40 -6.10 132.50 40 1805 ---- ---- 118.20A 118.20A 123.60 -6.00 129.60 1810 ---- ---- 115.50A 115.50A 120.80 -6.00 126.80 1815 ---- ---- 112.90A 112.90A 118.10 -5.90 124.00 7 1820 ---- ---- 110.30A 110.30A 115.40 -5.90 121.30 1825 ---- ---- 107.80A 107.80A 112.80 -5.80 118.60 65 1830 ---- ---- 105.30A 105.30A 110.20 -5.80 116.00 1000 1835 ---- ---- 102.90A 102.90A 107.70 -5.70 113.40 5 1840 ---- ---- 100.50A 100.50A 105.20 -5.70 110.90 1845 ---- ---- 98.20A 98.20A 102.80 -5.60 108.40 1850 ---- ---- 95.90A 95.90A 100.40 -5.60 106.00 125 1855 ---- ---- 93.70A 93.70A 98.10 -5.50 103.60 7 1860 ---- ---- 91.50A 91.50A 95.80 -5.50 101.30 1865 ---- ---- 89.40A 89.40A 93.60 -5.40 99.00 1870 ---- ---- 87.30A 87.30A 91.50 -5.30 96.80 1875 ---- ---- 85.30A 85.30A 89.40 -5.20 94.60 1880 ---- ---- 83.30A 83.30A 87.30 -5.20 92.50 1885 ---- ---- 81.40A 81.40A 85.30 -5.10 90.40 9 1890 ---- ---- 79.50A 79.50A 83.30 -5.00 88.30 1895 ---- ---- 77.70A 77.70A 81.40 -5.00 86.40 1900 ---- ---- 75.90A 75.90A 79.50 -4.90 84.40 50 1405 1905 ---- ---- 74.10A 74.10A 77.70 -4.80 82.50 1910 ---- ---- 72.60A 72.60A 75.90 -4.80 80.70 1915 ---- ---- 70.80A 70.80A 74.20 -4.70 78.90 1 1920 ---- ---- 69.30A 69.30A 72.50 -4.60 77.10 1925 ---- ---- 67.70A 67.70A 70.80 -4.60 75.40 100 1930 ---- ---- 66.20A 66.20A 69.20 -4.50 73.70 1935 ---- ---- 64.60A 64.60A 67.70 -4.40 72.10 1940 ---- ---- 63.20A 63.20A 66.10 -4.40 70.50 1945 ---- ---- 61.80A 61.80A 64.60 -4.30 68.90 1950 ---- ---- 60.30A 60.30A 63.20 -4.20 67.40 1955 ---- ---- 59.10A 59.10A 61.80 -4.10 65.90 1960 ---- ---- 57.80A 57.80A 60.40 -4.10 64.50 250 1965 ---- ---- 56.40A 56.40A 59.10 -4.00 63.10 1970 ---- ---- 55.20A 55.20A 57.80 -3.90 61.70 1975 ---- ---- 54.00A 54.00A 56.50 -3.90 60.40 1980 ---- ---- 52.80A 52.80A 55.20 -3.90 59.10 1985 ---- ---- 51.70A 51.70A 54.00 -3.80 57.80 1990 ---- ---- 50.40A 50.40A 52.90 -3.70 56.60 1995 ---- ---- 49.50A 49.50A 51.70 -3.70 55.40 2000 ---- ---- 48.60A 48.60A 50.60 -3.60 54.20 637 2005 ---- ---- 47.40A 47.40A 49.50 -3.60 53.10 2010 ---- ---- 46.40A 46.40A 48.50 -3.50 52.00 2015 ---- ---- 45.40A 45.40A 47.40 -3.50 50.90 2020 ---- ---- 44.40A 44.40A 46.40 -3.40 49.80 2025 ---- ---- 43.50A 43.50A 45.50 -3.30 48.80 50 470 2030 ---- ---- 42.60A 42.60A 44.50 -3.30 47.80 2035 ---- ---- 41.60A 41.60A 43.60 -3.20 46.80 2040 ---- ---- 41.00A 41.00A 42.70 -3.20 45.90 1 2045 ---- ---- 40.00A 40.00A 41.80 -3.20 45.00 2050 ---- ---- 39.10A 39.10A 40.90 -3.20 44.10 72 2055 ---- ---- 38.30A 38.30A 40.10 -3.10 43.20 2060 ---- ---- 37.60A 37.60A 39.30 -3.00 42.30 2065 ---- ---- 36.80A 36.80A 38.50 -3.00 41.50 2070 ---- ---- 36.10A 36.10A 37.70 -3.00 40.70 2075 ---- ---- 35.40A 35.40A 37.00 -2.90 39.90 2080 ---- ---- 34.60A 34.60A 36.20 -2.90 39.10 2085 ---- ---- 34.00A 34.00A 35.50 -2.80 38.30 2090 ---- ---- 33.50A 33.50A 34.80 -2.80 37.60 2095 ---- ---- 32.70A 32.70A 34.10 -2.80 36.90 2100 ---- ---- 32.10A 32.10A 33.40 -2.80 36.20 14 2105 ---- ---- 31.60A 31.60A 32.80 -2.70 35.50 2110 ---- ---- 30.90A 30.90A 32.20 -2.60 34.80 2115 ---- ---- 30.30A 30.30A 31.50 -2.60 34.10 2120 ---- ---- 29.80A 29.80A 30.90 -2.60 33.50 2125 ---- ---- 29.10A 29.10A 30.30 -2.50 32.80 15 2130 ---- ---- 28.60A 28.60A 29.80 -2.40 32.20 2135 ---- ---- 28.00A 28.00A 29.20 -2.40 31.60 2140 ---- ---- 27.50A 27.50A 28.60 -2.40 31.00 2145 ---- ---- 27.00A 27.00A 28.10 -2.30 30.40 2150 ---- ---- 26.70A 26.70A 27.60 -2.30 29.90 525 2155 ---- ---- 26.20A 26.20A 27.10 -2.20 29.30 2160 ---- ---- 25.70A 25.70A 26.60 -2.20 28.80 2165 ---- ---- 25.20A 25.20A 26.10 -2.20 28.30 2170 ---- ---- 24.70A 24.70A 25.60 -2.10 27.70 2175 ---- ---- 24.30A 24.30A 25.10 -2.10 27.20 36 2180 ---- ---- 23.90A 23.90A 24.70 -2.10 26.80 2185 ---- ---- 23.40A 23.40A 24.20 -2.10 26.30 2190 ---- ---- 23.10A 23.10A 23.80 -2.00 25.80 2195 ---- ---- 22.50A 22.50A 23.30 -2.00 25.30 2200 ---- ---- 22.20A 22.20A 22.90 -2.00 24.90 2101 2205 ---- ---- 21.80A 21.80A 22.50 -2.00 24.50 2210 ---- ---- 21.50A 21.50A 22.10 -1.90 24.00 2215 ---- ---- 21.00A 21.00A 21.70 -1.90 23.60 2220 ---- ---- 20.70A 20.70A 21.40 -1.80 23.20 2225 ---- ---- 20.30A 20.30A 21.00 -1.80 22.80 2230 ---- ---- 20.10A 20.10A 20.60 -1.80 22.40 2235 ---- ---- 19.70A 19.70A 20.30 -1.70 22.00 2240 ---- ---- 19.30A 19.30A 19.90 -1.70 21.60 2245 ---- ---- 19.00A 19.00A 19.60 -1.70 21.30 2250 ---- ---- 18.60A 18.60A 19.30 -1.60 20.90 2255 ---- ---- 18.40A 18.40A 18.90 -1.70 20.60 2260 ---- ---- 18.10A 18.10A 18.60 -1.60 20.20 2265 ---- ---- 17.70A 17.70A 18.30 -1.60 19.90 2270 ---- ---- 17.50A 17.50A 18.00 -1.60 19.60 2275 ---- ---- 17.20A 17.20A 17.70 -1.50 19.20 2280 ---- ---- 17.00A 17.00A 17.40 -1.50 18.90 2290 ---- ---- 16.40A 16.40A 16.90 -1.40 18.30 2300 ---- ---- 15.80A 15.80A 16.30 -1.40 17.70 61 2310 ---- ---- 15.40A 15.40A 15.80 -1.40 17.20 2 2320 ---- ---- 14.90A 14.90A 15.30 -1.40 16.70 2325 ---- ---- 14.80A 14.80A 15.10 -1.30 16.40 2330 ---- ---- 14.40A 14.40A 14.90 -1.30 16.20 2340 ---- ---- 14.00A 14.00A 14.40 -1.30 15.70 2350 ---- ---- 13.70A 13.70A 14.00 -1.20 15.20 2360 ---- ---- 13.20A 13.20A 13.60 -1.10 14.70 2370 ---- ---- 12.90A 12.90A 13.20 -1.10 14.30 2375 ---- ---- 12.70A 12.70A 13.00 -1.10 14.10 2380 ---- ---- 12.50A 12.50A 12.80 -1.10 13.90 2400 ---- ---- 11.70A 11.70A 12.00 -1.10 13.10 2 2425 ---- ---- 11.00A 11.00A 11.20 -1.00 12.20 2450 ---- ---- 10.20A 10.20A 10.40 -.90 11.30 2475 ---- ---- 9.60A 9.60A 9.70 -.90 10.60 2500 9.10 9.10 8.90 9.10B 9.10 -.80 8 9.90 79 2525 ---- ---- 8.50A 8.50A 8.50 -.70 9.20 2550 ---- ---- 7.90A 7.90A 8.00 -.60 8.60 2575 ---- ---- 7.50A 7.50A 7.50 -.60 8.10 825 2600 6.80 6.80 6.80 6.90B 7.00 -.60 3 7.60 53 3000 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 1 949 4000 ---- ---- ---- ---- .90 UNCH .90 45 OG SEP23 Gold Option CALL 1200 ---- ---- 673.00A 673.00A 680.40 -6.80 687.20 1225 ---- ---- 649.10A 649.10A 655.40 -6.80 662.20 1250 ---- ---- 622.90A 622.90A 630.40 -6.80 637.20 1 1275 ---- ---- 598.70A 598.70A 605.40 -6.80 612.20 1300 ---- ---- 572.80A 572.80A 580.40 -6.80 587.20 1325 ---- ---- 544.70A 544.70A 555.40 -6.80 562.20 1350 ---- ---- 520.00A 520.00A 530.40 -6.80 537.20 1375 ---- ---- 495.40A 495.40A 505.50 -6.80 512.30 1400 ---- ---- 470.90A 470.90A 480.70 -6.90 487.60 1410 ---- ---- 464.00A 464.00A 470.90 -6.90 477.80 1420 ---- ---- 453.70A 453.70A 461.10 -6.90 468.00 1425 ---- ---- 446.60A 446.60A 456.20 -6.90 463.10 1430 ---- ---- 444.20A 444.20A 451.30 -6.90 458.20 1440 ---- ---- 434.40A 434.40A 441.60 -6.90 448.50 1450 ---- ---- 422.50A 422.50A 431.90 -7.00 438.90 1460 ---- ---- 415.10A 415.10A 422.30 -6.90 429.20 1470 ---- ---- 405.60A 405.60A 412.70 -7.00 419.70 1475 ---- ---- 398.70A 398.70A 407.90 -7.00 414.90 1480 ---- ---- 395.90A 395.90A 403.10 -7.00 410.10 1490 ---- ---- 386.90A 386.90A 393.60 -7.10 400.70 1500 ---- ---- 375.10A 375.10A 384.20 -7.00 391.20 1505 ---- ---- 372.40A 372.40A 379.50 -7.00 386.50 1510 ---- ---- 368.10A 368.10A 374.80 -7.10 381.90 1515 ---- ---- 363.00A 363.00A 370.10 -7.10 377.20 1520 ---- ---- 358.40A 358.40A 365.40 -7.10 372.50 1525 ---- ---- 351.90A 351.90A 360.80 -7.10 367.90 1530 ---- ---- 349.20A 349.20A 356.10 -7.20 363.30 1535 ---- ---- 344.90A 344.90A 351.50 -7.10 358.60 1540 ---- ---- 340.00A 340.00A 346.90 -7.10 354.00 1545 ---- ---- 335.40A 335.40A 342.30 -7.20 349.50 1550 ---- ---- 329.00A 329.00A 337.80 -7.10 344.90 1555 ---- ---- 324.50A 324.50A 333.20 -7.10 340.30 1560 ---- ---- 320.00A 320.00A 328.70 -7.10 335.80 1565 ---- ---- 315.50A 315.50A 324.10 -7.20 331.30 1570 ---- ---- 311.10A 311.10A 319.60 -7.20 326.80 1575 ---- ---- 306.60A 306.60A 315.10 -7.20 322.30 1580 ---- ---- 302.20A 302.20A 310.70 -7.10 317.80 1585 ---- ---- 297.80A 297.80A 306.20 -7.20 313.40 1 1590 ---- ---- 293.40A 293.40A 301.80 -7.20 309.00 1595 ---- ---- 289.00A 289.00A 297.40 -7.20 304.60 1600 ---- ---- 284.70A 284.70A 293.00 -7.20 300.20 1605 ---- ---- 280.40A 280.40A 288.60 -7.20 295.80 1610 ---- ---- 276.10A 276.10A 284.30 -7.20 291.50 1615 ---- ---- 271.80A 271.80A 280.00 -7.10 287.10 1 1620 ---- ---- 267.60A 267.60A 275.70 -7.10 282.80 1625 ---- ---- 263.30A 263.30A 271.40 -7.20 278.60 1630 ---- ---- 259.10A 259.10A 267.20 -7.10 274.30 1635 ---- ---- 255.00A 255.00A 263.00 -7.10 270.10 1640 ---- ---- 250.80A 250.80A 258.80 -7.10 265.90 1645 ---- ---- 246.70A 246.70A 254.60 -7.10 261.70 1650 ---- ---- 242.70A 242.70A 250.50 -7.10 257.60 1655 ---- ---- 238.60A 238.60A 246.40 -7.10 253.50 1660 ---- ---- 234.60A 234.60A 242.30 -7.10 249.40 1665 ---- ---- 230.60A 230.60A 238.30 -7.00 245.30 1670 ---- ---- 226.70A 226.70A 234.20 -7.10 241.30 1675 ---- ---- 222.70A 222.70A 230.30 -7.00 237.30 1680 ---- ---- 218.90A 218.90A 226.30 -7.00 233.30 1685 ---- ---- 215.00A 215.00A 222.40 -7.00 229.40 1690 ---- ---- 211.20A 211.20A 218.50 -7.00 225.50 1695 ---- ---- 207.40A 207.40A 214.70 -7.00 221.70 1700 ---- ---- 203.70A 203.70A 210.90 -6.90 217.80 5 1705 ---- ---- 200.00A 200.00A 207.10 -6.90 214.00 1710 ---- ---- 196.30A 196.30A 203.40 -6.90 210.30 1715 ---- ---- 192.70A 192.70A 199.70 -6.90 206.60 1720 ---- ---- 189.10A 189.10A 196.00 -6.90 202.90 1725 ---- ---- 185.50A 185.50A 192.40 -6.90 199.30 1730 ---- ---- 182.00A 182.00A 188.80 -6.90 195.70 1735 ---- ---- 178.60A 178.60A 185.30 -6.80 192.10 1740 ---- ---- 175.20A 175.20A 181.80 -6.80 188.60 1 1745 ---- ---- 171.80A 171.80A 178.40 -6.70 185.10 1750 ---- ---- 168.50A 168.50A 175.00 -6.70 181.70 1 1755 ---- ---- 165.20A 165.20A 171.60 -6.70 178.30 1760 ---- ---- 161.90A 161.90A 168.30 -6.60 174.90 1765 ---- ---- 158.70A 158.70A 165.00 -6.60 171.60 1770 ---- ---- 155.60A 155.60A 161.80 -6.50 168.30 1 1775 ---- ---- 152.50A 152.50A 158.60 -6.50 165.10 1780 ---- ---- 149.50A 149.50A 155.50 -6.40 161.90 1785 ---- ---- 146.50A 146.50A 152.40 -6.40 158.80 16 1790 ---- ---- 143.50A 143.50A 149.30 -6.40 155.70 3 1795 ---- ---- 140.60A 140.60A 146.30 -6.40 152.70 7 1800 ---- ---- 137.70A 137.70A 143.40 -6.30 149.70 2000 1805 ---- ---- 134.90A 134.90A 140.50 -6.30 146.80 1810 ---- ---- 132.20A 132.20A 137.60 -6.30 143.90 1815 ---- ---- 129.40A 129.40A 134.80 -6.20 141.00 1820 ---- ---- 126.80A 126.80A 132.00 -6.20 138.20 1825 ---- ---- 124.20A 124.20A 129.30 -6.10 135.40 1830 ---- ---- 121.60A 121.60A 126.70 -6.00 132.70 1835 ---- ---- 119.10A 119.10A 124.10 -6.00 130.10 1840 ---- ---- 116.60A 116.60A 121.50 -5.90 127.40 1845 ---- ---- 114.20A 114.20A 119.00 -5.90 124.90 1850 ---- ---- 111.80A 111.80A 116.50 -5.90 122.40 5000 1855 ---- ---- 109.50A 109.50A 114.10 -5.80 119.90 1860 ---- ---- 107.20A 107.20A 111.70 -5.70 117.40 1865 ---- ---- 105.00A 105.00A 109.40 -5.70 115.10 1870 ---- ---- 102.80A 102.80A 107.10 -5.60 112.70 1875 ---- ---- 100.60A 100.60A 104.90 -5.50 110.40 1880 ---- ---- 98.50A 98.50A 102.70 -5.50 108.20 1885 ---- ---- 96.50A 96.50A 100.60 -5.40 106.00 1890 ---- ---- 94.50A 94.50A 98.50 -5.40 103.90 1895 ---- ---- 92.50A 92.50A 96.40 -5.40 101.80 1900 ---- ---- 90.60A 90.60A 94.40 -5.30 99.70 40 1905 ---- ---- 88.70A 88.70A 92.50 -5.20 97.70 1910 ---- ---- 86.90A 86.90A 90.60 -5.10 95.70 1915 ---- ---- 85.10A 85.10A 88.70 -5.10 93.80 1920 ---- ---- 83.40A 83.40A 86.90 -5.00 91.90 1925 ---- ---- 81.70A 81.70A 85.10 -4.90 90.00 1930 ---- ---- 80.00A 80.00A 83.30 -4.90 88.20 1935 ---- ---- 78.30A 78.30A 81.60 -4.80 86.40 1940 ---- ---- 76.60A 76.60A 80.00 -4.70 84.70 1945 ---- ---- 75.10A 75.10A 78.30 -4.70 83.00 1950 ---- ---- 73.60A 73.60A 76.80 -4.60 81.40 1955 ---- ---- 72.10A 72.10A 75.20 -4.50 79.70 1960 ---- ---- 70.70A 70.70A 73.70 -4.50 78.20 1965 ---- ---- 69.20A 69.20A 72.20 -4.40 76.60 1970 ---- ---- 67.80A 67.80A 70.80 -4.30 75.10 32 1975 ---- ---- 66.40A 66.40A 69.30 -4.30 73.60 750 1980 ---- ---- 65.10A 65.10A 68.00 -4.20 72.20 1985 ---- ---- 63.90A 63.90A 66.60 -4.20 70.80 1990 ---- ---- 62.60A 62.60A 65.30 -4.10 69.40 1995 ---- ---- 61.50A 61.50A 64.00 -4.10 68.10 2000 ---- ---- 60.40A 60.40A 62.80 -4.00 66.80 5402 2005 ---- ---- 59.00A 59.00A 61.50 -4.00 65.50 2010 ---- ---- 58.10A 58.10A 60.30 -3.90 64.20 2015 ---- ---- 57.00A 57.00A 59.20 -3.80 63.00 2020 ---- ---- 55.60A 55.60A 58.00 -3.80 61.80 2025 ---- ---- 54.50A 54.50A 56.90 -3.70 60.60 5 2030 ---- ---- 53.60A 53.60A 55.80 -3.70 59.50 2035 ---- ---- 52.60A 52.60A 54.70 -3.70 58.40 2040 ---- ---- 51.50A 51.50A 53.70 -3.60 57.30 16 2045 ---- ---- 50.70A 50.70A 52.70 -3.50 56.20 2050 ---- ---- 49.90A 49.90A 51.70 -3.50 55.20 5 2055 ---- ---- 48.90A 48.90A 50.70 -3.50 54.20 2060 ---- ---- 48.00A 48.00A 49.80 -3.40 53.20 74 2065 ---- ---- 46.90A 46.90A 48.90 -3.30 52.20 2070 ---- ---- 46.20A 46.20A 48.00 -3.30 51.30 2075 ---- ---- 45.30A 45.30A 47.10 -3.20 50.30 2080 ---- ---- 44.50A 44.50A 46.20 -3.20 49.40 2085 ---- ---- 43.80A 43.80A 45.40 -3.10 48.50 2090 ---- ---- 43.10A 43.10A 44.50 -3.20 47.70 2095 ---- ---- 42.20A 42.20A 43.70 -3.10 46.80 2100 ---- ---- 41.40A 41.40A 43.00 -3.00 46.00 163 2105 ---- ---- 40.60A 40.60A 42.20 -3.00 45.20 2110 ---- ---- 39.90A 39.90A 41.40 -3.00 44.40 2115 ---- ---- 39.20A 39.20A 40.70 -2.90 43.60 2120 ---- ---- 38.60A 38.60A 40.00 -2.90 42.90 2125 ---- ---- 38.00A 38.00A 39.30 -2.80 42.10 2130 ---- ---- 37.40A 37.40A 38.60 -2.80 41.40 2135 ---- ---- 36.80A 36.80A 37.90 -2.80 40.70 2140 ---- ---- 36.10A 36.10A 37.30 -2.70 40.00 2145 ---- ---- 35.50A 35.50A 36.60 -2.70 39.30 2150 ---- ---- 34.80A 34.80A 36.00 -2.70 38.70 5017 2155 ---- ---- 34.30A 34.30A 35.40 -2.60 38.00 2160 ---- ---- 33.80A 33.80A 34.80 -2.60 37.40 2165 ---- ---- 33.20A 33.20A 34.20 -2.60 36.80 2170 ---- ---- 32.70A 32.70A 33.70 -2.50 36.20 2175 ---- ---- 32.10A 32.10A 33.10 -2.50 35.60 2180 ---- ---- 31.60A 31.60A 32.50 -2.50 35.00 2185 ---- ---- 31.00A 31.00A 32.00 -2.40 34.40 2190 ---- ---- 30.60A 30.60A 31.50 -2.40 33.90 2195 ---- ---- 30.10A 30.10A 31.00 -2.30 33.30 2200 ---- ---- 29.60A 29.60A 30.50 -2.30 32.80 80 2205 ---- ---- 29.10A 29.10A 30.00 -2.30 32.30 2210 ---- ---- 28.70A 28.70A 29.50 -2.20 31.70 2215 ---- ---- 28.20A 28.20A 29.00 -2.20 31.20 2220 ---- ---- 27.80A 27.80A 28.60 -2.10 30.70 2225 ---- ---- 27.40A 27.40A 28.10 -2.20 30.30 2230 ---- ---- 27.00A 27.00A 27.70 -2.10 29.80 2235 ---- ---- 26.50A 26.50A 27.20 -2.10 29.30 2240 ---- ---- 26.10A 26.10A 26.80 -2.10 28.90 2245 ---- ---- 25.70A 25.70A 26.40 -2.00 28.40 2250 ---- ---- 25.30A 25.30A 26.00 -2.00 28.00 17 2255 ---- ---- 25.00A 25.00A 25.60 -1.90 27.50 2260 ---- ---- 24.60A 24.60A 25.20 -1.90 27.10 2265 ---- ---- 24.20A 24.20A 24.80 -1.90 26.70 2270 ---- ---- 23.80A 23.80A 24.40 -1.90 26.30 2275 ---- ---- 23.50A 23.50A 24.10 -1.80 25.90 2280 ---- ---- 23.20A 23.20A 23.70 -1.80 25.50 2290 ---- ---- 22.40A 22.40A 23.00 -1.80 24.80 2300 22.40 22.40 21.70A 22.70B 22.30 -1.70 1 24.00 35 785 2310 ---- ---- 21.20A 21.20A 21.70 -1.60 23.30 2320 ---- ---- 20.60A 20.60A 21.00 -1.70 22.70 2325 ---- ---- 20.30A 20.30A 20.70 -1.60 22.30 2330 ---- ---- 20.10A 20.10A 20.40 -1.60 22.00 2340 ---- ---- 19.50A 19.50A 19.90 -1.50 21.40 2350 ---- ---- 19.00A 19.00A 19.30 -1.50 20.80 2360 ---- ---- 18.50A 18.50A 18.80 -1.40 20.20 2370 ---- ---- 18.00A 18.00A 18.30 -1.40 19.70 2375 ---- ---- 17.70A 17.70A 18.00 -1.40 19.40 2380 ---- ---- 17.50A 17.50A 17.80 -1.40 19.20 2400 ---- ---- 16.60A 16.60A 16.80 -1.40 18.20 3 2425 ---- ---- 15.60A 15.60A 15.70 -1.30 17.00 2450 ---- ---- 14.60A 14.60A 14.80 -1.10 15.90 2475 ---- ---- 13.70A 13.70A 13.80 -1.20 15.00 2490 ---- ---- 13.20A 13.20A 13.30 -1.10 14.40 2500 ---- ---- 12.90A 12.90A 13.00 -1.10 14.10 60 301 2525 ---- ---- 12.20A 12.20A 12.20 -1.00 13.20 2550 ---- ---- 11.50A 11.50A 11.50 -1.00 12.50 1125 2575 ---- ---- 10.90A 10.90A 10.90 -.90 11.80 58 3000 ---- ---- 4.80A 4.80A 4.70 -.40 5.10 2 19 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 680.40 -6.80 687.20 1225 ---- ---- ---- ---- 655.40 -6.80 662.20 1250 ---- ---- ---- ---- 630.40 -6.80 637.20 1275 ---- ---- ---- ---- 605.40 -6.80 612.20 1300 ---- ---- 569.90A 569.90A 580.40 -6.80 587.20 1325 ---- ---- 545.20A 545.20A 555.40 -6.80 562.20 1350 ---- ---- 520.60A 520.60A 530.40 -6.90 537.30 1375 ---- ---- 496.20A 496.20A 505.60 -6.90 512.50 1400 ---- ---- 471.90A 471.90A 481.10 -6.90 488.00 1410 ---- ---- ---- ---- 471.30 -7.00 478.30 1420 ---- ---- ---- ---- 461.60 -7.00 468.60 1425 ---- ---- 447.80A 447.80A 456.80 -6.90 463.70 1430 ---- ---- ---- ---- 451.90 -7.00 458.90 1440 ---- ---- ---- ---- 442.30 -7.00 449.30 1450 ---- ---- 424.00A 424.00A 432.70 -7.00 439.70 1460 ---- ---- ---- ---- 423.20 -7.00 430.20 1470 ---- ---- ---- ---- 413.70 -7.00 420.70 1475 ---- ---- 400.40A 400.40A 408.90 -7.10 416.00 1480 ---- ---- ---- ---- 404.20 -7.10 411.30 1490 ---- ---- ---- ---- 394.80 -7.10 401.90 1500 ---- ---- 377.10A 377.10A 385.50 -7.10 392.60 1505 ---- ---- ---- ---- 380.80 -7.20 388.00 1510 ---- ---- ---- ---- 376.20 -7.10 383.30 1515 ---- ---- ---- ---- 371.60 -7.10 378.70 1520 ---- ---- ---- ---- 367.00 -7.10 374.10 1525 ---- ---- 354.20A 354.20A 362.40 -7.20 369.60 1530 ---- ---- ---- ---- 357.80 -7.20 365.00 1535 ---- ---- 345.10A 345.10A 353.30 -7.10 360.40 1540 ---- ---- 340.60A 340.60A 348.70 -7.20 355.90 1545 ---- ---- 336.20A 336.20A 344.20 -7.20 351.40 1550 ---- ---- 331.70A 331.70A 339.70 -7.20 346.90 1555 ---- ---- 327.20A 327.20A 335.20 -7.20 342.40 1560 ---- ---- 322.80A 322.80A 330.70 -7.20 337.90 1565 ---- ---- 318.40A 318.40A 326.30 -7.20 333.50 1570 ---- ---- 314.00A 314.00A 321.80 -7.30 329.10 1575 ---- ---- 309.60A 309.60A 317.40 -7.20 324.60 1580 ---- ---- 305.30A 305.30A 313.00 -7.30 320.30 1585 ---- ---- 300.90A 300.90A 308.70 -7.20 315.90 1590 ---- ---- 296.60A 296.60A 304.30 -7.20 311.50 1595 ---- ---- 292.30A 292.30A 300.00 -7.20 307.20 1600 ---- ---- 288.10A 288.10A 295.70 -7.20 302.90 1605 ---- ---- 283.80A 283.80A 291.40 -7.20 298.60 1610 ---- ---- 279.60A 279.60A 287.10 -7.20 294.30 1615 ---- ---- 275.40A 275.40A 282.90 -7.20 290.10 1620 ---- ---- 271.30A 271.30A 278.70 -7.20 285.90 1625 ---- ---- 267.10A 267.10A 274.50 -7.20 281.70 1630 ---- ---- 263.00A 263.00A 270.30 -7.20 277.50 1635 ---- ---- 258.90A 258.90A 266.20 -7.20 273.40 1640 ---- ---- 254.90A 254.90A 262.10 -7.20 269.30 1645 ---- ---- 250.90A 250.90A 258.00 -7.20 265.20 1650 ---- ---- 246.90A 246.90A 253.90 -7.20 261.10 1655 ---- ---- 242.90A 242.90A 249.90 -7.20 257.10 1660 ---- ---- 239.00A 239.00A 245.90 -7.20 253.10 1665 ---- ---- 235.10A 235.10A 241.90 -7.20 249.10 1670 ---- ---- 231.20A 231.20A 238.00 -7.10 245.10 1675 ---- ---- 227.40A 227.40A 234.10 -7.10 241.20 1680 ---- ---- 223.60A 223.60A 230.20 -7.10 237.30 1685 ---- ---- 219.80A 219.80A 226.40 -7.10 233.50 1690 ---- ---- 216.10A 216.10A 222.60 -7.10 229.70 1695 ---- ---- 212.40A 212.40A 218.80 -7.10 225.90 1700 ---- ---- 208.70A 208.70A 215.10 -7.00 222.10 1705 ---- ---- 205.10A 205.10A 211.40 -7.00 218.40 1710 ---- ---- 201.50A 201.50A 207.80 -6.90 214.70 1715 ---- ---- 198.00A 198.00A 204.10 -7.00 211.10 1720 ---- ---- 194.50A 194.50A 200.60 -6.90 207.50 1725 ---- ---- 191.00A 191.00A 197.00 -6.90 203.90 1 1730 ---- ---- 187.60A 187.60A 193.50 -6.90 200.40 1735 ---- ---- 184.20A 184.20A 190.10 -6.80 196.90 1740 ---- ---- 180.90A 180.90A 186.70 -6.80 193.50 1745 ---- ---- 177.60A 177.60A 183.30 -6.80 190.10 1750 ---- ---- 174.30A 174.30A 180.00 -6.70 186.70 1755 ---- ---- 171.10A 171.10A 176.70 -6.70 183.40 1760 ---- ---- 168.00A 168.00A 173.40 -6.80 180.20 1765 ---- ---- 164.90A 164.90A 170.20 -6.70 176.90 1770 ---- ---- 161.80A 161.80A 167.10 -6.60 173.70 1775 ---- ---- 158.80A 158.80A 164.00 -6.60 170.60 1780 ---- ---- 155.80A 155.80A 160.90 -6.60 167.50 1785 ---- ---- 152.90A 152.90A 157.90 -6.50 164.40 1790 ---- ---- 150.00A 150.00A 154.90 -6.50 161.40 1795 ---- ---- 147.10A 147.10A 152.00 -6.50 158.50 1800 ---- ---- 144.30A 144.30A 149.10 -6.40 155.50 23 1805 ---- ---- 141.60A 141.60A 146.20 -6.50 152.70 1810 ---- ---- 138.90A 138.90A 143.50 -6.30 149.80 1815 ---- ---- 136.20A 136.20A 140.70 -6.30 147.00 1820 ---- ---- 133.60A 133.60A 138.00 -6.30 144.30 1 1825 ---- ---- 131.00A 131.00A 135.30 -6.30 141.60 1830 ---- ---- 128.50A 128.50A 132.70 -6.20 138.90 1835 ---- ---- 126.00A 126.00A 130.20 -6.10 136.30 1840 ---- ---- 123.60A 123.60A 127.60 -6.10 133.70 210 1845 ---- ---- 121.20A 121.20A 125.20 -6.00 131.20 1850 ---- ---- 118.90A 118.90A 122.70 -6.00 128.70 1855 ---- ---- 116.60A 116.60A 120.40 -5.90 126.30 1860 ---- ---- 114.30A 114.30A 118.00 -5.90 123.90 1865 ---- ---- 112.10A 112.10A 115.70 -5.90 121.60 1870 ---- ---- 109.90A 109.90A 113.50 -5.80 119.30 1875 ---- ---- 107.80A 107.80A 111.30 -5.70 117.00 1880 ---- ---- 105.70A 105.70A 109.10 -5.70 114.80 1885 ---- ---- 103.70A 103.70A 107.00 -5.60 112.60 1890 ---- ---- 101.70A 101.70A 104.90 -5.60 110.50 1895 ---- ---- 99.70A 99.70A 102.90 -5.50 108.40 1900 ---- ---- 97.80A 97.80A 100.90 -5.40 106.30 65 1905 ---- ---- 96.00A 96.00A 98.90 -5.40 104.30 1910 ---- ---- 94.10A 94.10A 97.00 -5.30 102.30 1915 ---- ---- 92.30A 92.30A 95.10 -5.30 100.40 1920 ---- ---- 90.60A 90.60A 93.30 -5.20 98.50 1925 ---- ---- 88.90A 88.90A 91.50 -5.20 96.70 1930 ---- ---- 87.20A 87.20A 89.80 -5.10 94.90 1935 ---- ---- 85.60A 85.60A 88.10 -5.00 93.10 1940 ---- ---- 83.90A 83.90A 86.40 -4.90 91.30 1945 ---- ---- 82.40A 82.40A 84.70 -4.90 89.60 1950 ---- ---- 80.80A 80.80A 83.10 -4.90 88.00 1955 ---- ---- 79.30A 79.30A 81.60 -4.70 86.30 1960 ---- ---- 77.90A 77.90A 80.00 -4.70 84.70 1965 ---- ---- 76.40A 76.40A 78.50 -4.70 83.20 1970 ---- ---- 75.00A 75.00A 77.10 -4.50 81.60 1975 ---- ---- 73.70A 73.70A 75.60 -4.50 80.10 1980 ---- ---- 72.30A 72.30A 74.20 -4.50 78.70 1985 ---- ---- 71.00A 71.00A 72.80 -4.40 77.20 1990 ---- ---- 69.70A 69.70A 71.50 -4.30 75.80 1995 ---- ---- 68.50A 68.50A 70.20 -4.30 74.50 2000 ---- ---- 67.20A 67.20A 68.90 -4.20 73.10 5 2005 ---- ---- 66.00A 66.00A 67.70 -4.10 71.80 2010 ---- ---- 64.90A 64.90A 66.40 -4.10 70.50 2015 ---- ---- 63.70A 63.70A 65.20 -4.10 69.30 2020 ---- ---- 62.60A 62.60A 64.10 -4.00 68.10 2025 ---- ---- 61.50A 61.50A 62.90 -4.00 66.90 2030 ---- ---- 60.40A 60.40A 61.80 -3.90 65.70 2035 ---- ---- 59.40A 59.40A 60.70 -3.80 64.50 2040 ---- ---- 58.30A 58.30A 59.60 -3.80 63.40 2045 ---- ---- 57.30A 57.30A 58.60 -3.70 62.30 2050 ---- ---- 56.30A 56.30A 57.60 -3.70 61.30 2055 ---- ---- 55.40A 55.40A 56.60 -3.60 60.20 2060 ---- ---- 54.40A 54.40A 55.60 -3.60 59.20 2065 ---- ---- 53.50A 53.50A 54.60 -3.60 58.20 2070 ---- ---- 52.60A 52.60A 53.70 -3.50 57.20 2075 ---- ---- 51.70A 51.70A 52.80 -3.40 56.20 2080 ---- ---- 50.90A 50.90A 51.90 -3.40 55.30 2085 ---- ---- 50.00A 50.00A 51.00 -3.40 54.40 2090 ---- ---- 49.20A 49.20A 50.10 -3.40 53.50 2095 ---- ---- 48.40A 48.40A 49.30 -3.30 52.60 2100 ---- ---- 47.60A 47.60A 48.50 -3.20 51.70 23 2105 ---- ---- 46.80A 46.80A 47.70 -3.20 50.90 2110 ---- ---- 46.10A 46.10A 46.90 -3.10 50.00 2115 ---- ---- 45.30A 45.30A 46.10 -3.10 49.20 2120 ---- ---- 44.60A 44.60A 45.40 -3.00 48.40 2125 ---- ---- 43.70A 43.70A 44.60 -3.00 47.60 2130 ---- ---- 43.00A 43.00A 43.90 -3.00 46.90 2135 ---- ---- 42.30A 42.30A 43.20 -2.90 46.10 2140 ---- ---- 41.70A 41.70A 42.50 -2.90 45.40 2145 ---- ---- 41.00A 41.00A 41.80 -2.90 44.70 2150 ---- ---- 40.40A 40.40A 41.10 -2.90 44.00 2155 ---- ---- 39.70A 39.70A 40.50 -2.80 43.30 2160 ---- ---- 39.10A 39.10A 39.80 -2.80 42.60 2165 ---- ---- 38.50A 38.50A 39.20 -2.70 41.90 2170 ---- ---- 37.90A 37.90A 38.60 -2.70 41.30 2175 ---- ---- 37.40A 37.40A 38.00 -2.60 40.60 2180 ---- ---- 36.80A 36.80A 37.40 -2.60 40.00 2185 ---- ---- 36.20A 36.20A 36.80 -2.60 39.40 23 26 2190 ---- ---- 35.70A 35.70A 36.20 -2.60 38.80 2195 ---- ---- 35.20A 35.20A 35.70 -2.50 38.20 2200 ---- ---- 34.60A 34.60A 35.10 -2.50 37.60 14 2205 ---- ---- 34.10A 34.10A 34.60 -2.50 37.10 2210 ---- ---- 33.60A 33.60A 34.10 -2.40 36.50 2215 ---- ---- 33.10A 33.10A 33.60 -2.40 36.00 2220 ---- ---- 32.60A 32.60A 33.10 -2.30 35.40 2225 ---- ---- 32.20A 32.20A 32.60 -2.30 34.90 2230 ---- ---- 31.70A 31.70A 32.10 -2.30 34.40 2235 ---- ---- 31.20A 31.20A 31.60 -2.30 33.90 2240 ---- ---- 30.80A 30.80A 31.20 -2.20 33.40 2245 ---- ---- 30.40A 30.40A 30.70 -2.20 32.90 2250 ---- ---- 29.90A 29.90A 30.20 -2.20 32.40 2255 ---- ---- 29.50A 29.50A 29.80 -2.20 32.00 2260 ---- ---- 29.10A 29.10A 29.40 -2.10 31.50 420 2265 ---- ---- 28.70A 28.70A 29.00 -2.10 31.10 2270 ---- ---- 28.30A 28.30A 28.50 -2.10 30.60 2275 ---- ---- 27.90A 27.90A 28.10 -2.10 30.20 2280 ---- ---- 27.50A 27.50A 27.70 -2.10 29.80 2290 ---- ---- 26.80A 26.80A 27.00 -1.90 28.90 2300 26.00 26.00 26.00 26.30B 26.20 -1.90 1 28.10 2 16 2310 ---- ---- 25.40A 25.40A 25.50 -1.90 27.40 2320 ---- ---- 24.70A 24.70A 24.80 -1.80 26.60 2325 ---- ---- 24.40A 24.40A 24.50 -1.80 26.30 37 2330 ---- ---- 24.10A 24.10A 24.10 -1.80 25.90 11 2340 ---- ---- 23.40A 23.40A 23.50 -1.70 25.20 2350 ---- ---- 22.80A 22.80A 22.90 -1.70 24.60 5 2360 ---- ---- 22.30A 22.30A 22.30 -1.60 23.90 2370 ---- ---- 21.70A 21.70A 21.70 -1.60 23.30 2375 ---- ---- 21.40A 21.40A 21.40 -1.60 23.00 2380 ---- ---- 21.20A 21.20A 21.10 -1.60 22.70 2400 ---- ---- 20.20A 20.20A 20.10 -1.50 21.60 2425 ---- ---- 19.00A 19.00A 18.90 -1.40 20.30 2450 ---- ---- 17.90A 17.90A 17.80 -1.30 19.10 2475 ---- ---- 16.90A 16.90A 16.80 -1.20 18.00 2500 ---- ---- 16.00A 16.00A 15.80 -1.20 17.00 5 2525 ---- ---- 15.10A 15.10A 15.00 -1.00 16.00 25 2550 ---- ---- 14.30A 14.30A 14.20 -1.00 15.20 7 2575 ---- ---- 13.60A 13.60A 13.50 -.90 14.40 3 2650 ---- ---- 11.70A 11.70A 11.70 -.70 12.40 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 671.10 -6.90 678.00 1250 ---- ---- ---- ---- 646.10 -6.90 653.00 1275 ---- ---- ---- ---- 621.10 -6.90 628.00 1300 ---- ---- 586.30A 586.30A 596.10 -6.90 603.00 1325 ---- ---- 561.70A 561.70A 571.10 -6.90 578.00 1350 ---- ---- 537.30A 537.30A 546.10 -7.00 553.10 1375 ---- ---- 512.80A 512.80A 521.40 -6.90 528.30 1400 ---- ---- 488.70A 488.70A 496.80 -7.10 503.90 1420 ---- ---- ---- ---- 477.40 -7.10 484.50 1425 ---- ---- 464.70A 464.70A 472.50 -7.20 479.70 1430 ---- ---- ---- ---- 467.70 -7.20 474.90 1440 ---- ---- ---- ---- 458.10 -7.20 465.30 1450 ---- ---- 440.90A 440.90A 448.50 -7.20 455.70 1460 ---- ---- ---- ---- 439.00 -7.30 446.30 1470 ---- ---- ---- ---- 429.50 -7.30 436.80 1475 ---- ---- 417.50A 417.50A 424.80 -7.30 432.10 1480 ---- ---- ---- ---- 420.10 -7.30 427.40 1490 ---- ---- ---- ---- 410.70 -7.30 418.00 1500 ---- ---- 394.30A 394.30A 401.40 -7.40 408.80 1510 ---- ---- ---- ---- 392.10 -7.40 399.50 1515 ---- ---- ---- ---- 387.50 -7.40 394.90 1520 ---- ---- ---- ---- 382.90 -7.40 390.30 1525 ---- ---- 371.50A 371.50A 378.40 -7.40 385.80 1530 ---- ---- ---- ---- 373.80 -7.40 381.20 1535 ---- ---- 362.50A 362.50A 369.30 -7.40 376.70 1540 ---- ---- 358.00A 358.00A 364.70 -7.40 372.10 1545 ---- ---- 353.50A 353.50A 360.20 -7.40 367.60 1550 ---- ---- 349.10A 349.10A 355.70 -7.40 363.10 1555 ---- ---- 344.70A 344.70A 351.30 -7.40 358.70 1560 ---- ---- 340.30A 340.30A 346.80 -7.40 354.20 1565 ---- ---- 335.90A 335.90A 342.40 -7.40 349.80 1570 ---- ---- 331.50A 331.50A 337.90 -7.50 345.40 1575 ---- ---- 327.10A 327.10A 333.50 -7.50 341.00 1580 ---- ---- 322.80A 322.80A 329.20 -7.40 336.60 1585 ---- ---- 318.50A 318.50A 324.80 -7.40 332.20 1590 ---- ---- 314.20A 314.20A 320.50 -7.40 327.90 1595 ---- ---- 309.90A 309.90A 316.20 -7.40 323.60 1600 ---- ---- 305.70A 305.70A 311.90 -7.40 319.30 1605 ---- ---- 301.50A 301.50A 307.60 -7.40 315.00 1610 ---- ---- 297.30A 297.30A 303.40 -7.30 310.70 1615 ---- ---- 293.10A 293.10A 299.10 -7.40 306.50 1620 ---- ---- 289.00A 289.00A 294.90 -7.40 302.30 1625 ---- ---- 284.90A 284.90A 290.80 -7.30 298.10 1630 ---- ---- 280.80A 280.80A 286.60 -7.40 294.00 1635 ---- ---- 276.70A 276.70A 282.50 -7.30 289.80 1640 ---- ---- 272.70A 272.70A 278.40 -7.30 285.70 1645 ---- ---- 268.60A 268.60A 274.30 -7.40 281.70 1650 ---- ---- 264.70A 264.70A 270.30 -7.30 277.60 1655 ---- ---- 260.70A 260.70A 266.30 -7.30 273.60 1660 ---- ---- 256.80A 256.80A 262.30 -7.30 269.60 1665 ---- ---- 252.90A 252.90A 258.30 -7.30 265.60 1670 ---- ---- 249.00A 249.00A 254.40 -7.30 261.70 1675 ---- ---- 245.20A 245.20A 250.50 -7.30 257.80 1680 ---- ---- 241.40A 241.40A 246.70 -7.20 253.90 1685 ---- ---- 237.60A 237.60A 242.80 -7.30 250.10 1690 ---- ---- 233.90A 233.90A 239.00 -7.20 246.20 1695 ---- ---- 230.20A 230.20A 235.30 -7.20 242.50 1700 ---- ---- 226.50A 226.50A 231.50 -7.20 238.70 1705 ---- ---- 222.90A 222.90A 227.90 -7.10 235.00 1710 ---- ---- 219.30A 219.30A 224.20 -7.10 231.30 1715 ---- ---- 215.70A 215.70A 220.60 -7.10 227.70 1720 ---- ---- 212.20A 212.20A 217.00 -7.10 224.10 1725 ---- ---- 208.70A 208.70A 213.40 -7.10 220.50 1730 ---- ---- 205.30A 205.30A 209.90 -7.10 217.00 1735 ---- ---- 201.90A 201.90A 206.40 -7.10 213.50 1740 ---- ---- 198.50A 198.50A 203.00 -7.00 210.00 1745 ---- ---- 195.20A 195.20A 199.60 -7.00 206.60 1750 ---- ---- 191.90A 191.90A 196.20 -7.00 203.20 1755 ---- ---- 188.60A 188.60A 192.90 -6.90 199.80 1760 ---- ---- 185.40A 185.40A 189.60 -6.90 196.50 1765 ---- ---- 182.30A 182.30A 186.40 -6.80 193.20 1770 ---- ---- 179.10A 179.10A 183.20 -6.80 190.00 1775 ---- ---- 176.10A 176.10A 180.00 -6.80 186.80 1780 ---- ---- 173.00A 173.00A 176.90 -6.80 183.70 1785 ---- ---- 170.00A 170.00A 173.80 -6.70 180.50 1790 ---- ---- 167.10A 167.10A 170.80 -6.70 177.50 1795 ---- ---- 164.20A 164.20A 167.80 -6.60 174.40 1800 ---- ---- 161.30A 161.30A 164.80 -6.60 171.40 1805 ---- ---- 158.50A 158.50A 161.90 -6.60 168.50 1810 ---- ---- 155.70A 155.70A 159.00 -6.60 165.60 1815 ---- ---- 153.00A 153.00A 156.20 -6.50 162.70 1820 ---- ---- 150.30A 150.30A 153.40 -6.50 159.90 1825 ---- ---- 147.60A 147.60A 150.70 -6.40 157.10 1830 ---- ---- 145.00A 145.00A 148.00 -6.30 154.30 1835 ---- ---- 142.40A 142.40A 145.30 -6.30 151.60 1840 ---- ---- 139.90A 139.90A 142.70 -6.30 149.00 1845 ---- ---- 137.40A 137.40A 140.10 -6.30 146.40 1850 ---- ---- 135.00A 135.00A 137.60 -6.20 143.80 1855 ---- ---- 132.60A 132.60A 135.10 -6.10 141.20 1860 ---- ---- 130.20A 130.20A 132.60 -6.20 138.80 1865 ---- ---- 127.90A 127.90A 130.20 -6.10 136.30 1870 ---- ---- 125.70A 125.70A 127.90 -6.00 133.90 1875 ---- ---- 123.40A 123.40A 125.50 -6.00 131.50 1880 ---- ---- 121.30A 121.30A 123.30 -5.90 129.20 1885 ---- ---- 119.10A 119.10A 121.00 -5.90 126.90 1890 ---- ---- 117.00A 117.00A 118.80 -5.80 124.60 1895 ---- ---- 114.90A 114.90A 116.70 -5.70 122.40 1900 114.00 114.00 112.90A 114.80B 114.60 -5.70 1 120.30 1905 ---- ---- 110.90A 110.90A 112.50 -5.60 118.10 1910 ---- ---- 109.00A 109.00A 110.50 -5.50 116.00 1915 ---- ---- 107.10A 107.10A 108.50 -5.50 114.00 1920 ---- ---- 105.20A 105.20A 106.50 -5.50 112.00 1925 ---- ---- 103.40A 103.40A 104.60 -5.40 110.00 1930 ---- ---- 101.60A 101.60A 102.70 -5.40 108.10 1935 ---- ---- 99.80A 99.80A 100.90 -5.30 106.20 1940 ---- ---- 98.10A 98.10A 99.10 -5.20 104.30 1945 ---- ---- 96.40A 96.40A 97.30 -5.20 102.50 1950 ---- ---- 94.70A 94.70A 95.60 -5.10 100.70 1955 ---- ---- 93.10A 93.10A 93.90 -5.00 98.90 1960 ---- ---- 91.50A 91.50A 92.30 -4.90 97.20 1965 ---- ---- 90.00A 90.00A 90.60 -4.90 95.50 1970 ---- ---- 88.50A 88.50A 89.00 -4.90 93.90 1975 ---- ---- 87.00A 87.00A 87.50 -4.70 92.20 1980 ---- ---- 85.50A 85.50A 86.00 -4.60 90.60 1985 ---- ---- 84.10A 84.10A 84.50 -4.60 89.10 1990 ---- ---- 82.70A 82.70A 83.00 -4.60 87.60 1995 ---- ---- 81.30A 81.30A 81.60 -4.50 86.10 2000 82.00 82.00 80.00A 80.00A 80.20 -4.40 1 84.60 1 1 2005 ---- ---- 78.60A 78.60A 78.80 -4.40 83.20 2010 ---- ---- 77.40A 77.40A 77.50 -4.30 81.80 2015 ---- ---- 76.10A 76.10A 76.20 -4.20 80.40 2020 ---- ---- 74.90A 74.90A 74.90 -4.20 79.10 2025 ---- ---- 73.60A 73.60A 73.60 -4.10 77.70 2030 ---- ---- 72.50A 72.50A 72.40 -4.10 76.50 2035 ---- ---- 71.30A 71.30A 71.20 -4.00 75.20 2040 ---- ---- 70.20A 70.20A 70.00 -4.00 74.00 2045 ---- ---- 69.00A 69.00A 68.90 -3.90 72.80 2050 ---- ---- 68.00A 68.00A 67.70 -3.90 71.60 2055 ---- ---- 66.90A 66.90A 66.60 -3.80 70.40 2060 ---- ---- 65.80A 65.80A 65.50 -3.80 69.30 2065 ---- ---- 64.80A 64.80A 64.50 -3.70 68.20 2070 ---- ---- 63.80A 63.80A 63.50 -3.60 67.10 2075 ---- ---- 62.80A 62.80A 62.40 -3.60 66.00 2080 ---- ---- 61.80A 61.80A 61.40 -3.60 65.00 2085 ---- ---- 60.90A 60.90A 60.50 -3.50 64.00 2090 ---- ---- 60.00A 60.00A 59.50 -3.50 63.00 2095 ---- ---- 59.10A 59.10A 58.60 -3.40 62.00 2100 ---- ---- 58.20A 58.20A 57.70 -3.30 61.00 2105 ---- ---- 57.30A 57.30A 56.80 -3.30 60.10 2110 ---- ---- 56.40A 56.40A 55.90 -3.30 59.20 2115 ---- ---- 55.60A 55.60A 55.10 -3.20 58.30 2120 ---- ---- 54.80A 54.80A 54.20 -3.20 57.40 2125 ---- ---- 54.00A 54.00A 53.40 -3.10 56.50 2130 ---- ---- 53.20A 53.20A 52.60 -3.10 55.70 2135 ---- ---- 52.40A 52.40A 51.80 -3.10 54.90 2140 ---- ---- 51.60A 51.60A 51.00 -3.10 54.10 2145 ---- ---- 50.90A 50.90A 50.30 -3.00 53.30 2150 ---- ---- 50.10A 50.10A 49.50 -3.00 52.50 2155 ---- ---- 49.40A 49.40A 48.80 -2.90 51.70 2160 ---- ---- 48.50A 48.50A 48.10 -2.90 51.00 2165 ---- ---- 47.80A 47.80A 47.40 -2.80 50.20 2170 ---- ---- 47.10A 47.10A 46.70 -2.80 49.50 2175 ---- ---- 46.50A 46.50A 46.00 -2.80 48.80 2180 ---- ---- 45.80A 45.80A 45.30 -2.80 48.10 2185 ---- ---- 45.20A 45.20A 44.70 -2.80 47.50 2190 ---- ---- 44.60A 44.60A 44.00 -2.80 46.80 2195 ---- ---- 43.90A 43.90A 43.40 -2.70 46.10 2200 ---- ---- 43.30A 43.30A 42.80 -2.70 45.50 2205 ---- ---- 42.70A 42.70A 42.20 -2.70 44.90 2210 ---- ---- 42.20A 42.20A 41.60 -2.70 44.30 2215 ---- ---- 41.60A 41.60A 41.00 -2.70 43.70 2220 ---- ---- 41.00A 41.00A 40.40 -2.70 43.10 2225 ---- ---- 40.50A 40.50A 39.80 -2.70 42.50 2230 ---- ---- 39.90A 39.90A 39.30 -2.60 41.90 2235 ---- ---- 39.40A 39.40A 38.70 -2.60 41.30 2240 ---- ---- 38.90A 38.90A 38.20 -2.60 40.80 2245 ---- ---- 38.40A 38.40A 37.70 -2.50 40.20 2250 ---- ---- 37.90A 37.90A 37.10 -2.60 39.70 2255 ---- ---- 37.40A 37.40A 36.60 -2.60 39.20 2260 ---- ---- 36.90A 36.90A 36.10 -2.60 38.70 2265 ---- ---- 36.40A 36.40A 35.60 -2.60 38.20 2270 ---- ---- 35.90A 35.90A 35.20 -2.50 37.70 2275 ---- ---- 35.50A 35.50A 34.70 -2.50 37.20 2280 ---- ---- 35.00A 35.00A 34.20 -2.50 36.70 2285 ---- ---- 34.60A 34.60A 33.80 -2.40 36.20 2290 ---- ---- 34.10A 34.10A 33.30 -2.40 35.70 2300 ---- ---- 33.30A 33.30A 32.50 -2.30 34.80 2310 ---- ---- 32.50A 32.50A 31.60 -2.30 33.90 2320 ---- ---- 31.70A 31.70A 30.80 -2.30 33.10 2325 ---- ---- 31.30A 31.30A 30.40 -2.30 32.70 2330 ---- ---- 30.90A 30.90A 30.10 -2.10 32.20 2340 ---- ---- 30.20A 30.20A 29.30 -2.10 31.40 2350 ---- ---- 29.50A 29.50A 28.60 -2.00 30.60 2360 ---- ---- 28.80A 28.80A 28.00 -1.80 29.80 2370 ---- ---- 28.10A 28.10A 27.30 -1.80 29.10 2375 ---- ---- 27.80A 27.80A 27.00 -1.70 28.70 2380 ---- ---- 27.50A 27.50A 26.70 -1.70 28.40 2400 ---- ---- 26.20A 26.20A 25.50 -1.50 27.00 2425 ---- ---- 24.80A 24.80A 24.00 -1.40 25.40 2450 ---- ---- 23.50A 23.50A 22.60 -1.30 23.90 2475 ---- ---- 22.30A 22.30A 21.40 -1.10 22.50 2500 ---- ---- 21.20A 21.20A 20.10 -1.20 21.30 2525 ---- ---- ---- ---- 19.00 -1.10 20.10 2550 ---- ---- ---- ---- 18.00 -1.10 19.10 2575 ---- ---- ---- ---- 17.00 -1.10 18.10 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 896.10 -6.90 903.00 1025 ---- ---- ---- ---- 871.10 -6.90 878.00 1050 ---- ---- ---- ---- 846.10 -6.90 853.00 1075 ---- ---- ---- ---- 821.10 -6.90 828.00 1080 ---- ---- ---- ---- 816.10 -6.90 823.00 1090 ---- ---- ---- ---- 806.10 -6.90 813.00 1100 ---- ---- ---- ---- 796.10 -6.90 803.00 1110 ---- ---- ---- ---- 786.10 -6.90 793.00 1120 ---- ---- ---- ---- 776.10 -6.90 783.00 1125 ---- ---- ---- ---- 771.10 -6.90 778.00 1130 ---- ---- ---- ---- 766.10 -6.90 773.00 1140 ---- ---- ---- ---- 756.10 -6.90 763.00 1150 ---- ---- ---- ---- 746.10 -6.90 753.00 1160 ---- ---- ---- ---- 736.10 -6.90 743.00 1170 ---- ---- ---- ---- 726.10 -6.90 733.00 1175 ---- ---- ---- ---- 721.10 -6.90 728.00 1180 ---- ---- ---- ---- 716.10 -6.90 723.00 1185 ---- ---- ---- ---- 711.10 -6.90 718.00 1190 ---- ---- ---- ---- 706.10 -6.90 713.00 1195 ---- ---- ---- ---- 701.10 -6.90 708.00 1200 ---- ---- ---- ---- 696.10 -6.90 703.00 1205 ---- ---- ---- ---- 691.10 -6.90 698.00 1210 ---- ---- ---- ---- 686.10 -6.90 693.00 1215 ---- ---- ---- ---- 681.10 -6.90 688.00 1220 ---- ---- ---- ---- 676.10 -6.90 683.00 1225 ---- ---- ---- ---- 671.10 -6.90 678.00 1230 ---- ---- ---- ---- 666.10 -6.90 673.00 1235 ---- ---- ---- ---- 661.10 -6.90 668.00 1240 ---- ---- ---- ---- 656.10 -6.90 663.00 1245 ---- ---- ---- ---- 651.10 -6.90 658.00 1250 ---- ---- ---- ---- 646.10 -6.90 653.00 1255 ---- ---- ---- ---- 641.10 -6.90 648.00 1260 ---- ---- ---- ---- 636.10 -6.90 643.00 1265 ---- ---- ---- ---- 631.10 -6.90 638.00 1270 ---- ---- ---- ---- 626.10 -6.90 633.00 1275 ---- ---- ---- ---- 621.10 -6.90 628.00 1280 ---- ---- ---- ---- 616.10 -6.90 623.00 1285 ---- ---- ---- ---- 611.10 -6.90 618.00 1290 ---- ---- ---- ---- 606.10 -6.90 613.00 1295 ---- ---- ---- ---- 601.10 -6.90 608.00 1300 ---- ---- ---- ---- 596.10 -6.90 603.00 1305 ---- ---- ---- ---- 591.10 -6.90 598.00 1310 ---- ---- ---- ---- 586.10 -6.90 593.00 1315 ---- ---- ---- ---- 581.10 -6.90 588.00 1320 ---- ---- ---- ---- 576.10 -6.90 583.00 1325 ---- ---- ---- ---- 571.10 -6.90 578.00 1330 ---- ---- ---- ---- 566.10 -6.90 573.00 1335 ---- ---- ---- ---- 561.10 -6.90 568.00 1340 ---- ---- ---- ---- 556.10 -6.90 563.00 1345 ---- ---- ---- ---- 551.20 -6.90 558.10 1350 ---- ---- ---- ---- 546.20 -6.90 553.10 1355 ---- ---- ---- ---- 541.30 -6.90 548.20 1360 ---- ---- ---- ---- 536.30 -6.90 543.20 1365 ---- ---- ---- ---- 531.40 -6.90 538.30 1370 ---- ---- ---- ---- 526.50 -6.90 533.40 1375 ---- ---- ---- ---- 521.60 -6.90 528.50 1380 ---- ---- ---- ---- 516.70 -6.90 523.60 1385 ---- ---- ---- ---- 511.80 -6.90 518.70 1390 ---- ---- ---- ---- 506.90 -7.00 513.90 1395 ---- ---- ---- ---- 502.10 -6.90 509.00 1400 ---- ---- ---- ---- 497.20 -6.90 504.10 1405 ---- ---- ---- ---- 492.40 -6.90 499.30 1410 ---- ---- ---- ---- 487.60 -6.90 494.50 1415 ---- ---- ---- ---- 482.80 -6.90 489.70 1420 ---- ---- ---- ---- 478.00 -6.90 484.90 1425 ---- ---- ---- ---- 473.20 -6.90 480.10 1430 ---- ---- ---- ---- 468.40 -6.90 475.30 1435 ---- ---- ---- ---- 463.60 -7.00 470.60 1440 ---- ---- ---- ---- 458.90 -6.90 465.80 1445 ---- ---- ---- ---- 454.10 -7.00 461.10 1450 ---- ---- ---- ---- 449.40 -7.00 456.40 1455 ---- ---- ---- ---- 444.70 -7.00 451.70 1460 ---- ---- ---- ---- 440.00 -7.00 447.00 1465 ---- ---- ---- ---- 435.30 -7.00 442.30 1470 ---- ---- ---- ---- 430.70 -6.90 437.60 1475 ---- ---- ---- ---- 426.00 -7.00 433.00 1480 ---- ---- ---- ---- 421.40 -6.90 428.30 1485 ---- ---- ---- ---- 416.70 -7.00 423.70 1490 ---- ---- ---- ---- 412.10 -7.00 419.10 1495 ---- ---- ---- ---- 407.50 -7.00 414.50 1500 ---- ---- ---- ---- 403.00 -6.90 409.90 1505 ---- ---- ---- ---- 398.40 -7.00 405.40 1510 ---- ---- ---- ---- 393.80 -7.00 400.80 1515 ---- ---- ---- ---- 389.30 -7.00 396.30 1520 ---- ---- ---- ---- 384.80 -7.00 391.80 1525 ---- ---- ---- ---- 380.30 -7.00 387.30 1530 ---- ---- ---- ---- 375.80 -7.00 382.80 1535 ---- ---- ---- ---- 371.40 -6.90 378.30 1540 ---- ---- ---- ---- 366.90 -7.00 373.90 1545 ---- ---- ---- ---- 362.50 -7.00 369.50 1550 ---- ---- ---- ---- 358.10 -7.00 365.10 1555 ---- ---- ---- ---- 353.70 -7.00 360.70 1560 ---- ---- ---- ---- 349.30 -7.00 356.30 1565 ---- ---- ---- ---- 345.00 -7.00 352.00 1570 ---- ---- ---- ---- 340.70 -6.90 347.60 1575 ---- ---- ---- ---- 336.40 -6.90 343.30 1580 ---- ---- ---- ---- 332.10 -6.90 339.00 1585 ---- ---- ---- ---- 327.80 -7.00 334.80 1590 ---- ---- ---- ---- 323.60 -6.90 330.50 1595 ---- ---- ---- ---- 319.40 -6.90 326.30 1600 ---- ---- ---- ---- 315.20 -6.90 322.10 95 1605 ---- ---- ---- ---- 311.00 -6.90 317.90 1610 ---- ---- ---- ---- 306.90 -6.90 313.80 1615 ---- ---- ---- ---- 302.70 -7.00 309.70 1620 ---- ---- ---- ---- 298.60 -7.00 305.60 1625 ---- ---- ---- ---- 294.60 -6.90 301.50 50 1630 ---- ---- ---- ---- 290.50 -7.00 297.50 1635 ---- ---- ---- ---- 286.50 -6.90 293.40 1640 ---- ---- ---- ---- 282.50 -6.90 289.40 1645 ---- ---- ---- ---- 278.60 -6.90 285.50 1650 ---- ---- ---- ---- 274.60 -6.90 281.50 100 1655 ---- ---- ---- ---- 270.70 -6.90 277.60 1660 ---- ---- ---- ---- 266.80 -6.90 273.70 1665 ---- ---- ---- ---- 263.00 -6.90 269.90 1670 ---- ---- ---- ---- 259.20 -6.90 266.10 1675 ---- ---- ---- ---- 255.40 -6.90 262.30 1680 ---- ---- ---- ---- 251.60 -6.90 258.50 1685 ---- ---- ---- ---- 247.90 -6.90 254.80 1690 ---- ---- ---- ---- 244.20 -6.90 251.10 1695 ---- ---- ---- ---- 240.60 -6.80 247.40 1700 ---- ---- ---- ---- 237.00 -6.80 243.80 265 1705 ---- ---- ---- ---- 233.40 -6.80 240.20 1710 ---- ---- ---- ---- 229.80 -6.80 236.60 1715 ---- ---- ---- ---- 226.30 -6.80 233.10 1720 ---- ---- ---- ---- 222.80 -6.80 229.60 1725 ---- ---- ---- ---- 219.40 -6.70 226.10 2 1730 ---- ---- ---- ---- 216.00 -6.70 222.70 1735 ---- ---- ---- ---- 212.60 -6.70 219.30 1740 ---- ---- ---- ---- 209.20 -6.70 215.90 1745 ---- ---- ---- ---- 205.90 -6.70 212.60 1750 ---- ---- ---- ---- 202.70 -6.60 209.30 550 1755 ---- ---- ---- ---- 199.40 -6.70 206.10 1760 ---- ---- ---- ---- 196.30 -6.60 202.90 1765 ---- ---- ---- ---- 193.10 -6.60 199.70 1770 ---- ---- ---- ---- 190.00 -6.50 196.50 1775 ---- ---- ---- ---- 186.90 -6.50 193.40 126 1780 ---- ---- ---- ---- 183.90 -6.50 190.40 1785 ---- ---- ---- ---- 180.90 -6.50 187.40 1790 ---- ---- ---- ---- 177.90 -6.50 184.40 1795 ---- ---- ---- ---- 175.00 -6.40 181.40 1800 ---- ---- ---- ---- 172.10 -6.40 178.50 8505 1805 ---- ---- ---- ---- 169.30 -6.30 175.60 1810 ---- ---- ---- ---- 166.40 -6.40 172.80 1815 ---- ---- ---- ---- 163.70 -6.30 170.00 1820 ---- ---- ---- ---- 160.90 -6.40 167.30 1825 ---- ---- ---- ---- 158.30 -6.30 164.60 1830 ---- ---- ---- ---- 155.60 -6.30 161.90 1835 ---- ---- ---- ---- 153.00 -6.20 159.20 1 1840 ---- ---- ---- ---- 150.40 -6.20 156.60 1 1845 ---- ---- ---- ---- 147.90 -6.20 154.10 1850 ---- ---- ---- ---- 145.40 -6.20 151.60 875 1855 ---- ---- ---- ---- 143.00 -6.10 149.10 1860 ---- ---- ---- ---- 140.50 -6.10 146.60 75 1865 ---- ---- ---- ---- 138.20 -6.00 144.20 1870 ---- ---- ---- ---- 135.80 -6.10 141.90 100 1875 ---- ---- ---- ---- 133.50 -6.00 139.50 670 1880 ---- ---- ---- ---- 131.30 -5.90 137.20 130 1885 ---- ---- ---- ---- 129.00 -6.00 135.00 1890 ---- ---- ---- ---- 126.90 -5.90 132.80 1 1895 ---- ---- ---- ---- 124.70 -5.90 130.60 1900 ---- ---- ---- ---- 122.60 -5.80 128.40 796 1905 ---- ---- ---- ---- 120.50 -5.80 126.30 1910 ---- ---- ---- ---- 118.50 -5.80 124.30 1915 ---- ---- ---- ---- 116.50 -5.70 122.20 1920 ---- ---- ---- ---- 114.50 -5.70 120.20 1925 ---- ---- ---- ---- 112.60 -5.70 118.30 1 1930 ---- ---- ---- ---- 110.70 -5.60 116.30 1935 ---- ---- ---- ---- 108.80 -5.60 114.40 1940 103.50 103.50 103.50 103.50 107.00 -5.60 1 112.60 1 1945 ---- ---- ---- ---- 105.20 -5.50 110.70 1950 ---- ---- 103.20A 103.20A 103.50 -5.40 108.90 10032 1955 ---- ---- ---- ---- 101.70 -5.50 107.20 1960 ---- ---- ---- ---- 100.10 -5.40 105.50 1965 ---- ---- ---- ---- 98.40 -5.40 103.80 1970 ---- ---- ---- ---- 96.80 -5.30 102.10 1975 ---- ---- ---- ---- 95.20 -5.30 100.50 1980 ---- ---- ---- ---- 93.60 -5.30 98.90 1985 ---- ---- ---- ---- 92.10 -5.20 97.30 1990 ---- ---- ---- ---- 90.60 -5.10 95.70 1995 ---- ---- ---- ---- 89.10 -5.10 94.20 2000 ---- ---- ---- ---- 87.70 -5.00 92.70 108 2236 2005 ---- ---- ---- ---- 86.30 -5.00 91.30 2010 ---- ---- ---- ---- 84.90 -4.90 89.80 2015 ---- ---- ---- ---- 83.60 -4.80 88.40 2020 ---- ---- ---- ---- 82.20 -4.90 87.10 2025 ---- ---- ---- ---- 81.00 -4.70 85.70 2030 ---- ---- ---- ---- 79.70 -4.70 84.40 2035 ---- ---- ---- ---- 78.40 -4.70 83.10 2040 ---- ---- ---- ---- 77.20 -4.60 81.80 2045 ---- ---- ---- ---- 76.00 -4.60 80.60 2050 ---- ---- ---- ---- 74.90 -4.40 79.30 273 2055 ---- ---- ---- ---- 73.70 -4.40 78.10 2060 ---- ---- ---- ---- 72.60 -4.40 77.00 2065 ---- ---- ---- ---- 71.50 -4.30 75.80 2070 ---- ---- ---- ---- 70.40 -4.30 74.70 2075 ---- ---- ---- ---- 69.30 -4.30 73.60 80 2080 ---- ---- ---- ---- 68.30 -4.20 72.50 2085 ---- ---- ---- ---- 67.20 -4.20 71.40 2090 ---- ---- ---- ---- 66.20 -4.10 70.30 2095 ---- ---- ---- ---- 65.20 -4.10 69.30 2100 ---- ---- 65.70A 65.70A 64.30 -4.00 3 68.30 9656 2105 ---- ---- ---- ---- 63.30 -4.00 67.30 2110 ---- ---- ---- ---- 62.40 -3.90 66.30 2115 ---- ---- ---- ---- 61.40 -3.90 65.30 2120 ---- ---- ---- ---- 60.50 -3.90 64.40 2125 ---- ---- ---- ---- 59.60 -3.90 63.50 2130 ---- ---- ---- ---- 58.70 -3.80 62.50 2135 ---- ---- ---- ---- 57.90 -3.70 61.60 2140 ---- ---- ---- ---- 57.00 -3.80 60.80 2145 ---- ---- ---- ---- 56.20 -3.70 59.90 2150 ---- ---- ---- ---- 55.40 -3.60 59.00 1825 2155 ---- ---- ---- ---- 54.60 -3.60 58.20 2160 ---- ---- ---- ---- 53.80 -3.60 57.40 2165 ---- ---- ---- ---- 53.00 -3.60 56.60 2170 ---- ---- ---- ---- 52.20 -3.60 55.80 2175 ---- ---- ---- ---- 51.50 -3.50 55.00 2180 ---- ---- ---- ---- 50.70 -3.60 54.30 2185 ---- ---- ---- ---- 50.00 -3.50 53.50 2190 ---- ---- ---- ---- 49.30 -3.50 52.80 2195 ---- ---- ---- ---- 48.60 -3.50 52.10 2200 ---- ---- ---- ---- 47.90 -3.50 51.40 350 2205 ---- ---- ---- ---- 47.20 -3.50 50.70 2210 ---- ---- ---- ---- 46.60 -3.40 50.00 2215 ---- ---- ---- ---- 45.90 -3.40 49.30 2220 ---- ---- ---- ---- 45.30 -3.40 48.70 2225 ---- ---- ---- ---- 44.70 -3.30 48.00 2230 ---- ---- ---- ---- 44.00 -3.40 47.40 2235 ---- ---- ---- ---- 43.40 -3.40 46.80 2240 ---- ---- ---- ---- 42.90 -3.30 46.20 2245 ---- ---- ---- ---- 42.30 -3.30 45.60 2250 ---- ---- ---- ---- 41.70 -3.30 45.00 10027 2255 ---- ---- ---- ---- 41.20 -3.20 44.40 2260 ---- ---- ---- ---- 40.60 -3.20 43.80 2265 ---- ---- ---- ---- 40.10 -3.20 43.30 2270 ---- ---- ---- ---- 39.60 -3.10 42.70 2275 ---- ---- ---- ---- 39.10 -3.10 42.20 2280 ---- ---- ---- ---- 38.60 -3.10 41.70 2285 ---- ---- ---- ---- 38.10 -3.10 41.20 2290 ---- ---- ---- ---- 37.60 -3.10 40.70 2295 ---- ---- ---- ---- 37.10 -3.10 40.20 2300 ---- ---- ---- ---- 36.70 -3.00 39.70 171 2305 ---- ---- ---- ---- 36.20 -3.00 39.20 2310 ---- ---- ---- ---- 35.80 -2.90 38.70 2315 ---- ---- ---- ---- 35.30 -3.00 38.30 2320 ---- ---- ---- ---- 34.90 -2.90 37.80 2325 ---- ---- ---- ---- 34.50 -2.90 37.40 2330 ---- ---- ---- ---- 34.10 -2.80 36.90 2335 ---- ---- ---- ---- 33.60 -2.90 36.50 2340 ---- ---- ---- ---- 33.20 -2.90 36.10 2345 ---- ---- ---- ---- 32.90 -2.80 35.70 2350 ---- ---- ---- ---- 32.50 -2.70 35.20 2360 ---- ---- ---- ---- 31.70 -2.80 34.50 2370 ---- ---- ---- ---- 31.00 -2.70 33.70 2375 ---- ---- ---- ---- 30.70 -2.60 33.30 640 2380 ---- ---- ---- ---- 30.30 -2.60 32.90 2390 ---- ---- ---- ---- 29.60 -2.60 32.20 2400 ---- ---- ---- ---- 29.00 -2.50 31.50 153 2410 ---- ---- ---- ---- 28.40 -2.40 30.80 2420 ---- ---- ---- ---- 27.70 -2.50 30.20 2425 ---- ---- ---- ---- 27.40 -2.50 29.90 2430 ---- ---- ---- ---- 27.20 -2.40 29.60 2440 ---- ---- ---- ---- 26.60 -2.30 28.90 2450 ---- ---- ---- ---- 26.00 -2.30 28.30 2475 ---- ---- ---- ---- 24.70 -2.20 26.90 2490 ---- ---- ---- ---- 24.00 -2.10 26.10 2500 ---- ---- ---- ---- 23.50 -2.10 25.60 716 10800 2525 ---- ---- ---- ---- 22.30 -2.00 24.30 2550 ---- ---- ---- ---- 21.20 -2.00 23.20 2575 ---- ---- ---- ---- 20.20 -1.90 22.10 2600 ---- ---- ---- ---- 19.30 -1.80 21.10 2625 ---- ---- ---- ---- 18.40 -1.70 20.10 2650 ---- ---- ---- ---- 17.60 -1.60 19.20 2700 ---- ---- ---- ---- 16.10 -1.50 17.60 1 2750 ---- ---- ---- ---- 14.70 -1.40 16.10 2800 ---- ---- ---- ---- 13.50 -1.40 14.90 676 3000 11.00 11.00 11.00 11.00 10.00 -1.10 16 11.10 108 6781 900 ---- ---- ---- ---- 996.10 -6.90 1003.00 925 ---- ---- ---- ---- 971.10 -6.90 978.00 950 ---- ---- ---- ---- 946.10 -6.90 953.00 975 ---- ---- ---- ---- 921.10 -6.90 928.00 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 661.00 -6.90 667.90 1275 ---- ---- ---- ---- 636.00 -6.90 642.90 1300 ---- ---- ---- ---- 611.00 -6.90 617.90 1325 ---- ---- ---- ---- 586.00 -6.90 592.90 1350 ---- ---- ---- ---- 561.00 -6.90 567.90 1375 ---- ---- ---- ---- 536.20 -6.90 543.10 1400 ---- ---- ---- ---- 511.70 -7.00 518.70 1425 ---- ---- ---- ---- 487.70 -6.90 494.60 1430 ---- ---- ---- ---- 482.90 -7.00 489.90 1440 ---- ---- ---- ---- 473.50 -6.90 480.40 1450 ---- ---- ---- ---- 464.00 -7.00 471.00 1460 ---- ---- ---- ---- 454.70 -6.90 461.60 1470 ---- ---- ---- ---- 445.40 -7.00 452.40 1475 ---- ---- ---- ---- 440.80 -7.00 447.80 1480 ---- ---- ---- ---- 436.20 -7.00 443.20 1490 ---- ---- ---- ---- 427.10 -6.90 434.00 1500 ---- ---- ---- ---- 418.00 -6.90 424.90 1510 ---- ---- ---- ---- 409.00 -6.90 415.90 1520 ---- ---- ---- ---- 400.00 -7.00 407.00 1525 ---- ---- ---- ---- 395.60 -6.90 402.50 1530 ---- ---- ---- ---- 391.10 -7.00 398.10 1535 ---- ---- ---- ---- 386.70 -7.00 393.70 1540 ---- ---- ---- ---- 382.30 -7.00 389.30 1545 ---- ---- ---- ---- 378.00 -6.90 384.90 1550 ---- ---- ---- ---- 373.60 -7.00 380.60 1555 ---- ---- ---- ---- 369.30 -7.00 376.30 1560 ---- ---- ---- ---- 365.00 -6.90 371.90 1565 ---- ---- ---- ---- 360.70 -6.90 367.60 1570 ---- ---- ---- ---- 356.40 -7.00 363.40 1575 ---- ---- ---- ---- 352.20 -6.90 359.10 1580 ---- ---- ---- ---- 347.90 -7.00 354.90 1585 ---- ---- ---- ---- 343.70 -7.00 350.70 1590 ---- ---- ---- ---- 339.50 -7.00 346.50 1595 ---- ---- ---- ---- 335.40 -6.90 342.30 1600 ---- ---- ---- ---- 331.20 -7.00 338.20 1605 ---- ---- ---- ---- 327.10 -7.00 334.10 1610 ---- ---- ---- ---- 323.00 -7.00 330.00 1615 ---- ---- ---- ---- 318.90 -7.00 325.90 1620 ---- ---- ---- ---- 314.90 -6.90 321.80 1625 ---- ---- ---- ---- 310.90 -6.90 317.80 1630 ---- ---- ---- ---- 306.90 -6.90 313.80 1635 ---- ---- ---- ---- 302.90 -6.90 309.80 1640 ---- ---- ---- ---- 298.90 -7.00 305.90 1645 ---- ---- ---- ---- 295.00 -7.00 302.00 1650 ---- ---- ---- ---- 291.10 -7.00 298.10 1655 ---- ---- ---- ---- 287.30 -6.90 294.20 1660 ---- ---- ---- ---- 283.40 -6.90 290.30 1665 ---- ---- ---- ---- 279.60 -6.90 286.50 1670 ---- ---- ---- ---- 275.80 -6.90 282.70 1675 ---- ---- ---- ---- 272.10 -6.90 279.00 1680 ---- ---- ---- ---- 268.40 -6.80 275.20 1685 ---- ---- ---- ---- 264.70 -6.80 271.50 1690 ---- ---- ---- ---- 261.00 -6.90 267.90 1695 ---- ---- ---- ---- 257.40 -6.80 264.20 1700 ---- ---- ---- ---- 253.80 -6.80 260.60 1705 ---- ---- ---- ---- 250.20 -6.90 257.10 1710 ---- ---- ---- ---- 246.70 -6.80 253.50 1715 ---- ---- ---- ---- 243.20 -6.80 250.00 1720 ---- ---- ---- ---- 239.80 -6.80 246.60 1725 ---- ---- ---- ---- 236.30 -6.80 243.10 1730 ---- ---- ---- ---- 232.90 -6.80 239.70 1735 ---- ---- ---- ---- 229.60 -6.80 236.40 1740 ---- ---- ---- ---- 226.30 -6.70 233.00 1745 ---- ---- ---- ---- 223.00 -6.80 229.80 1750 ---- ---- ---- ---- 219.80 -6.70 226.50 1755 ---- ---- ---- ---- 216.60 -6.70 223.30 1760 ---- ---- ---- ---- 213.40 -6.70 220.10 1765 ---- ---- ---- ---- 210.30 -6.70 217.00 1770 ---- ---- ---- ---- 207.30 -6.60 213.90 1775 ---- ---- ---- ---- 204.20 -6.70 210.90 1780 ---- ---- ---- ---- 201.20 -6.60 207.80 1785 ---- ---- ---- ---- 198.30 -6.60 204.90 1790 ---- ---- ---- ---- 195.40 -6.50 201.90 1795 ---- ---- ---- ---- 192.50 -6.60 199.10 1800 ---- ---- ---- ---- 189.70 -6.50 196.20 1805 ---- ---- ---- ---- 186.90 -6.50 193.40 1810 ---- ---- ---- ---- 184.10 -6.50 190.60 1815 ---- ---- ---- ---- 181.40 -6.50 187.90 1820 ---- ---- ---- ---- 178.70 -6.50 185.20 1825 ---- ---- ---- ---- 176.10 -6.40 182.50 1830 ---- ---- ---- ---- 173.50 -6.40 179.90 1835 ---- ---- ---- ---- 171.00 -6.30 177.30 1840 ---- ---- ---- ---- 168.40 -6.40 174.80 1845 ---- ---- ---- ---- 166.00 -6.30 172.30 1850 ---- ---- ---- ---- 163.50 -6.30 169.80 1855 ---- ---- ---- ---- 161.10 -6.30 167.40 1860 ---- ---- ---- ---- 158.80 -6.20 165.00 1865 ---- ---- ---- ---- 156.40 -6.20 162.60 1870 ---- ---- ---- ---- 154.10 -6.20 160.30 1875 ---- ---- ---- ---- 151.90 -6.10 158.00 1880 ---- ---- ---- ---- 149.60 -6.20 155.80 1885 ---- ---- ---- ---- 147.50 -6.00 153.50 1890 ---- ---- ---- ---- 145.30 -6.00 151.30 1895 ---- ---- ---- ---- 143.20 -6.00 149.20 1900 ---- ---- 146.00A 146.00A 141.10 -6.00 147.10 1905 ---- ---- ---- ---- 139.00 -6.00 145.00 1910 ---- ---- ---- ---- 137.00 -5.90 142.90 1915 ---- ---- ---- ---- 135.00 -5.90 140.90 1920 ---- ---- ---- ---- 133.00 -5.90 138.90 1925 ---- ---- ---- ---- 131.10 -5.80 136.90 1930 ---- ---- ---- ---- 129.20 -5.80 135.00 1935 ---- ---- ---- ---- 127.30 -5.80 133.10 1940 ---- ---- ---- ---- 125.50 -5.70 131.20 1945 ---- ---- ---- ---- 123.70 -5.70 129.40 1950 ---- ---- ---- ---- 121.90 -5.60 127.50 1955 ---- ---- ---- ---- 120.10 -5.60 125.70 1960 ---- ---- ---- ---- 118.40 -5.60 124.00 1965 ---- ---- ---- ---- 116.70 -5.50 122.20 1970 ---- ---- ---- ---- 115.00 -5.50 120.50 1975 ---- ---- ---- ---- 113.30 -5.50 118.80 1980 ---- ---- ---- ---- 111.70 -5.40 117.10 1985 ---- ---- ---- ---- 110.10 -5.40 115.50 1990 ---- ---- ---- ---- 108.50 -5.40 113.90 1995 ---- ---- ---- ---- 106.90 -5.40 112.30 2000 ---- ---- ---- ---- 105.40 -5.30 110.70 2005 ---- ---- ---- ---- 103.80 -5.30 109.10 2010 ---- ---- ---- ---- 102.30 -5.30 107.60 2015 ---- ---- ---- ---- 100.90 -5.20 106.10 2020 ---- ---- ---- ---- 99.40 -5.20 104.60 2025 ---- ---- ---- ---- 98.00 -5.10 103.10 2030 ---- ---- ---- ---- 96.50 -5.10 101.60 2035 ---- ---- ---- ---- 95.10 -5.10 100.20 2040 ---- ---- ---- ---- 93.70 -5.10 98.80 2045 ---- ---- ---- ---- 92.40 -5.00 97.40 2050 ---- ---- ---- ---- 91.00 -5.00 96.00 2055 ---- ---- ---- ---- 89.70 -4.90 94.60 2060 ---- ---- ---- ---- 88.40 -4.90 93.30 2065 ---- ---- ---- ---- 87.10 -4.80 91.90 2070 ---- ---- ---- ---- 85.80 -4.80 90.60 2075 ---- ---- ---- ---- 84.50 -4.80 89.30 2080 ---- ---- ---- ---- 83.30 -4.70 88.00 2085 ---- ---- ---- ---- 82.00 -4.70 86.70 2090 ---- ---- ---- ---- 80.80 -4.70 85.50 2095 ---- ---- ---- ---- 79.60 -4.60 84.20 2100 ---- ---- ---- ---- 78.40 -4.60 83.00 2105 ---- ---- ---- ---- 77.20 -4.60 81.80 2110 ---- ---- ---- ---- 76.10 -4.50 80.60 2115 ---- ---- ---- ---- 74.90 -4.50 79.40 2120 ---- ---- ---- ---- 73.80 -4.50 78.30 2125 ---- ---- ---- ---- 72.70 -4.40 77.10 2130 ---- ---- ---- ---- 71.60 -4.40 76.00 2135 ---- ---- ---- ---- 70.50 -4.40 74.90 2140 ---- ---- ---- ---- 69.40 -4.30 73.70 2145 ---- ---- ---- ---- 68.40 -4.30 72.70 2150 ---- ---- ---- ---- 67.30 -4.30 71.60 2155 ---- ---- ---- ---- 66.30 -4.20 70.50 2160 ---- ---- ---- ---- 65.30 -4.20 69.50 2165 ---- ---- ---- ---- 64.30 -4.10 68.40 2170 ---- ---- ---- ---- 63.30 -4.10 67.40 2175 ---- ---- ---- ---- 62.30 -4.10 66.40 2180 ---- ---- ---- ---- 61.40 -4.00 65.40 2185 ---- ---- ---- ---- 60.40 -4.00 64.40 2190 ---- ---- ---- ---- 59.50 -4.00 63.50 2195 ---- ---- ---- ---- 58.60 -3.90 62.50 2200 ---- ---- ---- ---- 57.70 -3.90 61.60 2210 ---- ---- ---- ---- 55.90 -3.80 59.70 2220 ---- ---- ---- ---- 54.20 -3.70 57.90 2225 ---- ---- ---- ---- 53.30 -3.80 57.10 2230 ---- ---- ---- ---- 52.50 -3.70 56.20 2240 ---- ---- ---- ---- 50.90 -3.60 54.50 2250 ---- ---- ---- ---- 49.30 -3.60 52.90 2260 ---- ---- ---- ---- 47.80 -3.50 51.30 2270 ---- ---- ---- ---- 46.30 -3.40 49.70 2275 ---- ---- ---- ---- 45.60 -3.40 49.00 2280 ---- ---- ---- ---- 44.90 -3.30 48.20 2290 ---- ---- ---- ---- 43.50 -3.30 46.80 2300 ---- ---- 43.00A 43.00A 42.10 -3.30 45.40 7 2325 ---- ---- ---- ---- 38.90 -3.10 42.00 2350 ---- ---- ---- ---- 36.00 -2.90 38.90 2375 ---- ---- ---- ---- 33.30 -2.80 36.10 2400 ---- ---- ---- ---- 30.80 -2.60 33.40 2425 ---- ---- ---- ---- 28.50 -2.50 31.00 2450 ---- ---- ---- ---- 26.40 -2.40 28.80 2475 ---- ---- ---- ---- 24.40 -2.30 26.70 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 661.00 -6.90 667.90 1275 ---- ---- ---- ---- 636.00 -6.90 642.90 1300 ---- ---- ---- ---- 611.00 -6.90 617.90 1325 ---- ---- ---- ---- 586.20 -6.90 593.10 1350 ---- ---- ---- ---- 561.70 -6.90 568.60 1375 ---- ---- ---- ---- 537.60 -6.90 544.50 1400 ---- ---- ---- ---- 513.70 -7.00 520.70 1425 ---- ---- ---- ---- 490.20 -7.00 497.20 1430 ---- ---- ---- ---- 485.60 -6.90 492.50 1440 ---- ---- ---- ---- 476.30 -6.90 483.20 1450 ---- ---- ---- ---- 467.10 -6.90 474.00 1460 ---- ---- ---- ---- 457.90 -6.90 464.80 1470 ---- ---- ---- ---- 448.80 -6.90 455.70 1475 ---- ---- ---- ---- 444.20 -7.00 451.20 1480 ---- ---- ---- ---- 439.70 -7.00 446.70 1490 ---- ---- ---- ---- 430.70 -6.90 437.60 1500 ---- ---- ---- ---- 421.70 -7.00 428.70 1510 ---- ---- ---- ---- 412.80 -7.00 419.80 1520 ---- ---- ---- ---- 404.00 -7.00 411.00 1525 ---- ---- ---- ---- 399.60 -7.00 406.60 1530 ---- ---- ---- ---- 395.20 -7.00 402.20 1535 ---- ---- ---- ---- 390.90 -6.90 397.80 1540 ---- ---- ---- ---- 386.50 -7.00 393.50 1545 ---- ---- ---- ---- 382.20 -7.00 389.20 1550 ---- ---- ---- ---- 377.90 -6.90 384.80 1555 ---- ---- ---- ---- 373.60 -6.90 380.50 1560 ---- ---- ---- ---- 369.30 -7.00 376.30 1565 ---- ---- ---- ---- 365.00 -7.00 372.00 1570 ---- ---- ---- ---- 360.80 -7.00 367.80 1575 ---- ---- ---- ---- 356.50 -7.00 363.50 1580 ---- ---- ---- ---- 352.30 -7.00 359.30 1585 ---- ---- ---- ---- 348.20 -6.90 355.10 1590 ---- ---- ---- ---- 344.00 -7.00 351.00 1595 ---- ---- ---- ---- 339.80 -7.00 346.80 1600 ---- ---- ---- ---- 335.70 -7.00 342.70 1605 ---- ---- ---- ---- 331.60 -7.00 338.60 1610 ---- ---- ---- ---- 327.50 -7.00 334.50 1615 ---- ---- ---- ---- 323.50 -6.90 330.40 1620 ---- ---- ---- ---- 319.40 -7.00 326.40 1625 ---- ---- ---- ---- 315.40 -7.00 322.40 1630 ---- ---- ---- ---- 311.40 -7.00 318.40 1635 ---- ---- ---- ---- 307.40 -7.00 314.40 1640 ---- ---- ---- ---- 303.50 -7.00 310.50 1645 ---- ---- ---- ---- 299.60 -6.90 306.50 1650 ---- ---- ---- ---- 295.70 -6.90 302.60 1655 ---- ---- ---- ---- 291.80 -7.00 298.80 1660 ---- ---- ---- ---- 288.00 -6.90 294.90 1665 ---- ---- ---- ---- 284.20 -6.90 291.10 1670 ---- ---- ---- ---- 280.40 -7.00 287.40 1675 ---- ---- ---- ---- 276.70 -6.90 283.60 1680 ---- ---- ---- ---- 273.00 -6.90 279.90 1685 ---- ---- ---- ---- 269.30 -6.90 276.20 1690 ---- ---- ---- ---- 265.70 -6.90 272.60 1695 ---- ---- ---- ---- 262.10 -6.80 268.90 1700 ---- ---- ---- ---- 258.50 -6.80 265.30 1705 ---- ---- ---- ---- 254.90 -6.90 261.80 1710 ---- ---- ---- ---- 251.40 -6.90 258.30 1715 ---- ---- ---- ---- 248.00 -6.80 254.80 1720 ---- ---- ---- ---- 244.50 -6.90 251.40 1725 ---- ---- ---- ---- 241.10 -6.80 247.90 1730 ---- ---- ---- ---- 237.80 -6.80 244.60 1735 ---- ---- ---- ---- 234.50 -6.70 241.20 1740 ---- ---- ---- ---- 231.20 -6.80 238.00 1745 ---- ---- ---- ---- 227.90 -6.80 234.70 1750 ---- ---- ---- ---- 224.70 -6.80 231.50 1755 ---- ---- ---- ---- 221.60 -6.70 228.30 1760 ---- ---- ---- ---- 218.50 -6.70 225.20 1765 ---- ---- ---- ---- 215.40 -6.70 222.10 1770 ---- ---- ---- ---- 212.30 -6.70 219.00 1775 ---- ---- ---- ---- 209.30 -6.70 216.00 1780 ---- ---- ---- ---- 206.40 -6.60 213.00 1785 ---- ---- ---- ---- 203.50 -6.60 210.10 1790 ---- ---- ---- ---- 200.60 -6.60 207.20 1795 ---- ---- ---- ---- 197.70 -6.60 204.30 1800 ---- ---- ---- ---- 194.90 -6.60 201.50 1805 ---- ---- ---- ---- 192.20 -6.50 198.70 1810 ---- ---- ---- ---- 189.50 -6.50 196.00 1815 ---- ---- ---- ---- 186.80 -6.50 193.30 1820 ---- ---- ---- ---- 184.10 -6.50 190.60 1825 ---- ---- ---- ---- 181.50 -6.50 188.00 1830 ---- ---- ---- ---- 179.00 -6.40 185.40 1835 ---- ---- ---- ---- 176.40 -6.40 182.80 1840 ---- ---- ---- ---- 174.00 -6.30 180.30 1845 ---- ---- ---- ---- 171.50 -6.40 177.90 1850 ---- ---- ---- ---- 169.10 -6.30 175.40 1855 ---- ---- ---- ---- 166.70 -6.30 173.00 1860 ---- ---- ---- ---- 164.40 -6.30 170.70 1865 ---- ---- ---- ---- 162.10 -6.30 168.40 1870 ---- ---- ---- ---- 159.90 -6.20 166.10 1875 ---- ---- ---- ---- 157.70 -6.20 163.90 1880 ---- ---- ---- ---- 155.50 -6.20 161.70 1885 ---- ---- ---- ---- 153.30 -6.20 159.50 1890 ---- ---- ---- ---- 151.20 -6.10 157.30 1895 ---- ---- ---- ---- 149.20 -6.00 155.20 1900 ---- ---- ---- ---- 147.10 -6.10 153.20 1905 ---- ---- ---- ---- 145.10 -6.10 151.20 1910 ---- ---- ---- ---- 143.20 -6.00 149.20 1915 ---- ---- ---- ---- 141.20 -6.00 147.20 1920 ---- ---- ---- ---- 139.30 -6.00 145.30 1925 ---- ---- ---- ---- 137.50 -5.90 143.40 1930 ---- ---- ---- ---- 135.60 -5.90 141.50 1935 ---- ---- ---- ---- 133.80 -5.90 139.70 1940 ---- ---- ---- ---- 132.10 -5.80 137.90 1945 ---- ---- ---- ---- 130.30 -5.80 136.10 1950 ---- ---- ---- ---- 128.60 -5.70 134.30 1955 ---- ---- ---- ---- 126.90 -5.70 132.60 1960 ---- ---- ---- ---- 125.20 -5.70 130.90 1965 ---- ---- ---- ---- 123.60 -5.60 129.20 1970 ---- ---- ---- ---- 122.00 -5.60 127.60 1975 ---- ---- ---- ---- 120.40 -5.50 125.90 1980 ---- ---- ---- ---- 118.80 -5.50 124.30 1985 ---- ---- ---- ---- 117.20 -5.60 122.80 1990 ---- ---- ---- ---- 115.70 -5.50 121.20 1995 ---- ---- ---- ---- 114.20 -5.50 119.70 2000 ---- ---- ---- ---- 112.70 -5.50 118.20 2005 ---- ---- ---- ---- 111.30 -5.40 116.70 2010 ---- ---- ---- ---- 109.80 -5.40 115.20 2015 ---- ---- ---- ---- 108.40 -5.40 113.80 2020 ---- ---- ---- ---- 107.00 -5.30 112.30 2025 ---- ---- ---- ---- 105.70 -5.20 110.90 2030 ---- ---- ---- ---- 104.30 -5.20 109.50 2035 ---- ---- ---- ---- 103.00 -5.20 108.20 2040 ---- ---- ---- ---- 101.70 -5.10 106.80 2045 ---- ---- ---- ---- 100.40 -5.10 105.50 2050 ---- ---- ---- ---- 99.10 -5.10 104.20 2055 ---- ---- ---- ---- 97.80 -5.10 102.90 2060 ---- ---- ---- ---- 96.60 -5.00 101.60 2065 ---- ---- ---- ---- 95.40 -5.00 100.40 2070 ---- ---- ---- ---- 94.20 -4.90 99.10 2075 ---- ---- ---- ---- 93.00 -4.90 97.90 2080 ---- ---- ---- ---- 91.80 -4.90 96.70 2085 ---- ---- ---- ---- 90.70 -4.80 95.50 2090 ---- ---- ---- ---- 89.50 -4.90 94.40 2095 ---- ---- ---- ---- 88.40 -4.80 93.20 2100 ---- ---- ---- ---- 87.30 -4.80 92.10 2105 ---- ---- ---- ---- 86.20 -4.80 91.00 2110 ---- ---- ---- ---- 85.20 -4.70 89.90 2115 ---- ---- ---- ---- 84.10 -4.70 88.80 2120 ---- ---- ---- ---- 83.10 -4.60 87.70 2125 ---- ---- ---- ---- 82.10 -4.60 86.70 2130 ---- ---- ---- ---- 81.10 -4.50 85.60 2135 ---- ---- ---- ---- 80.10 -4.50 84.60 2140 ---- ---- ---- ---- 79.10 -4.50 83.60 2145 ---- ---- ---- ---- 78.10 -4.50 82.60 2150 ---- ---- ---- ---- 77.20 -4.50 81.70 2155 ---- ---- ---- ---- 76.30 -4.40 80.70 2160 ---- ---- ---- ---- 75.30 -4.40 79.70 2165 ---- ---- ---- ---- 74.40 -4.40 78.80 2170 ---- ---- ---- ---- 73.50 -4.40 77.90 2175 ---- ---- ---- ---- 72.70 -4.30 77.00 2180 ---- ---- ---- ---- 71.80 -4.30 76.10 2190 ---- ---- ---- ---- 70.10 -4.20 74.30 2200 ---- ---- ---- ---- 68.50 -4.10 72.60 2210 ---- ---- ---- ---- 66.90 -4.10 71.00 2220 ---- ---- ---- ---- 65.30 -4.00 69.30 2225 ---- ---- ---- ---- 64.50 -4.10 68.60 2230 ---- ---- ---- ---- 63.80 -4.00 67.80 2240 ---- ---- ---- ---- 62.30 -4.00 66.30 2250 ---- ---- ---- ---- 60.90 -3.90 64.80 2260 ---- ---- ---- ---- 59.50 -3.80 63.30 2275 ---- ---- ---- ---- 57.50 -3.80 61.30 2300 ---- ---- ---- ---- 54.40 -3.60 58.00 2325 ---- ---- ---- ---- 51.50 -3.50 55.00 2350 ---- ---- ---- ---- 48.80 -3.30 52.10 2375 ---- ---- ---- ---- 46.20 -3.30 49.50 2400 ---- ---- ---- ---- 43.90 -3.10 47.00 2425 ---- ---- ---- ---- 41.70 -3.00 44.70 2450 ---- ---- ---- ---- 39.70 -2.90 42.60 3000 ---- ---- ---- ---- 17.00 -1.50 18.50 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 675.10 -6.90 682.00 1275 ---- ---- ---- ---- 650.10 -6.90 657.00 1300 ---- ---- ---- ---- 625.10 -6.90 632.00 1325 ---- ---- ---- ---- 600.10 -6.90 607.00 1350 ---- ---- ---- ---- 575.30 -6.90 582.20 1375 ---- ---- ---- ---- 550.80 -6.90 557.70 1400 ---- ---- ---- ---- 526.80 -6.90 533.70 1425 ---- ---- ---- ---- 503.10 -6.90 510.00 1440 ---- ---- ---- ---- 489.10 -6.90 496.00 1450 ---- ---- ---- ---- 479.80 -7.00 486.80 1460 ---- ---- ---- ---- 470.60 -7.00 477.60 1470 ---- ---- ---- ---- 461.50 -7.00 468.50 1475 ---- ---- ---- ---- 457.00 -6.90 463.90 1480 ---- ---- ---- ---- 452.40 -7.00 459.40 1490 ---- ---- ---- ---- 443.40 -7.00 450.40 1500 ---- ---- ---- ---- 434.50 -7.00 441.50 1510 ---- ---- ---- ---- 425.60 -7.00 432.60 1520 ---- ---- ---- ---- 416.80 -7.00 423.80 1525 ---- ---- ---- ---- 412.50 -6.90 419.40 1530 ---- ---- ---- ---- 408.10 -7.00 415.10 1540 ---- ---- ---- ---- 399.40 -7.00 406.40 1545 ---- ---- ---- ---- 395.10 -7.00 402.10 1550 ---- ---- ---- ---- 390.90 -7.00 397.90 1555 ---- ---- ---- ---- 386.60 -7.00 393.60 1560 ---- ---- ---- ---- 382.40 -7.00 389.40 1565 ---- ---- ---- ---- 378.10 -7.00 385.10 1570 ---- ---- ---- ---- 373.90 -7.00 380.90 1575 ---- ---- ---- ---- 369.80 -6.90 376.70 1580 ---- ---- ---- ---- 365.60 -7.00 372.60 1585 ---- ---- ---- ---- 361.40 -7.00 368.40 1590 ---- ---- ---- ---- 357.30 -7.00 364.30 1595 ---- ---- ---- ---- 353.20 -7.00 360.20 1600 ---- ---- ---- ---- 349.20 -6.90 356.10 1605 ---- ---- ---- ---- 345.10 -7.00 352.10 1610 ---- ---- ---- ---- 341.10 -7.00 348.10 1615 ---- ---- ---- ---- 337.10 -7.00 344.10 1620 ---- ---- ---- ---- 333.10 -7.00 340.10 1625 ---- ---- ---- ---- 329.10 -7.00 336.10 1630 ---- ---- ---- ---- 325.20 -7.00 332.20 1635 ---- ---- ---- ---- 321.30 -7.00 328.30 1640 ---- ---- ---- ---- 317.40 -7.00 324.40 1645 ---- ---- ---- ---- 313.50 -7.00 320.50 1650 ---- ---- ---- ---- 309.70 -7.00 316.70 1655 ---- ---- ---- ---- 305.90 -7.00 312.90 1660 ---- ---- ---- ---- 302.10 -7.00 309.10 1665 ---- ---- ---- ---- 298.40 -6.90 305.30 1670 ---- ---- ---- ---- 294.70 -6.90 301.60 1675 ---- ---- ---- ---- 291.00 -6.90 297.90 1680 ---- ---- ---- ---- 287.30 -6.90 294.20 1685 ---- ---- ---- ---- 283.70 -6.90 290.60 1690 ---- ---- ---- ---- 280.10 -6.90 287.00 1695 ---- ---- ---- ---- 276.50 -6.90 283.40 1700 ---- ---- ---- ---- 272.90 -7.00 279.90 1705 ---- ---- ---- ---- 269.40 -6.90 276.30 1710 ---- ---- ---- ---- 266.00 -6.80 272.80 1715 ---- ---- ---- ---- 262.50 -6.90 269.40 1720 ---- ---- ---- ---- 259.10 -6.90 266.00 1725 ---- ---- ---- ---- 255.70 -6.90 262.60 1730 ---- ---- ---- ---- 252.40 -6.80 259.20 1735 ---- ---- ---- ---- 249.10 -6.80 255.90 1740 ---- ---- ---- ---- 245.80 -6.80 252.60 1745 ---- ---- ---- ---- 242.50 -6.90 249.40 1750 ---- ---- ---- ---- 239.30 -6.80 246.10 1755 ---- ---- ---- ---- 236.20 -6.80 243.00 1760 ---- ---- ---- ---- 233.00 -6.80 239.80 1765 ---- ---- ---- ---- 229.90 -6.80 236.70 1770 ---- ---- ---- ---- 226.90 -6.70 233.60 1775 ---- ---- ---- ---- 223.90 -6.70 230.60 1780 ---- ---- ---- ---- 220.90 -6.70 227.60 1785 ---- ---- ---- ---- 217.90 -6.70 224.60 1790 ---- ---- ---- ---- 215.00 -6.70 221.70 1795 ---- ---- ---- ---- 212.20 -6.60 218.80 1800 ---- ---- ---- ---- 209.30 -6.70 216.00 1805 ---- ---- ---- ---- 206.50 -6.70 213.20 1810 ---- ---- ---- ---- 203.80 -6.60 210.40 1815 ---- ---- ---- ---- 201.00 -6.60 207.60 1820 ---- ---- ---- ---- 198.40 -6.50 204.90 1825 ---- ---- ---- ---- 195.70 -6.60 202.30 1830 ---- ---- ---- ---- 193.10 -6.50 199.60 1835 ---- ---- ---- ---- 190.50 -6.50 197.00 1840 ---- ---- ---- ---- 188.00 -6.50 194.50 1845 ---- ---- ---- ---- 185.50 -6.40 191.90 1850 ---- ---- ---- ---- 183.00 -6.50 189.50 1855 ---- ---- ---- ---- 180.60 -6.40 187.00 1860 ---- ---- ---- ---- 178.20 -6.40 184.60 1865 ---- ---- ---- ---- 175.80 -6.40 182.20 1870 ---- ---- ---- ---- 173.50 -6.40 179.90 1875 ---- ---- ---- ---- 171.20 -6.40 177.60 1880 ---- ---- ---- ---- 169.00 -6.30 175.30 1885 ---- ---- ---- ---- 166.80 -6.20 173.00 1890 ---- ---- ---- ---- 164.60 -6.20 170.80 1895 ---- ---- ---- ---- 162.40 -6.30 168.70 1900 ---- ---- ---- ---- 160.30 -6.20 166.50 1905 ---- ---- ---- ---- 158.20 -6.20 164.40 1910 ---- ---- ---- ---- 156.20 -6.10 162.30 1915 ---- ---- ---- ---- 154.20 -6.10 160.30 1920 ---- ---- ---- ---- 152.20 -6.10 158.30 1925 ---- ---- ---- ---- 150.20 -6.10 156.30 1930 ---- ---- ---- ---- 148.30 -6.10 154.40 1935 ---- ---- ---- ---- 146.40 -6.00 152.40 1940 ---- ---- ---- ---- 144.60 -5.90 150.50 1945 ---- ---- ---- ---- 142.70 -6.00 148.70 1950 ---- ---- ---- ---- 140.90 -6.00 146.90 1955 ---- ---- ---- ---- 139.20 -5.90 145.10 1960 ---- ---- ---- ---- 137.40 -5.90 143.30 1965 ---- ---- ---- ---- 135.70 -5.80 141.50 1970 ---- ---- ---- ---- 134.00 -5.80 139.80 1975 ---- ---- ---- ---- 132.40 -5.70 138.10 1980 ---- ---- ---- ---- 130.70 -5.80 136.50 1985 ---- ---- ---- ---- 129.10 -5.70 134.80 1990 ---- ---- ---- ---- 127.50 -5.70 133.20 1995 ---- ---- ---- ---- 126.00 -5.60 131.60 2000 ---- ---- ---- ---- 124.40 -5.70 130.10 2005 ---- ---- ---- ---- 122.90 -5.60 128.50 2010 ---- ---- ---- ---- 121.50 -5.50 127.00 2015 ---- ---- ---- ---- 120.00 -5.50 125.50 2020 ---- ---- ---- ---- 118.50 -5.50 124.00 2025 ---- ---- ---- ---- 117.10 -5.50 122.60 2030 ---- ---- ---- ---- 115.70 -5.50 121.20 2035 ---- ---- ---- ---- 114.30 -5.50 119.80 2040 ---- ---- ---- ---- 113.00 -5.40 118.40 2045 ---- ---- ---- ---- 111.60 -5.40 117.00 2050 ---- ---- ---- ---- 110.30 -5.40 115.70 2055 ---- ---- ---- ---- 109.00 -5.30 114.30 2060 ---- ---- ---- ---- 107.70 -5.30 113.00 2065 ---- ---- ---- ---- 106.50 -5.20 111.70 2070 ---- ---- ---- ---- 105.20 -5.20 110.40 2075 ---- ---- ---- ---- 104.00 -5.20 109.20 2080 ---- ---- ---- ---- 102.80 -5.10 107.90 2085 ---- ---- ---- ---- 101.60 -5.10 106.70 2090 ---- ---- ---- ---- 100.40 -5.10 105.50 2095 ---- ---- ---- ---- 99.30 -5.00 104.30 2100 ---- ---- ---- ---- 98.10 -5.00 103.10 2105 ---- ---- ---- ---- 97.00 -5.00 102.00 2110 ---- ---- ---- ---- 95.90 -4.90 100.80 2115 ---- ---- ---- ---- 94.80 -4.90 99.70 2120 ---- ---- ---- ---- 93.70 -4.90 98.60 2125 ---- ---- ---- ---- 92.60 -4.90 97.50 2130 ---- ---- ---- ---- 91.60 -4.80 96.40 2140 ---- ---- ---- ---- 89.50 -4.80 94.30 2150 ---- ---- ---- ---- 87.50 -4.70 92.20 2160 ---- ---- ---- ---- 85.60 -4.60 90.20 2170 ---- ---- ---- ---- 83.70 -4.60 88.30 2175 ---- ---- ---- ---- 82.70 -4.60 87.30 2180 ---- ---- ---- ---- 81.80 -4.60 86.40 2190 ---- ---- ---- ---- 80.00 -4.50 84.50 2200 ---- ---- ---- ---- 78.30 -4.50 82.80 2210 ---- ---- ---- ---- 76.60 -4.40 81.00 2220 ---- ---- ---- ---- 75.00 -4.30 79.30 2225 ---- ---- ---- ---- 74.20 -4.30 78.50 2230 ---- ---- ---- ---- 73.40 -4.30 77.70 2250 ---- ---- ---- ---- 70.30 -4.20 74.50 2275 ---- ---- ---- ---- 66.80 -4.00 70.80 2300 ---- ---- ---- ---- 63.40 -3.90 67.30 2325 ---- ---- ---- ---- 60.30 -3.80 64.10 2350 ---- ---- ---- ---- 57.40 -3.70 61.10 2375 ---- ---- ---- ---- 54.70 -3.60 58.30 2400 ---- ---- ---- ---- 52.20 -3.40 55.60 2425 ---- ---- ---- ---- 49.80 -3.40 53.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 675.10 -6.90 682.00 1275 ---- ---- ---- ---- 650.10 -6.90 657.00 1300 ---- ---- ---- ---- 625.10 -6.90 632.00 1325 ---- ---- ---- ---- 600.10 -6.90 607.00 1350 ---- ---- ---- ---- 575.40 -6.90 582.30 1375 ---- ---- ---- ---- 551.00 -6.90 557.90 1400 ---- ---- ---- ---- 527.10 -6.90 534.00 1425 ---- ---- ---- ---- 503.50 -7.00 510.50 1440 ---- ---- ---- ---- 489.60 -7.00 496.60 1450 ---- ---- ---- ---- 480.40 -7.00 487.40 1460 ---- ---- ---- ---- 471.30 -6.90 478.20 1470 ---- ---- ---- ---- 462.20 -7.00 469.20 1475 ---- ---- ---- ---- 457.70 -7.00 464.70 1480 ---- ---- ---- ---- 453.20 -7.00 460.20 1490 ---- ---- ---- ---- 444.30 -6.90 451.20 1500 ---- ---- ---- ---- 435.40 -7.00 442.40 1510 ---- ---- ---- ---- 426.60 -7.00 433.60 1520 ---- ---- ---- ---- 417.90 -6.90 424.80 1525 ---- ---- ---- ---- 413.50 -7.00 420.50 1530 ---- ---- ---- ---- 409.20 -7.00 416.20 1540 ---- ---- ---- ---- 400.60 -7.00 407.60 1545 ---- ---- ---- ---- 396.30 -7.00 403.30 1550 ---- ---- ---- ---- 392.10 -7.00 399.10 1555 ---- ---- ---- ---- 387.90 -7.00 394.90 1560 ---- ---- ---- ---- 383.70 -7.00 390.70 1565 ---- ---- ---- ---- 379.50 -7.00 386.50 1570 ---- ---- ---- ---- 375.30 -7.00 382.30 1575 ---- ---- ---- ---- 371.20 -7.00 378.20 1580 ---- ---- ---- ---- 367.00 -7.00 374.00 1585 ---- ---- ---- ---- 362.90 -7.00 369.90 1590 ---- ---- ---- ---- 358.90 -7.00 365.90 1595 ---- ---- ---- ---- 354.80 -7.00 361.80 1600 ---- ---- ---- ---- 350.80 -7.00 357.80 1605 ---- ---- ---- ---- 346.80 -7.00 353.80 1610 ---- ---- ---- ---- 342.80 -7.00 349.80 1615 ---- ---- ---- ---- 338.80 -7.00 345.80 1620 ---- ---- ---- ---- 334.90 -7.00 341.90 1625 ---- ---- ---- ---- 331.00 -7.00 338.00 1630 ---- ---- ---- ---- 327.10 -7.00 334.10 1635 ---- ---- ---- ---- 323.20 -7.00 330.20 1640 ---- ---- ---- ---- 319.40 -7.00 326.40 1645 ---- ---- ---- ---- 315.60 -6.90 322.50 1650 ---- ---- ---- ---- 311.80 -7.00 318.80 1655 ---- ---- ---- ---- 308.00 -7.00 315.00 1660 ---- ---- ---- ---- 304.30 -7.00 311.30 1665 ---- ---- ---- ---- 300.60 -6.90 307.50 1670 ---- ---- ---- ---- 296.90 -7.00 303.90 1675 ---- ---- ---- ---- 293.30 -6.90 300.20 1680 ---- ---- ---- ---- 289.70 -6.90 296.60 1685 ---- ---- ---- ---- 286.10 -6.90 293.00 1690 ---- ---- ---- ---- 282.50 -6.90 289.40 1695 ---- ---- ---- ---- 279.00 -6.90 285.90 1700 ---- ---- ---- ---- 275.50 -6.90 282.40 1705 ---- ---- ---- ---- 272.00 -7.00 279.00 1710 ---- ---- ---- ---- 268.60 -6.90 275.50 1715 ---- ---- ---- ---- 265.20 -6.90 272.10 1720 ---- ---- ---- ---- 261.90 -6.80 268.70 1725 ---- ---- ---- ---- 258.50 -6.90 265.40 1730 ---- ---- ---- ---- 255.20 -6.90 262.10 1735 ---- ---- ---- ---- 252.00 -6.80 258.80 1740 ---- ---- ---- ---- 248.70 -6.90 255.60 1745 ---- ---- ---- ---- 245.60 -6.80 252.40 1750 ---- ---- ---- ---- 242.40 -6.80 249.20 1755 ---- ---- ---- ---- 239.30 -6.80 246.10 1760 ---- ---- ---- ---- 236.20 -6.80 243.00 1765 ---- ---- ---- ---- 233.20 -6.80 240.00 1770 ---- ---- ---- ---- 230.20 -6.70 236.90 1775 ---- ---- ---- ---- 227.20 -6.80 234.00 1780 ---- ---- ---- ---- 224.30 -6.70 231.00 1785 ---- ---- ---- ---- 221.40 -6.70 228.10 1790 ---- ---- ---- ---- 218.50 -6.70 225.20 1795 ---- ---- ---- ---- 215.70 -6.70 222.40 1800 ---- ---- ---- ---- 212.90 -6.70 219.60 1805 ---- ---- ---- ---- 210.20 -6.70 216.90 1810 ---- ---- ---- ---- 207.50 -6.60 214.10 1815 ---- ---- ---- ---- 204.80 -6.70 211.50 1820 ---- ---- ---- ---- 202.20 -6.60 208.80 1825 ---- ---- ---- ---- 199.60 -6.60 206.20 1830 ---- ---- ---- ---- 197.10 -6.50 203.60 1835 ---- ---- ---- ---- 194.60 -6.50 201.10 1840 ---- ---- ---- ---- 192.10 -6.50 198.60 1845 ---- ---- ---- ---- 189.70 -6.50 196.20 1850 ---- ---- ---- ---- 187.30 -6.40 193.70 1855 ---- ---- ---- ---- 184.90 -6.40 191.30 1860 ---- ---- ---- ---- 182.60 -6.40 189.00 1865 ---- ---- ---- ---- 180.30 -6.40 186.70 1870 ---- ---- ---- ---- 178.00 -6.40 184.40 1875 ---- ---- ---- ---- 175.80 -6.30 182.10 1880 ---- ---- ---- ---- 173.60 -6.30 179.90 1885 ---- ---- ---- ---- 171.40 -6.30 177.70 1890 ---- ---- ---- ---- 169.30 -6.20 175.50 1895 ---- ---- ---- ---- 167.20 -6.20 173.40 1900 ---- ---- ---- ---- 165.10 -6.20 171.30 1905 ---- ---- ---- ---- 163.00 -6.30 169.30 1910 ---- ---- ---- ---- 161.00 -6.20 167.20 1915 ---- ---- ---- ---- 159.10 -6.10 165.20 1920 ---- ---- ---- ---- 157.10 -6.10 163.20 1925 ---- ---- ---- ---- 155.20 -6.10 161.30 1930 ---- ---- ---- ---- 153.30 -6.10 159.40 1935 ---- ---- ---- ---- 151.40 -6.10 157.50 1940 ---- ---- ---- ---- 149.60 -6.00 155.60 1945 ---- ---- ---- ---- 147.80 -6.00 153.80 1950 ---- ---- ---- ---- 146.00 -6.00 152.00 1955 ---- ---- ---- ---- 144.30 -5.90 150.20 1960 ---- ---- ---- ---- 142.50 -5.90 148.40 1965 ---- ---- ---- ---- 140.80 -5.90 146.70 1970 ---- ---- ---- ---- 139.10 -5.90 145.00 1975 ---- ---- ---- ---- 137.50 -5.80 143.30 1980 ---- ---- ---- ---- 135.90 -5.80 141.70 1985 ---- ---- ---- ---- 134.30 -5.70 140.00 1990 ---- ---- ---- ---- 132.70 -5.70 138.40 1995 ---- ---- ---- ---- 131.10 -5.70 136.80 2000 ---- ---- ---- ---- 129.60 -5.70 135.30 2005 ---- ---- ---- ---- 128.10 -5.60 133.70 2010 ---- ---- ---- ---- 126.60 -5.60 132.20 2015 ---- ---- ---- ---- 125.10 -5.60 130.70 2020 ---- ---- ---- ---- 123.60 -5.60 129.20 2025 ---- ---- ---- ---- 122.20 -5.60 127.80 2030 ---- ---- ---- ---- 120.80 -5.50 126.30 2035 ---- ---- ---- ---- 119.40 -5.50 124.90 2040 ---- ---- ---- ---- 118.00 -5.50 123.50 2045 ---- ---- ---- ---- 116.70 -5.40 122.10 2050 ---- ---- ---- ---- 115.30 -5.50 120.80 2055 ---- ---- ---- ---- 114.00 -5.40 119.40 2060 ---- ---- ---- ---- 112.70 -5.40 118.10 2065 ---- ---- ---- ---- 111.50 -5.30 116.80 2070 ---- ---- ---- ---- 110.20 -5.30 115.50 2075 ---- ---- ---- ---- 108.90 -5.30 114.20 2080 ---- ---- ---- ---- 107.70 -5.30 113.00 2085 ---- ---- ---- ---- 106.50 -5.20 111.70 2090 ---- ---- ---- ---- 105.30 -5.20 110.50 2095 ---- ---- ---- ---- 104.10 -5.20 109.30 2100 ---- ---- ---- ---- 103.00 -5.10 108.10 2105 ---- ---- ---- ---- 101.80 -5.10 106.90 2110 ---- ---- ---- ---- 100.70 -5.10 105.80 2115 ---- ---- ---- ---- 99.60 -5.00 104.60 2120 ---- ---- ---- ---- 98.50 -5.00 103.50 2125 ---- ---- ---- ---- 97.40 -5.00 102.40 2130 ---- ---- ---- ---- 96.30 -5.00 101.30 2140 ---- ---- ---- ---- 94.30 -4.80 99.10 2150 ---- ---- ---- ---- 92.20 -4.90 97.10 2160 ---- ---- ---- ---- 90.30 -4.70 95.00 2170 ---- ---- ---- ---- 88.30 -4.70 93.00 2175 ---- ---- ---- ---- 87.40 -4.70 92.10 2180 ---- ---- ---- ---- 86.50 -4.60 91.10 2190 ---- ---- ---- ---- 84.60 -4.70 89.30 2200 ---- ---- ---- ---- 82.90 -4.50 87.40 2210 ---- ---- ---- ---- 81.20 -4.50 85.70 2220 ---- ---- ---- ---- 79.50 -4.40 83.90 2225 ---- ---- ---- ---- 78.70 -4.40 83.10 2230 ---- ---- ---- ---- 77.90 ---- ---- 2250 ---- ---- ---- ---- 74.70 -4.30 79.00 2275 ---- ---- ---- ---- 71.10 -4.10 75.20 2300 ---- ---- ---- ---- 67.70 -4.00 71.70 2325 ---- ---- ---- ---- 64.50 -3.90 68.40 2350 ---- ---- ---- ---- 61.50 -3.80 65.30 2375 ---- ---- ---- ---- 58.70 -3.70 62.40 2400 ---- ---- ---- ---- 56.10 -3.60 59.70 2425 ---- ---- ---- ---- 53.60 ---- ---- OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 689.30 -6.90 696.20 1275 ---- ---- ---- ---- 664.30 -6.90 671.20 1300 ---- ---- ---- ---- 639.30 -6.90 646.20 1325 ---- ---- ---- ---- 614.30 -6.90 621.20 1350 ---- ---- ---- ---- 589.60 -6.90 596.50 1375 ---- ---- ---- ---- 565.30 -7.00 572.30 1400 ---- ---- ---- ---- 541.40 -6.90 548.30 1425 ---- ---- ---- ---- 517.90 -6.90 524.80 1450 ---- ---- ---- ---- 494.70 -6.90 501.60 1460 ---- ---- ---- ---- 485.50 -7.00 492.50 1470 ---- ---- ---- ---- 476.40 -7.00 483.40 1475 ---- ---- ---- ---- 471.90 -7.00 478.90 1480 ---- ---- ---- ---- 467.40 -7.00 474.40 1490 ---- ---- ---- ---- 458.40 -7.00 465.40 1500 ---- ---- ---- ---- 449.50 -7.00 456.50 1510 ---- ---- ---- ---- 440.60 -7.00 447.60 1520 ---- ---- ---- ---- 431.90 -6.90 438.80 1525 ---- ---- ---- ---- 427.50 -7.00 434.50 1530 ---- ---- ---- ---- 423.10 -7.00 430.10 1540 ---- ---- ---- ---- 414.50 -7.00 421.50 1545 ---- ---- ---- ---- 410.20 -7.00 417.20 1550 ---- ---- ---- ---- 405.90 -7.00 412.90 1555 ---- ---- ---- ---- 401.70 -7.00 408.70 1560 ---- ---- ---- ---- 397.40 -7.00 404.40 1565 ---- ---- ---- ---- 393.20 -7.00 400.20 1570 ---- ---- ---- ---- 389.00 -7.00 396.00 1575 ---- ---- ---- ---- 384.80 -7.00 391.80 1580 ---- ---- ---- ---- 380.70 -7.00 387.70 1585 ---- ---- ---- ---- 376.50 -7.10 383.60 1590 ---- ---- ---- ---- 372.40 -7.00 379.40 1595 ---- ---- ---- ---- 368.30 -7.10 375.40 1600 ---- ---- ---- ---- 364.30 -7.00 371.30 1605 ---- ---- ---- ---- 360.20 -7.00 367.20 1610 ---- ---- ---- ---- 356.20 -7.00 363.20 1615 ---- ---- ---- ---- 352.20 -7.00 359.20 1620 ---- ---- ---- ---- 348.30 -7.00 355.30 1625 ---- ---- ---- ---- 344.30 -7.00 351.30 1630 ---- ---- ---- ---- 340.40 -7.00 347.40 1635 ---- ---- ---- ---- 336.50 -7.00 343.50 1640 ---- ---- ---- ---- 332.60 -7.10 339.70 1645 ---- ---- ---- ---- 328.80 -7.00 335.80 1650 ---- ---- ---- ---- 325.00 -7.00 332.00 1655 ---- ---- ---- ---- 321.20 -7.00 328.20 1660 ---- ---- ---- ---- 317.50 -7.00 324.50 1665 ---- ---- ---- ---- 313.80 -7.00 320.80 1670 ---- ---- ---- ---- 310.10 -7.00 317.10 1675 ---- ---- ---- ---- 306.40 -7.00 313.40 1680 ---- ---- ---- ---- 302.80 -7.00 309.80 1685 ---- ---- ---- ---- 299.20 -7.00 306.20 1690 ---- ---- ---- ---- 295.60 -7.00 302.60 1695 ---- ---- ---- ---- 292.10 -7.00 299.10 1700 ---- ---- ---- ---- 288.60 -7.00 295.60 1705 ---- ---- ---- ---- 285.20 -6.90 292.10 1710 ---- ---- ---- ---- 281.70 -7.00 288.70 1715 ---- ---- ---- ---- 278.30 -7.00 285.30 1720 ---- ---- ---- ---- 275.00 -6.90 281.90 1725 ---- ---- ---- ---- 271.70 -6.90 278.60 1730 ---- ---- ---- ---- 268.40 -6.90 275.30 1735 ---- ---- ---- ---- 265.10 -6.90 272.00 1740 ---- ---- ---- ---- 261.90 -6.90 268.80 1745 ---- ---- ---- ---- 258.70 -6.90 265.60 1750 ---- ---- ---- ---- 255.60 -6.90 262.50 1755 ---- ---- ---- ---- 252.50 -6.80 259.30 1760 ---- ---- ---- ---- 249.40 -6.80 256.20 1765 ---- ---- ---- ---- 246.30 -6.90 253.20 1770 ---- ---- ---- ---- 243.30 -6.90 250.20 1775 ---- ---- ---- ---- 240.40 -6.80 247.20 1780 ---- ---- ---- ---- 237.50 -6.80 244.30 1785 ---- ---- ---- ---- 234.60 -6.80 241.40 1790 ---- ---- ---- ---- 231.70 -6.80 238.50 1795 ---- ---- ---- ---- 228.90 -6.80 235.70 1800 ---- ---- ---- ---- 226.10 -6.80 232.90 1805 ---- ---- ---- ---- 223.40 -6.70 230.10 1810 ---- ---- ---- ---- 220.70 -6.70 227.40 1815 ---- ---- ---- ---- 218.00 -6.70 224.70 1820 ---- ---- ---- ---- 215.40 -6.60 222.00 1825 ---- ---- ---- ---- 212.80 -6.60 219.40 1830 ---- ---- ---- ---- 210.20 -6.60 216.80 1835 ---- ---- ---- ---- 207.70 -6.60 214.30 1840 ---- ---- ---- ---- 205.20 -6.60 211.80 1845 ---- ---- ---- ---- 202.70 -6.60 209.30 1850 ---- ---- ---- ---- 200.30 -6.60 206.90 1855 ---- ---- ---- ---- 197.90 -6.50 204.40 1860 ---- ---- ---- ---- 195.50 -6.60 202.10 1865 ---- ---- ---- ---- 193.20 -6.50 199.70 1870 ---- ---- ---- ---- 190.90 -6.50 197.40 1875 ---- ---- ---- ---- 188.60 -6.50 195.10 1880 ---- ---- ---- ---- 186.40 -6.40 192.80 1885 ---- ---- ---- ---- 184.20 -6.40 190.60 1890 ---- ---- ---- ---- 182.00 -6.40 188.40 1895 ---- ---- ---- ---- 179.80 -6.40 186.20 1900 ---- ---- ---- ---- 177.70 -6.40 184.10 1905 ---- ---- ---- ---- 175.60 -6.30 181.90 1910 ---- ---- ---- ---- 173.50 -6.40 179.90 1915 ---- ---- ---- ---- 171.50 -6.30 177.80 1920 ---- ---- ---- ---- 169.50 -6.20 175.70 1925 ---- ---- ---- ---- 167.50 -6.20 173.70 1930 ---- ---- ---- ---- 165.50 -6.20 171.70 1935 ---- ---- ---- ---- 163.60 -6.20 169.80 1940 ---- ---- ---- ---- 161.70 -6.10 167.80 1945 ---- ---- ---- ---- 159.80 -6.10 165.90 1950 ---- ---- ---- ---- 157.90 -6.10 164.00 1955 ---- ---- ---- ---- 156.10 -6.10 162.20 1960 ---- ---- ---- ---- 154.30 -6.00 160.30 1965 ---- ---- ---- ---- 152.50 -6.00 158.50 1970 ---- ---- ---- ---- 150.70 -6.10 156.80 1975 ---- ---- ---- ---- 149.00 -6.00 155.00 1980 ---- ---- ---- ---- 147.30 -6.00 153.30 1985 ---- ---- ---- ---- 145.60 -5.90 151.50 1990 ---- ---- ---- ---- 143.90 -6.00 149.90 1995 ---- ---- ---- ---- 142.30 -5.90 148.20 2000 ---- ---- ---- ---- 140.70 -5.90 146.60 2005 ---- ---- ---- ---- 139.10 -5.80 144.90 2010 ---- ---- ---- ---- 137.50 -5.90 143.40 2015 ---- ---- ---- ---- 136.00 -5.80 141.80 2020 ---- ---- ---- ---- 134.50 -5.70 140.20 2025 ---- ---- ---- ---- 133.00 -5.70 138.70 2030 ---- ---- ---- ---- 131.50 -5.70 137.20 2035 ---- ---- ---- ---- 130.10 -5.70 135.80 2040 ---- ---- ---- ---- 128.70 -5.60 134.30 2045 ---- ---- ---- ---- 127.30 -5.60 132.90 2050 ---- ---- ---- ---- 125.90 -5.60 131.50 2055 ---- ---- ---- ---- 124.50 -5.60 130.10 2060 ---- ---- ---- ---- 123.20 -5.50 128.70 2065 ---- ---- ---- ---- 121.90 -5.50 127.40 2070 ---- ---- ---- ---- 120.60 -5.50 126.10 2075 ---- ---- ---- ---- 119.30 -5.50 124.80 2080 ---- ---- ---- ---- 118.10 -5.40 123.50 2085 ---- ---- ---- ---- 116.80 -5.40 122.20 2090 ---- ---- ---- ---- 115.60 -5.40 121.00 2095 ---- ---- ---- ---- 114.40 -5.40 119.80 2100 ---- ---- ---- ---- 113.20 -5.40 118.60 2105 ---- ---- ---- ---- 112.10 -5.30 117.40 2110 ---- ---- ---- ---- 110.90 -5.30 116.20 2115 ---- ---- ---- ---- 109.80 -5.30 115.10 2120 ---- ---- ---- ---- 108.70 -5.20 113.90 2125 ---- ---- ---- ---- 107.60 -5.20 112.80 2130 ---- ---- ---- ---- 106.50 -5.20 111.70 2135 ---- ---- ---- ---- 105.50 -5.10 110.60 2140 ---- ---- ---- ---- 104.40 -5.20 109.60 2145 ---- ---- ---- ---- 103.40 ---- ---- 2150 ---- ---- ---- ---- 102.40 -5.10 107.50 2160 ---- ---- ---- ---- 100.40 -5.00 105.40 2170 ---- ---- ---- ---- 98.50 -5.00 103.50 2175 ---- ---- ---- ---- 97.60 -4.90 102.50 2180 ---- ---- ---- ---- 96.70 -4.90 101.60 2190 ---- ---- ---- ---- 94.80 -4.90 99.70 2200 ---- ---- ---- ---- 93.10 -4.80 97.90 2210 ---- ---- ---- ---- 91.40 -4.70 96.10 2220 ---- ---- ---- ---- 89.70 -4.70 94.40 2225 ---- ---- ---- ---- 88.90 -4.70 93.60 2230 ---- ---- ---- ---- 88.10 -4.60 92.70 2240 ---- ---- ---- ---- 86.50 ---- ---- 2250 ---- ---- ---- ---- 85.00 -4.50 89.50 2275 ---- ---- ---- ---- 81.30 -4.40 85.70 2300 ---- ---- ---- ---- 77.90 -4.30 82.20 2325 ---- ---- ---- ---- 74.70 -4.20 78.90 2350 ---- ---- ---- ---- 71.70 -4.10 75.80 2375 ---- ---- ---- ---- 68.90 -4.00 72.90 2400 ---- ---- ---- ---- 66.30 -3.90 70.20 2425 ---- ---- ---- ---- 63.80 -3.80 67.60 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 939.30 -6.90 946.20 1025 ---- ---- ---- ---- 914.30 -6.90 921.20 1050 ---- ---- ---- ---- 889.30 -6.90 896.20 1075 ---- ---- ---- ---- 864.30 -6.90 871.20 1090 ---- ---- ---- ---- 849.30 -6.90 856.20 1100 ---- ---- ---- ---- 839.30 -6.90 846.20 1110 ---- ---- ---- ---- 829.30 -6.90 836.20 1120 ---- ---- ---- ---- 819.30 -6.90 826.20 1125 ---- ---- ---- ---- 814.30 -6.90 821.20 1130 ---- ---- ---- ---- 809.30 -6.90 816.20 1140 ---- ---- ---- ---- 799.30 -6.90 806.20 1150 ---- ---- ---- ---- 789.30 -6.90 796.20 1160 ---- ---- ---- ---- 779.30 -6.90 786.20 1170 ---- ---- ---- ---- 769.30 -6.90 776.20 1175 ---- ---- ---- ---- 764.30 -6.90 771.20 1180 ---- ---- ---- ---- 759.30 -6.90 766.20 1190 ---- ---- ---- ---- 749.30 -6.90 756.20 1195 ---- ---- ---- ---- 744.30 -6.90 751.20 1200 ---- ---- ---- ---- 739.30 -6.90 746.20 1205 ---- ---- ---- ---- 734.30 -6.90 741.20 1210 ---- ---- ---- ---- 729.30 -6.90 736.20 1215 ---- ---- ---- ---- 724.30 -6.90 731.20 1220 ---- ---- ---- ---- 719.30 -6.90 726.20 1225 ---- ---- ---- ---- 714.30 -6.90 721.20 1230 ---- ---- ---- ---- 709.30 -6.90 716.20 1235 ---- ---- ---- ---- 704.30 -6.90 711.20 1240 ---- ---- ---- ---- 699.30 -6.90 706.20 1245 ---- ---- ---- ---- 694.30 -6.90 701.20 1250 ---- ---- ---- ---- 689.30 -6.90 696.20 1255 ---- ---- ---- ---- 684.30 -6.90 691.20 1260 ---- ---- ---- ---- 679.30 -6.90 686.20 1265 ---- ---- ---- ---- 674.30 -6.90 681.20 1270 ---- ---- ---- ---- 669.30 -6.90 676.20 1275 ---- ---- ---- ---- 664.40 -6.90 671.30 1280 ---- ---- ---- ---- 659.40 -6.90 666.30 1285 ---- ---- ---- ---- 654.50 -6.90 661.40 1290 ---- ---- ---- ---- 649.60 -6.90 656.50 1295 ---- ---- ---- ---- 644.60 -6.90 651.50 1300 ---- ---- ---- ---- 639.70 -6.90 646.60 1305 ---- ---- ---- ---- 634.80 -6.90 641.70 1310 ---- ---- ---- ---- 630.00 -6.80 636.80 1315 ---- ---- ---- ---- 625.10 -6.90 632.00 1320 ---- ---- ---- ---- 620.20 -6.90 627.10 1325 ---- ---- ---- ---- 615.40 -6.90 622.30 1330 ---- ---- ---- ---- 610.50 -6.90 617.40 1335 ---- ---- ---- ---- 605.70 -6.90 612.60 1340 ---- ---- ---- ---- 600.90 -6.90 607.80 1345 ---- ---- ---- ---- 596.00 -6.90 602.90 1350 ---- ---- ---- ---- 591.20 -6.90 598.10 1355 ---- ---- ---- ---- 586.40 -6.90 593.30 1360 ---- ---- ---- ---- 581.70 -6.90 588.60 1365 ---- ---- ---- ---- 576.90 -6.90 583.80 1370 ---- ---- ---- ---- 572.10 -6.90 579.00 1375 ---- ---- ---- ---- 567.40 -6.90 574.30 1380 ---- ---- ---- ---- 562.60 -6.90 569.50 1385 ---- ---- ---- ---- 557.90 -6.90 564.80 1390 ---- ---- ---- ---- 553.20 -6.90 560.10 1395 ---- ---- ---- ---- 548.50 -6.90 555.40 1400 ---- ---- ---- ---- 543.80 -6.90 550.70 1405 ---- ---- ---- ---- 539.10 -6.90 546.00 1410 ---- ---- ---- ---- 534.40 -6.90 541.30 1415 ---- ---- ---- ---- 529.70 -7.00 536.70 1420 ---- ---- ---- ---- 525.10 -6.90 532.00 1425 ---- ---- ---- ---- 520.50 -6.90 527.40 1430 ---- ---- ---- ---- 515.80 -7.00 522.80 1435 ---- ---- ---- ---- 511.20 -7.00 518.20 1440 ---- ---- ---- ---- 506.60 -7.00 513.60 1445 ---- ---- ---- ---- 502.00 -7.00 509.00 1450 ---- ---- ---- ---- 497.50 -6.90 504.40 1455 ---- ---- ---- ---- 492.90 -7.00 499.90 1460 ---- ---- ---- ---- 488.40 -6.90 495.30 1465 ---- ---- ---- ---- 483.90 -6.90 490.80 1470 ---- ---- ---- ---- 479.40 -6.90 486.30 1475 ---- ---- ---- ---- 474.90 -6.90 481.80 1480 ---- ---- ---- ---- 470.40 -7.00 477.40 1485 ---- ---- ---- ---- 466.00 -6.90 472.90 1490 ---- ---- ---- ---- 461.50 -7.00 468.50 1495 ---- ---- ---- ---- 457.10 -7.00 464.10 1500 ---- ---- ---- ---- 452.70 -7.00 459.70 1505 ---- ---- ---- ---- 448.30 -7.00 455.30 1510 ---- ---- ---- ---- 444.00 -6.90 450.90 1515 ---- ---- ---- ---- 439.60 -7.00 446.60 1520 ---- ---- ---- ---- 435.30 -7.00 442.30 1525 ---- ---- ---- ---- 431.00 -7.00 438.00 1530 ---- ---- ---- ---- 426.70 -7.00 433.70 1535 ---- ---- ---- ---- 422.40 -7.00 429.40 1540 ---- ---- ---- ---- 418.20 -7.00 425.20 1545 ---- ---- ---- ---- 414.00 -7.00 421.00 1550 ---- ---- ---- ---- 409.80 -7.00 416.80 1555 ---- ---- ---- ---- 405.60 -7.00 412.60 1560 ---- ---- ---- ---- 401.40 -7.00 408.40 1565 ---- ---- ---- ---- 397.30 -7.00 404.30 1570 ---- ---- ---- ---- 393.20 -7.00 400.20 1575 ---- ---- ---- ---- 389.10 -7.00 396.10 1580 ---- ---- ---- ---- 385.10 -7.00 392.10 1585 ---- ---- ---- ---- 381.00 -7.00 388.00 1590 ---- ---- ---- ---- 377.00 -7.00 384.00 1595 ---- ---- ---- ---- 373.00 -7.10 380.10 1600 ---- ---- ---- ---- 369.10 -7.00 376.10 1605 ---- ---- ---- ---- 365.20 -7.00 372.20 1610 ---- ---- ---- ---- 361.30 -7.00 368.30 1615 ---- ---- ---- ---- 357.40 -7.00 364.40 1620 ---- ---- ---- ---- 353.60 -7.00 360.60 1625 ---- ---- ---- ---- 349.70 -7.10 356.80 1630 ---- ---- ---- ---- 346.00 -7.00 353.00 1635 ---- ---- ---- ---- 342.20 -7.00 349.20 1640 ---- ---- ---- ---- 338.50 -7.00 345.50 1645 ---- ---- ---- ---- 334.80 -7.00 341.80 1650 ---- ---- ---- ---- 331.10 -7.00 338.10 1655 ---- ---- ---- ---- 327.50 -7.00 334.50 1660 ---- ---- ---- ---- 323.90 -7.00 330.90 1665 ---- ---- ---- ---- 320.30 -7.00 327.30 1670 ---- ---- ---- ---- 316.80 -7.00 323.80 1675 ---- ---- ---- ---- 313.30 -7.00 320.30 1680 ---- ---- ---- ---- 309.80 -7.00 316.80 1685 ---- ---- ---- ---- 306.30 -7.00 313.30 1690 ---- ---- ---- ---- 302.90 -7.00 309.90 1695 ---- ---- ---- ---- 299.50 -7.00 306.50 1700 ---- ---- ---- ---- 296.10 -7.00 303.10 1705 ---- ---- ---- ---- 292.80 -7.00 299.80 1710 ---- ---- ---- ---- 289.50 -6.90 296.40 1715 ---- ---- ---- ---- 286.20 -6.90 293.10 1720 ---- ---- ---- ---- 282.90 -7.00 289.90 1725 ---- ---- ---- ---- 279.70 -6.90 286.60 1730 ---- ---- ---- ---- 276.50 -6.90 283.40 1735 ---- ---- ---- ---- 273.30 -6.90 280.20 1740 ---- ---- ---- ---- 270.20 -6.90 277.10 1745 ---- ---- ---- ---- 267.00 -6.90 273.90 1750 ---- ---- ---- ---- 263.90 -6.90 270.80 1755 ---- ---- ---- ---- 260.90 -6.80 267.70 1760 ---- ---- ---- ---- 257.80 -6.90 264.70 1765 ---- ---- ---- ---- 254.80 -6.80 261.60 1770 ---- ---- ---- ---- 251.80 -6.80 258.60 1775 ---- ---- ---- ---- 248.80 -6.80 255.60 1780 ---- ---- ---- ---- 245.80 -6.80 252.60 1785 ---- ---- ---- ---- 242.90 -6.80 249.70 1790 ---- ---- ---- ---- 239.90 -6.80 246.70 1795 ---- ---- ---- ---- 237.00 -6.80 243.80 1800 ---- ---- ---- ---- 234.10 -6.80 240.90 1805 ---- ---- ---- ---- 231.30 -6.70 238.00 1810 ---- ---- ---- ---- 228.40 -6.80 235.20 1815 ---- ---- ---- ---- 225.60 -6.70 232.30 1820 ---- ---- ---- ---- 222.80 -6.70 229.50 1825 ---- ---- ---- ---- 220.00 -6.70 226.70 1830 ---- ---- ---- ---- 217.30 -6.70 224.00 1835 ---- ---- ---- ---- 214.60 -6.60 221.20 1840 ---- ---- ---- ---- 211.90 -6.60 218.50 1845 ---- ---- ---- ---- 209.20 -6.70 215.90 1850 ---- ---- ---- ---- 206.60 -6.60 213.20 400 1855 ---- ---- ---- ---- 204.00 -6.60 210.60 1860 ---- ---- ---- ---- 201.50 -6.60 208.10 1865 ---- ---- ---- ---- 199.00 -6.50 205.50 1870 ---- ---- ---- ---- 196.50 -6.50 203.00 1875 ---- ---- ---- ---- 194.10 -6.50 200.60 1880 ---- ---- ---- ---- 191.70 -6.50 198.20 75 1885 ---- ---- ---- ---- 189.30 -6.50 195.80 1890 ---- ---- ---- ---- 187.00 -6.50 193.50 1895 ---- ---- ---- ---- 184.70 -6.50 191.20 1900 ---- ---- ---- ---- 182.50 -6.40 188.90 1905 ---- ---- ---- ---- 180.30 -6.40 186.70 1910 ---- ---- ---- ---- 178.20 -6.40 184.60 1915 ---- ---- ---- ---- 176.10 -6.30 182.40 1920 ---- ---- ---- ---- 174.00 -6.30 180.30 1925 ---- ---- ---- ---- 172.00 -6.30 178.30 1930 ---- ---- ---- ---- 170.00 -6.30 176.30 1935 ---- ---- ---- ---- 168.10 -6.20 174.30 1940 ---- ---- ---- ---- 166.20 -6.20 172.40 1945 ---- ---- ---- ---- 164.30 -6.20 170.50 1950 ---- ---- ---- ---- 162.40 -6.20 168.60 1955 ---- ---- ---- ---- 160.60 -6.20 166.80 1960 ---- ---- ---- ---- 158.90 -6.10 165.00 1965 ---- ---- ---- ---- 157.10 -6.10 163.20 1970 ---- ---- ---- ---- 155.40 -6.10 161.50 100 1975 ---- ---- ---- ---- 153.80 -6.00 159.80 1980 ---- ---- ---- ---- 152.10 -6.10 158.20 1985 ---- ---- ---- ---- 150.50 -6.00 156.50 1990 ---- ---- ---- ---- 148.90 -6.00 154.90 1995 ---- ---- ---- ---- 147.40 -5.90 153.30 2000 ---- ---- ---- ---- 145.80 -6.00 151.80 130 2005 ---- ---- ---- ---- 144.30 -6.00 150.30 2010 ---- ---- ---- ---- 142.90 -5.90 148.80 2015 ---- ---- ---- ---- 141.40 -5.90 147.30 2020 ---- ---- ---- ---- 140.00 -5.80 145.80 2025 ---- ---- ---- ---- 138.60 -5.80 144.40 2030 ---- ---- ---- ---- 137.20 -5.80 143.00 2035 ---- ---- ---- ---- 135.90 -5.70 141.60 2040 ---- ---- ---- ---- 134.50 -5.70 140.20 2045 ---- ---- ---- ---- 133.20 -5.70 138.90 2050 ---- ---- ---- ---- 131.90 -5.70 137.60 2055 ---- ---- ---- ---- 130.60 -5.70 136.30 2060 ---- ---- ---- ---- 129.40 -5.60 135.00 2065 ---- ---- ---- ---- 128.10 -5.60 133.70 2070 ---- ---- ---- ---- 126.90 -5.60 132.50 2075 ---- ---- ---- ---- 125.70 -5.60 131.30 2080 ---- ---- ---- ---- 124.50 -5.60 130.10 2085 ---- ---- ---- ---- 123.40 -5.50 128.90 2090 ---- ---- ---- ---- 122.20 -5.50 127.70 2095 ---- ---- ---- ---- 121.10 -5.50 126.60 2100 ---- ---- ---- ---- 120.00 -5.40 125.40 2105 ---- ---- ---- ---- 118.90 -5.40 124.30 2110 ---- ---- ---- ---- 117.80 -5.40 123.20 2115 ---- ---- ---- ---- 116.80 -5.30 122.10 2120 ---- ---- ---- ---- 115.70 -5.30 121.00 2125 ---- ---- ---- ---- 114.70 -5.30 120.00 2130 ---- ---- ---- ---- 113.70 -5.20 118.90 2135 ---- ---- ---- ---- 112.70 -5.20 117.90 2140 ---- ---- ---- ---- 111.70 -5.20 116.90 2145 ---- ---- ---- ---- 110.70 -5.20 115.90 2150 ---- ---- ---- ---- 109.70 -5.20 114.90 2155 ---- ---- ---- ---- 108.80 -5.10 113.90 2160 ---- ---- ---- ---- 107.80 -5.20 113.00 2165 ---- ---- ---- ---- 106.90 -5.10 112.00 2170 ---- ---- ---- ---- 106.00 -5.10 111.10 2175 ---- ---- ---- ---- 105.10 -5.10 110.20 2180 ---- ---- ---- ---- 104.20 -5.00 109.20 2185 ---- ---- ---- ---- 103.30 -5.00 108.30 2190 ---- ---- ---- ---- 102.50 -5.00 107.50 2195 ---- ---- ---- ---- 101.60 -5.00 106.60 2200 ---- ---- ---- ---- 100.80 -4.90 105.70 500 2205 ---- ---- ---- ---- 99.90 -5.00 104.90 2210 ---- ---- ---- ---- 99.10 -4.90 104.00 2215 ---- ---- ---- ---- 98.30 -4.90 103.20 2220 ---- ---- ---- ---- 97.50 -4.90 102.40 2225 ---- ---- ---- ---- 96.70 -4.80 101.50 2230 ---- ---- ---- ---- 95.90 -4.80 100.70 2235 ---- ---- ---- ---- 95.20 -4.70 99.90 2240 ---- ---- ---- ---- 94.40 -4.80 99.20 2245 ---- ---- ---- ---- 93.70 -4.70 98.40 2250 ---- ---- ---- ---- 92.90 -4.70 97.60 2255 ---- ---- ---- ---- 92.20 -4.70 96.90 2260 ---- ---- ---- ---- 91.40 -4.70 96.10 2265 ---- ---- ---- ---- 90.70 -4.70 95.40 2270 ---- ---- ---- ---- 90.00 -4.60 94.60 2275 ---- ---- ---- ---- 89.30 -4.60 93.90 2280 ---- ---- ---- ---- 88.60 -4.60 93.20 2285 ---- ---- ---- ---- 88.00 -4.50 92.50 2290 ---- ---- ---- ---- 87.30 -4.50 91.80 2295 ---- ---- ---- ---- 86.60 -4.50 91.10 2300 ---- ---- ---- ---- 86.00 -4.50 90.50 2305 ---- ---- ---- ---- 85.30 -4.50 89.80 2310 ---- ---- ---- ---- 84.70 -4.40 89.10 2315 ---- ---- ---- ---- 84.10 -4.40 88.50 2320 ---- ---- ---- ---- 83.40 -4.40 87.80 2325 ---- ---- ---- ---- 82.80 -4.40 87.20 2330 ---- ---- ---- ---- 82.20 -4.40 86.60 2335 ---- ---- ---- ---- 81.60 -4.30 85.90 2340 ---- ---- ---- ---- 81.00 -4.30 85.30 2345 ---- ---- ---- ---- 80.40 -4.30 84.70 2350 ---- ---- ---- ---- 79.90 -4.20 84.10 2355 ---- ---- ---- ---- 79.30 -4.20 83.50 2360 ---- ---- ---- ---- 78.70 -4.30 83.00 2370 ---- ---- ---- ---- 77.60 -4.20 81.80 2375 ---- ---- ---- ---- 77.10 -4.20 81.30 2380 ---- ---- ---- ---- 76.50 -4.20 80.70 2390 ---- ---- ---- ---- 75.50 -4.10 79.60 2400 ---- ---- ---- ---- 74.50 -4.10 78.60 2410 ---- ---- ---- ---- 73.50 -4.00 77.50 2420 ---- ---- ---- ---- 72.50 -4.00 76.50 2425 ---- ---- ---- ---- 72.00 -4.00 76.00 2430 ---- ---- ---- ---- 71.60 -3.90 75.50 2440 ---- ---- ---- ---- 70.60 -4.00 74.60 2450 ---- ---- ---- ---- 69.70 -3.90 73.60 2460 ---- ---- ---- ---- 68.80 -3.90 72.70 2475 ---- ---- ---- ---- 67.60 -3.80 71.40 2500 ---- ---- ---- ---- 65.50 -3.80 69.30 2525 ---- ---- ---- ---- 63.60 -3.70 67.30 2550 ---- ---- ---- ---- 61.90 -3.50 65.40 2575 ---- ---- ---- ---- 60.20 -3.50 63.70 2600 ---- ---- ---- ---- 58.60 -3.40 62.00 2625 ---- ---- ---- ---- 57.10 -3.40 60.50 2650 ---- ---- ---- ---- 55.70 -3.30 59.00 900 ---- ---- ---- ---- 1039.30 -6.90 1046.20 925 ---- ---- ---- ---- 1014.30 -6.90 1021.20 950 ---- ---- ---- ---- 989.30 -6.90 996.20 975 ---- ---- ---- ---- 964.30 -6.90 971.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 672.80 -6.90 679.70 1300 ---- ---- ---- ---- 647.80 -6.90 654.70 1325 ---- ---- ---- ---- 623.10 -6.90 630.00 1350 ---- ---- ---- ---- 598.70 -6.90 605.60 1375 ---- ---- ---- ---- 574.80 -6.90 581.70 1400 ---- ---- ---- ---- 551.20 -6.90 558.10 1425 ---- ---- ---- ---- 527.90 -7.00 534.90 1450 ---- ---- ---- ---- 505.10 -6.90 512.00 1470 ---- ---- ---- ---- 487.10 -6.90 494.00 1475 ---- ---- ---- ---- 482.60 -7.00 489.60 1480 ---- ---- ---- ---- 478.10 -7.00 485.10 1490 ---- ---- ---- ---- 469.30 -7.00 476.30 1500 ---- ---- ---- ---- 460.50 -7.00 467.50 1510 ---- ---- ---- ---- 451.70 -7.00 458.70 1520 ---- ---- ---- ---- 443.10 -7.00 450.10 1525 ---- ---- ---- ---- 438.70 -7.00 445.70 1530 ---- ---- ---- ---- 434.40 -7.00 441.40 1540 ---- ---- ---- ---- 425.90 -7.00 432.90 1550 ---- ---- ---- ---- 417.40 -7.00 424.40 1560 ---- ---- ---- ---- 409.00 -7.00 416.00 1565 ---- ---- ---- ---- 404.80 -7.00 411.80 1570 ---- ---- ---- ---- 400.60 -7.10 407.70 1575 ---- ---- ---- ---- 396.50 -7.00 403.50 1580 ---- ---- ---- ---- 392.40 -7.00 399.40 1585 ---- ---- ---- ---- 388.30 -7.00 395.30 1590 ---- ---- ---- ---- 384.20 -7.00 391.20 1595 ---- ---- ---- ---- 380.10 -7.00 387.10 1600 ---- ---- ---- ---- 376.10 -7.00 383.10 1605 ---- ---- ---- ---- 372.00 -7.10 379.10 1610 ---- ---- ---- ---- 368.00 -7.10 375.10 1615 ---- ---- ---- ---- 364.10 -7.00 371.10 1620 ---- ---- ---- ---- 360.10 -7.00 367.10 1625 ---- ---- ---- ---- 356.20 -7.00 363.20 1630 ---- ---- ---- ---- 352.30 -7.00 359.30 1635 ---- ---- ---- ---- 348.40 -7.00 355.40 1640 ---- ---- ---- ---- 344.50 -7.10 351.60 1645 ---- ---- ---- ---- 340.70 -7.00 347.70 1650 ---- ---- ---- ---- 336.90 -7.00 343.90 1655 ---- ---- ---- ---- 333.10 -7.10 340.20 1660 ---- ---- ---- ---- 329.40 -7.00 336.40 1665 ---- ---- ---- ---- 325.70 -7.00 332.70 1670 ---- ---- ---- ---- 322.00 -7.00 329.00 1675 ---- ---- ---- ---- 318.40 -7.00 325.40 1680 ---- ---- ---- ---- 314.80 -7.00 321.80 1685 ---- ---- ---- ---- 311.20 -7.00 318.20 1690 ---- ---- ---- ---- 307.60 -7.00 314.60 1695 ---- ---- ---- ---- 304.10 -7.00 311.10 1700 ---- ---- ---- ---- 300.60 -7.00 307.60 1705 ---- ---- ---- ---- 297.20 -7.00 304.20 1710 ---- ---- ---- ---- 293.80 -7.00 300.80 1715 ---- ---- ---- ---- 290.40 -7.00 297.40 1720 ---- ---- ---- ---- 287.00 -7.00 294.00 1725 ---- ---- ---- ---- 283.70 -7.00 290.70 1730 ---- ---- ---- ---- 280.50 -6.90 287.40 1735 ---- ---- ---- ---- 277.20 -7.00 284.20 1740 ---- ---- ---- ---- 274.00 -7.00 281.00 1745 ---- ---- ---- ---- 270.90 -6.90 277.80 1750 ---- ---- ---- ---- 267.80 -6.90 274.70 1755 ---- ---- ---- ---- 264.70 -6.90 271.60 1760 ---- ---- ---- ---- 261.70 -6.90 268.60 1765 ---- ---- ---- ---- 258.70 -6.90 265.60 1770 ---- ---- ---- ---- 255.70 -6.90 262.60 1775 ---- ---- ---- ---- 252.80 -6.90 259.70 1780 ---- ---- ---- ---- 249.90 -6.90 256.80 1785 ---- ---- ---- ---- 247.10 -6.80 253.90 1790 ---- ---- ---- ---- 244.30 -6.80 251.10 1795 ---- ---- ---- ---- 241.50 -6.80 248.30 1800 ---- ---- ---- ---- 238.80 -6.80 245.60 1805 ---- ---- ---- ---- 236.10 -6.80 242.90 1810 ---- ---- ---- ---- 233.50 -6.80 240.30 1815 ---- ---- ---- ---- 230.90 -6.70 237.60 1820 ---- ---- ---- ---- 228.30 -6.80 235.10 1825 ---- ---- ---- ---- 225.80 -6.70 232.50 1830 ---- ---- ---- ---- 223.30 -6.70 230.00 1835 ---- ---- ---- ---- 220.80 -6.80 227.60 1840 ---- ---- ---- ---- 218.40 -6.70 225.10 1845 ---- ---- ---- ---- 216.00 -6.70 222.70 1850 ---- ---- ---- ---- 213.70 -6.70 220.40 1855 ---- ---- ---- ---- 211.40 -6.60 218.00 1860 ---- ---- ---- ---- 209.10 -6.60 215.70 1865 ---- ---- ---- ---- 206.80 -6.60 213.40 1870 ---- ---- ---- ---- 204.60 -6.60 211.20 1875 ---- ---- ---- ---- 202.40 -6.60 209.00 1880 ---- ---- ---- ---- 200.20 -6.60 206.80 1885 ---- ---- ---- ---- 198.00 -6.60 204.60 1890 ---- ---- ---- ---- 195.90 -6.50 202.40 1895 ---- ---- ---- ---- 193.80 -6.50 200.30 1900 ---- ---- ---- ---- 191.70 -6.50 198.20 1905 ---- ---- ---- ---- 189.60 -6.50 196.10 1910 ---- ---- ---- ---- 187.60 -6.40 194.00 1915 ---- ---- ---- ---- 185.50 -6.50 192.00 1920 ---- ---- ---- ---- 183.50 -6.40 189.90 1925 ---- ---- ---- ---- 181.50 -6.40 187.90 1930 ---- ---- ---- ---- 179.50 -6.40 185.90 1935 ---- ---- ---- ---- 177.60 -6.30 183.90 1940 ---- ---- ---- ---- 175.60 -6.40 182.00 1945 ---- ---- ---- ---- 173.70 -6.30 180.00 1950 ---- ---- ---- ---- 171.80 -6.30 178.10 1955 ---- ---- ---- ---- 169.90 -6.20 176.10 1960 ---- ---- ---- ---- 168.00 -6.20 174.20 1965 ---- ---- ---- ---- 166.20 -6.20 172.40 1970 ---- ---- ---- ---- 164.30 -6.20 170.50 1975 ---- ---- ---- ---- 162.50 -6.20 168.70 1980 ---- ---- ---- ---- 160.70 -6.10 166.80 1985 ---- ---- ---- ---- 158.90 -6.10 165.00 1990 ---- ---- ---- ---- 157.20 -6.00 163.20 1995 ---- ---- ---- ---- 155.40 -6.10 161.50 2000 ---- ---- ---- ---- 153.70 -6.00 159.70 2005 ---- ---- ---- ---- 152.00 -6.00 158.00 2010 ---- ---- ---- ---- 150.30 -6.00 156.30 2015 ---- ---- ---- ---- 148.70 -5.90 154.60 2020 ---- ---- ---- ---- 147.00 -6.00 153.00 2025 ---- ---- ---- ---- 145.40 -6.00 151.40 2030 ---- ---- ---- ---- 143.90 -5.80 149.70 2035 ---- ---- ---- ---- 142.30 -5.90 148.20 2040 ---- ---- ---- ---- 140.70 -5.90 146.60 2045 ---- ---- ---- ---- 139.20 -5.80 145.00 2050 ---- ---- ---- ---- 137.70 -5.80 143.50 2055 ---- ---- ---- ---- 136.20 -5.80 142.00 2060 ---- ---- ---- ---- 134.80 -5.70 140.50 2065 ---- ---- ---- ---- 133.30 -5.80 139.10 2070 ---- ---- ---- ---- 131.90 -5.70 137.60 2075 ---- ---- ---- ---- 130.50 -5.70 136.20 2080 ---- ---- ---- ---- 129.10 -5.70 134.80 2085 ---- ---- ---- ---- 127.80 -5.60 133.40 2090 ---- ---- ---- ---- 126.40 -5.60 132.00 2095 ---- ---- ---- ---- 125.10 -5.60 130.70 2100 ---- ---- ---- ---- 123.80 -5.50 129.30 2105 ---- ---- ---- ---- 122.50 -5.50 128.00 2110 ---- ---- ---- ---- 121.20 -5.50 126.70 2115 ---- ---- ---- ---- 120.00 -5.40 125.40 2120 ---- ---- ---- ---- 118.70 -5.50 124.20 2125 ---- ---- ---- ---- 117.50 -5.40 122.90 2130 ---- ---- ---- ---- 116.30 -5.40 121.70 2135 ---- ---- ---- ---- 115.10 -5.40 120.50 2140 ---- ---- ---- ---- 114.00 -5.30 119.30 2145 ---- ---- ---- ---- 112.80 -5.30 118.10 2150 ---- ---- ---- ---- 111.70 -5.20 116.90 2155 ---- ---- ---- ---- 110.50 ---- ---- 2160 ---- ---- ---- ---- 109.40 -5.20 114.60 2170 ---- ---- ---- ---- 107.20 -5.20 112.40 2175 ---- ---- ---- ---- 106.20 -5.10 111.30 2180 ---- ---- ---- ---- 105.10 -5.10 110.20 2190 ---- ---- ---- ---- 103.00 -5.10 108.10 2200 ---- ---- ---- ---- 101.00 -5.00 106.00 2210 ---- ---- ---- ---- 99.00 -5.00 104.00 2220 ---- ---- ---- ---- 97.10 -4.90 102.00 2225 ---- ---- ---- ---- 96.20 -4.80 101.00 2230 ---- ---- ---- ---- 95.20 -4.90 100.10 2240 ---- ---- ---- ---- 93.40 -4.80 98.20 2250 ---- ---- ---- ---- 91.60 -4.80 96.40 2275 ---- ---- ---- ---- 87.30 -4.70 92.00 2300 ---- ---- ---- ---- 83.30 -4.50 87.80 2325 ---- ---- ---- ---- 79.50 -4.40 83.90 2350 ---- ---- ---- ---- 76.00 -4.30 80.30 2375 ---- ---- ---- ---- 72.70 -4.10 76.80 2400 ---- ---- ---- ---- 69.50 -4.10 73.60 2425 ---- ---- ---- ---- 66.60 -3.90 70.50 2450 ---- ---- ---- ---- 63.80 ---- ---- OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 549.60 -6.90 556.50 1425 ---- ---- ---- ---- 526.20 -6.90 533.10 1450 ---- ---- ---- ---- 503.30 -6.90 510.20 1475 ---- ---- ---- ---- 480.80 -7.00 487.80 1500 ---- ---- ---- ---- 458.80 -7.00 465.80 1525 ---- ---- ---- ---- 437.30 -7.00 444.30 1550 ---- ---- ---- ---- 416.30 -7.10 423.40 1575 ---- ---- ---- ---- 395.80 -7.10 402.90 1580 ---- ---- ---- ---- 391.80 -7.00 398.80 1590 ---- ---- ---- ---- 383.80 -7.00 390.80 1600 ---- ---- ---- ---- 375.80 -7.10 382.90 1610 ---- ---- ---- ---- 368.00 -7.00 375.00 1620 ---- ---- ---- ---- 360.20 -7.00 367.20 1625 ---- ---- ---- ---- 356.30 -7.10 363.40 1630 ---- ---- ---- ---- 352.50 -7.00 359.50 1640 ---- ---- ---- ---- 344.90 -7.00 351.90 1650 ---- ---- ---- ---- 337.40 -7.00 344.40 1660 ---- ---- ---- ---- 330.00 -7.00 337.00 1670 ---- ---- ---- ---- 322.60 -7.10 329.70 1680 ---- ---- ---- ---- 315.40 -7.10 322.50 1685 ---- ---- ---- ---- 311.90 -7.00 318.90 1690 ---- ---- ---- ---- 308.30 -7.10 315.40 1695 ---- ---- ---- ---- 304.80 -7.10 311.90 1700 ---- ---- ---- ---- 301.40 -7.00 308.40 1705 ---- ---- ---- ---- 297.90 -7.00 304.90 1710 ---- ---- ---- ---- 294.50 -7.00 301.50 1715 ---- ---- ---- ---- 291.20 -7.00 298.20 1720 ---- ---- ---- ---- 287.80 -7.00 294.80 1725 ---- ---- ---- ---- 284.50 -7.00 291.50 1730 ---- ---- ---- ---- 281.20 -7.00 288.20 1735 ---- ---- ---- ---- 278.00 -7.00 285.00 1740 ---- ---- ---- ---- 274.80 -7.00 281.80 1745 ---- ---- ---- ---- 271.60 -7.00 278.60 1750 ---- ---- ---- ---- 268.50 -7.00 275.50 1755 ---- ---- ---- ---- 265.40 -7.00 272.40 1760 ---- ---- ---- ---- 262.40 -6.90 269.30 1765 ---- ---- ---- ---- 259.40 -6.90 266.30 1770 ---- ---- ---- ---- 256.40 -6.90 263.30 1775 ---- ---- ---- ---- 253.50 -6.90 260.40 1780 ---- ---- ---- ---- 250.60 -6.90 257.50 1785 ---- ---- ---- ---- 247.80 -6.90 254.70 1790 ---- ---- ---- ---- 245.00 -6.90 251.90 1795 ---- ---- ---- ---- 242.20 -6.90 249.10 1800 ---- ---- ---- ---- 239.50 -6.90 246.40 1805 ---- ---- ---- ---- 236.90 -6.80 243.70 1810 ---- ---- ---- ---- 234.30 -6.80 241.10 1815 ---- ---- ---- ---- 231.70 -6.80 238.50 1820 ---- ---- ---- ---- 229.20 -6.80 236.00 1825 ---- ---- ---- ---- 226.70 -6.80 233.50 1830 ---- ---- ---- ---- 224.20 -6.80 231.00 1835 ---- ---- ---- ---- 221.80 -6.80 228.60 1840 ---- ---- ---- ---- 219.50 -6.70 226.20 1845 ---- ---- ---- ---- 217.20 -6.70 223.90 1850 ---- ---- ---- ---- 214.90 -6.70 221.60 1855 ---- ---- ---- ---- 212.60 -6.70 219.30 1860 ---- ---- ---- ---- 210.40 -6.60 217.00 1865 ---- ---- ---- ---- 208.20 -6.60 214.80 1870 ---- ---- ---- ---- 206.00 -6.60 212.60 1875 ---- ---- ---- ---- 203.90 -6.60 210.50 1880 ---- ---- ---- ---- 201.80 -6.60 208.40 1885 ---- ---- ---- ---- 199.70 -6.60 206.30 1890 ---- ---- ---- ---- 197.60 -6.60 204.20 1895 ---- ---- ---- ---- 195.60 -6.60 202.20 1900 ---- ---- ---- ---- 193.60 -6.50 200.10 1905 ---- ---- ---- ---- 191.60 -6.50 198.10 1910 ---- ---- ---- ---- 189.60 -6.50 196.10 1915 ---- ---- ---- ---- 187.70 -6.50 194.20 1920 ---- ---- ---- ---- 185.80 -6.40 192.20 1925 ---- ---- ---- ---- 183.80 -6.50 190.30 1930 ---- ---- ---- ---- 181.90 -6.40 188.30 1935 ---- ---- ---- ---- 180.10 -6.30 186.40 1940 ---- ---- ---- ---- 178.20 -6.40 184.60 1945 ---- ---- ---- ---- 176.40 -6.30 182.70 1950 ---- ---- ---- ---- 174.50 -6.30 180.80 1955 ---- ---- ---- ---- 172.70 -6.30 179.00 1960 ---- ---- ---- ---- 170.90 -6.30 177.20 1965 ---- ---- ---- ---- 169.20 -6.20 175.40 1970 ---- ---- ---- ---- 167.40 -6.30 173.70 1975 ---- ---- ---- ---- 165.70 -6.20 171.90 1980 ---- ---- ---- ---- 164.00 -6.20 170.20 1985 ---- ---- ---- ---- 162.30 -6.20 168.50 1990 ---- ---- ---- ---- 160.70 -6.10 166.80 1995 ---- ---- ---- ---- 159.10 -6.10 165.20 2000 ---- ---- ---- ---- 157.50 -6.10 163.60 2005 ---- ---- ---- ---- 155.90 -6.10 162.00 2010 ---- ---- ---- ---- 154.30 -6.10 160.40 2015 ---- ---- ---- ---- 152.80 -6.00 158.80 2020 ---- ---- ---- ---- 151.30 -6.00 157.30 2025 ---- ---- ---- ---- 149.80 -6.00 155.80 2030 ---- ---- ---- ---- 148.40 -5.90 154.30 2035 ---- ---- ---- ---- 147.00 -5.90 152.90 2040 ---- ---- ---- ---- 145.60 -5.90 151.50 2045 ---- ---- ---- ---- 144.20 -5.90 150.10 2050 ---- ---- ---- ---- 142.90 -5.80 148.70 2055 ---- ---- ---- ---- 141.50 -5.90 147.40 2060 ---- ---- ---- ---- 140.20 -5.90 146.10 2065 ---- ---- ---- ---- 139.00 -5.80 144.80 2070 ---- ---- ---- ---- 137.70 -5.80 143.50 2075 ---- ---- ---- ---- 136.50 -5.70 142.20 2080 ---- ---- ---- ---- 135.30 -5.70 141.00 2085 ---- ---- ---- ---- 134.10 -5.70 139.80 2090 ---- ---- ---- ---- 132.90 -5.70 138.60 2095 ---- ---- ---- ---- 131.80 -5.60 137.40 2100 ---- ---- ---- ---- 130.70 -5.60 136.30 2105 ---- ---- ---- ---- 129.50 -5.60 135.10 2110 ---- ---- ---- ---- 128.40 -5.60 134.00 2115 ---- ---- ---- ---- 127.40 -5.50 132.90 2120 ---- ---- ---- ---- 126.30 -5.50 131.80 2125 ---- ---- ---- ---- 125.30 -5.50 130.80 2130 ---- ---- ---- ---- 124.30 -5.40 129.70 2135 ---- ---- ---- ---- 123.20 -5.50 128.70 2140 ---- ---- ---- ---- 122.20 -5.50 127.70 2145 ---- ---- ---- ---- 121.30 -5.40 126.70 2150 ---- ---- ---- ---- 120.30 -5.40 125.70 2155 ---- ---- ---- ---- 119.40 ---- ---- 2160 ---- ---- ---- ---- 118.40 -5.40 123.80 2170 ---- ---- ---- ---- 116.60 -5.30 121.90 2180 ---- ---- ---- ---- 114.80 -5.20 120.00 2190 ---- ---- ---- ---- 113.00 -5.20 118.20 2200 ---- ---- ---- ---- 111.30 -5.20 116.50 2210 ---- ---- ---- ---- 109.70 -5.10 114.80 2220 ---- ---- ---- ---- 108.10 -5.00 113.10 2225 ---- ---- ---- ---- 107.30 -5.00 112.30 2230 ---- ---- ---- ---- 106.50 -5.00 111.50 2240 ---- ---- ---- ---- 105.00 -5.00 110.00 2250 ---- ---- ---- ---- 103.50 -4.90 108.40 2275 ---- ---- ---- ---- 99.90 -4.90 104.80 2300 ---- ---- ---- ---- 96.60 -4.80 101.40 2325 ---- ---- ---- ---- 93.50 -4.70 98.20 2350 ---- ---- ---- ---- 90.60 -4.60 95.20 2375 ---- ---- ---- ---- 87.90 -4.40 92.30 2400 ---- ---- ---- ---- 85.30 -4.40 89.70 2425 ---- ---- ---- ---- 82.90 -4.30 87.20 2450 ---- ---- ---- ---- 80.70 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 975.70 -6.90 982.60 1025 ---- ---- ---- ---- 950.70 -6.90 957.60 1050 ---- ---- ---- ---- 925.70 -6.90 932.60 1075 ---- ---- ---- ---- 900.70 -6.90 907.60 1100 ---- ---- ---- ---- 875.70 -6.90 882.60 1125 ---- ---- ---- ---- 850.70 -6.90 857.60 1130 ---- ---- ---- ---- 845.70 -6.90 852.60 1140 ---- ---- ---- ---- 835.70 -6.90 842.60 1150 ---- ---- ---- ---- 825.70 -6.90 832.60 1160 ---- ---- ---- ---- 815.70 -6.90 822.60 1170 ---- ---- ---- ---- 805.70 -6.90 812.60 1175 ---- ---- ---- ---- 800.70 -6.90 807.60 1180 ---- ---- ---- ---- 795.70 -6.90 802.60 1190 ---- ---- ---- ---- 785.70 -6.90 792.60 1200 ---- ---- ---- ---- 775.70 -6.90 782.60 1210 ---- ---- ---- ---- 765.70 -6.90 772.60 1220 ---- ---- ---- ---- 755.70 -6.90 762.60 1225 ---- ---- ---- ---- 750.70 -6.90 757.60 1230 ---- ---- ---- ---- 745.70 -6.90 752.60 1235 ---- ---- ---- ---- 740.80 -6.80 747.60 1240 ---- ---- ---- ---- 735.80 -6.90 742.70 1245 ---- ---- ---- ---- 730.90 -6.80 737.70 1250 ---- ---- ---- ---- 725.90 -6.90 732.80 1255 ---- ---- ---- ---- 721.00 -6.90 727.90 1260 ---- ---- ---- ---- 716.10 -6.90 723.00 1265 ---- ---- ---- ---- 711.20 -6.80 718.00 1270 ---- ---- ---- ---- 706.30 -6.90 713.20 1275 ---- ---- ---- ---- 701.40 -6.90 708.30 1280 ---- ---- ---- ---- 696.50 -6.90 703.40 1285 ---- ---- ---- ---- 691.70 -6.80 698.50 1290 ---- ---- ---- ---- 686.80 -6.90 693.70 1295 ---- ---- ---- ---- 682.00 -6.80 688.80 1300 ---- ---- ---- ---- 677.10 -6.90 684.00 1305 ---- ---- ---- ---- 672.30 -6.90 679.20 1310 ---- ---- ---- ---- 667.50 -6.90 674.40 1315 ---- ---- ---- ---- 662.70 -6.90 669.60 1320 ---- ---- ---- ---- 657.90 -6.90 664.80 1325 ---- ---- ---- ---- 653.10 -6.90 660.00 1330 ---- ---- ---- ---- 648.30 -6.90 655.20 1335 ---- ---- ---- ---- 643.60 -6.90 650.50 1340 ---- ---- ---- ---- 638.80 -6.90 645.70 1345 ---- ---- ---- ---- 634.10 -6.90 641.00 1350 ---- ---- ---- ---- 629.40 -6.80 636.20 1355 ---- ---- ---- ---- 624.60 -6.90 631.50 1360 ---- ---- ---- ---- 619.90 -6.90 626.80 1365 ---- ---- ---- ---- 615.20 -6.90 622.10 1370 ---- ---- ---- ---- 610.50 -6.90 617.40 1375 ---- ---- ---- ---- 605.80 -6.90 612.70 1380 ---- ---- ---- ---- 601.20 -6.90 608.10 1385 ---- ---- ---- ---- 596.50 -6.90 603.40 1390 ---- ---- ---- ---- 591.90 -6.90 598.80 1395 ---- ---- ---- ---- 587.20 -6.90 594.10 1400 ---- ---- ---- ---- 582.60 -6.90 589.50 1405 ---- ---- ---- ---- 578.00 -6.90 584.90 1410 ---- ---- ---- ---- 573.40 -6.90 580.30 1415 ---- ---- ---- ---- 568.80 -6.90 575.70 1420 ---- ---- ---- ---- 564.20 -6.90 571.10 1425 ---- ---- ---- ---- 559.60 -7.00 566.60 1430 ---- ---- ---- ---- 555.10 -6.90 562.00 1435 ---- ---- ---- ---- 550.60 -6.90 557.50 1440 ---- ---- ---- ---- 546.00 -7.00 553.00 1445 ---- ---- ---- ---- 541.50 -7.00 548.50 1450 ---- ---- ---- ---- 537.00 -7.00 544.00 1455 ---- ---- ---- ---- 532.60 -6.90 539.50 1460 ---- ---- ---- ---- 528.10 -7.00 535.10 1465 ---- ---- ---- ---- 523.70 -6.90 530.60 1470 ---- ---- ---- ---- 519.20 -7.00 526.20 1475 ---- ---- ---- ---- 514.80 -7.00 521.80 1480 ---- ---- ---- ---- 510.40 -7.00 517.40 1485 ---- ---- ---- ---- 506.00 -7.00 513.00 1490 ---- ---- ---- ---- 501.70 -7.00 508.70 1495 ---- ---- ---- ---- 497.40 -6.90 504.30 1500 ---- ---- ---- ---- 493.00 -7.00 500.00 1505 ---- ---- ---- ---- 488.70 -7.00 495.70 1510 ---- ---- ---- ---- 484.50 -7.00 491.50 1515 ---- ---- ---- ---- 480.20 -7.00 487.20 1520 ---- ---- ---- ---- 476.00 -7.00 483.00 1525 ---- ---- ---- ---- 471.70 -7.00 478.70 1530 ---- ---- ---- ---- 467.50 -7.00 474.50 1535 ---- ---- ---- ---- 463.30 -7.10 470.40 1540 ---- ---- ---- ---- 459.20 -7.00 466.20 1545 ---- ---- ---- ---- 455.00 -7.10 462.10 1550 ---- ---- ---- ---- 450.90 -7.00 457.90 1555 ---- ---- ---- ---- 446.80 -7.10 453.90 1560 ---- ---- ---- ---- 442.70 -7.10 449.80 1565 ---- ---- ---- ---- 438.70 -7.00 445.70 1570 ---- ---- ---- ---- 434.60 -7.10 441.70 1575 ---- ---- ---- ---- 430.60 -7.10 437.70 1580 ---- ---- ---- ---- 426.60 -7.10 433.70 1585 ---- ---- ---- ---- 422.70 -7.00 429.70 1590 ---- ---- ---- ---- 418.70 -7.10 425.80 1595 ---- ---- ---- ---- 414.80 -7.00 421.80 1600 ---- ---- ---- ---- 410.90 -7.00 417.90 1605 ---- ---- ---- ---- 407.00 -7.00 414.00 1610 ---- ---- ---- ---- 403.10 -7.10 410.20 1615 ---- ---- ---- ---- 399.30 -7.00 406.30 1620 ---- ---- ---- ---- 395.40 -7.10 402.50 1625 ---- ---- ---- ---- 391.60 -7.10 398.70 1630 ---- ---- ---- ---- 387.90 -7.00 394.90 1635 ---- ---- ---- ---- 384.10 -7.10 391.20 1640 ---- ---- ---- ---- 380.40 -7.10 387.50 1645 ---- ---- ---- ---- 376.70 -7.00 383.70 1650 ---- ---- ---- ---- 373.00 -7.10 380.10 1655 ---- ---- ---- ---- 369.30 -7.10 376.40 1660 ---- ---- ---- ---- 365.70 -7.00 372.70 1665 ---- ---- ---- ---- 362.00 -7.10 369.10 1670 ---- ---- ---- ---- 358.40 -7.10 365.50 1675 ---- ---- ---- ---- 354.90 -7.10 362.00 1680 ---- ---- ---- ---- 351.30 -7.10 358.40 1685 ---- ---- ---- ---- 347.80 -7.10 354.90 1690 ---- ---- ---- ---- 344.30 -7.10 351.40 1695 ---- ---- ---- ---- 340.80 -7.10 347.90 1700 ---- ---- ---- ---- 337.30 -7.10 344.40 1705 ---- ---- ---- ---- 333.90 -7.10 341.00 1710 ---- ---- ---- ---- 330.50 -7.10 337.60 1715 ---- ---- ---- ---- 327.10 -7.10 334.20 1720 ---- ---- ---- ---- 323.80 -7.00 330.80 1725 ---- ---- ---- ---- 320.40 -7.10 327.50 1730 ---- ---- ---- ---- 317.10 -7.10 324.20 1735 ---- ---- ---- ---- 313.80 -7.10 320.90 1740 ---- ---- ---- ---- 310.60 -7.10 317.70 1745 ---- ---- ---- ---- 307.40 -7.00 314.40 1750 ---- ---- ---- ---- 304.20 -7.10 311.30 1755 ---- ---- ---- ---- 301.00 -7.10 308.10 1760 ---- ---- ---- ---- 297.90 -7.10 305.00 1765 ---- ---- ---- ---- 294.80 -7.00 301.80 1770 ---- ---- ---- ---- 291.70 -7.10 298.80 1775 ---- ---- ---- ---- 288.70 -7.00 295.70 1780 ---- ---- ---- ---- 285.70 -7.00 292.70 1785 ---- ---- ---- ---- 282.70 -7.00 289.70 1790 ---- ---- ---- ---- 279.80 -7.00 286.80 1795 ---- ---- ---- ---- 276.80 -7.10 283.90 1800 ---- ---- ---- ---- 274.00 -7.00 281.00 1805 ---- ---- ---- ---- 271.10 -7.00 278.10 1810 ---- ---- ---- ---- 268.30 -7.00 275.30 1815 ---- ---- ---- ---- 265.50 -7.00 272.50 1820 ---- ---- ---- ---- 262.80 -7.00 269.80 1825 ---- ---- ---- ---- 260.10 -6.90 267.00 1830 ---- ---- ---- ---- 257.40 -6.90 264.30 1835 ---- ---- ---- ---- 254.80 -6.90 261.70 1840 ---- ---- ---- ---- 252.20 -6.90 259.10 1845 ---- ---- ---- ---- 249.60 -6.90 256.50 1850 ---- ---- ---- ---- 247.00 -6.90 253.90 1855 ---- ---- ---- ---- 244.50 -6.90 251.40 1860 ---- ---- ---- ---- 242.10 -6.90 249.00 1865 ---- ---- ---- ---- 239.60 -6.90 246.50 1870 ---- ---- ---- ---- 237.20 -6.90 244.10 1875 ---- ---- ---- ---- 234.90 -6.80 241.70 1880 ---- ---- ---- ---- 232.50 -6.90 239.40 1885 ---- ---- ---- ---- 230.20 -6.80 237.00 1890 ---- ---- ---- ---- 228.00 -6.80 234.80 1895 ---- ---- ---- ---- 225.70 -6.80 232.50 1900 ---- ---- ---- ---- 223.50 -6.80 230.30 1905 ---- ---- ---- ---- 221.40 -6.70 228.10 1910 ---- ---- ---- ---- 219.20 -6.80 226.00 1915 ---- ---- ---- ---- 217.10 -6.70 223.80 1920 ---- ---- ---- ---- 215.00 -6.70 221.70 1925 ---- ---- ---- ---- 213.00 -6.70 219.70 1930 ---- ---- ---- ---- 211.00 -6.70 217.70 1935 ---- ---- ---- ---- 209.00 -6.70 215.70 1940 ---- ---- ---- ---- 207.00 -6.70 213.70 1945 ---- ---- ---- ---- 205.10 -6.60 211.70 1950 ---- ---- ---- ---- 203.20 -6.60 209.80 1955 ---- ---- ---- ---- 201.40 -6.60 208.00 1960 ---- ---- ---- ---- 199.50 -6.60 206.10 1965 ---- ---- ---- ---- 197.70 -6.60 204.30 1970 ---- ---- ---- ---- 195.90 -6.60 202.50 1975 ---- ---- ---- ---- 194.20 -6.50 200.70 1980 ---- ---- ---- ---- 192.40 -6.50 198.90 1985 ---- ---- ---- ---- 190.70 -6.50 197.20 1990 ---- ---- ---- ---- 189.10 -6.40 195.50 1995 ---- ---- ---- ---- 187.40 -6.50 193.90 2000 ---- ---- ---- ---- 185.80 -6.40 192.20 2005 ---- ---- ---- ---- 184.20 -6.40 190.60 2010 ---- ---- ---- ---- 182.60 -6.40 189.00 2015 ---- ---- ---- ---- 181.00 -6.40 187.40 2020 ---- ---- ---- ---- 179.50 -6.30 185.80 2025 ---- ---- ---- ---- 177.90 -6.40 184.30 2030 ---- ---- ---- ---- 176.40 -6.40 182.80 2035 ---- ---- ---- ---- 174.90 -6.40 181.30 2040 ---- ---- ---- ---- 173.50 -6.30 179.80 2045 ---- ---- ---- ---- 172.00 -6.30 178.30 2050 ---- ---- ---- ---- 170.60 -6.20 176.80 2055 ---- ---- ---- ---- 169.20 -6.20 175.40 2060 ---- ---- ---- ---- 167.80 -6.20 174.00 2065 ---- ---- ---- ---- 166.40 -6.20 172.60 2070 ---- ---- ---- ---- 165.00 -6.20 171.20 2075 ---- ---- ---- ---- 163.70 -6.10 169.80 2080 ---- ---- ---- ---- 162.30 -6.20 168.50 2085 ---- ---- ---- ---- 161.00 -6.10 167.10 2090 ---- ---- ---- ---- 159.70 -6.10 165.80 2095 ---- ---- ---- ---- 158.40 -6.10 164.50 2100 ---- ---- ---- ---- 157.10 -6.10 163.20 2105 ---- ---- ---- ---- 155.90 -6.00 161.90 2110 ---- ---- ---- ---- 154.60 -6.00 160.60 2115 ---- ---- ---- ---- 153.40 -5.90 159.30 2120 ---- ---- ---- ---- 152.10 -6.00 158.10 2125 ---- ---- ---- ---- 150.90 -6.00 156.90 2130 ---- ---- ---- ---- 149.70 -5.90 155.60 2135 ---- ---- ---- ---- 148.50 -5.90 154.40 2140 ---- ---- ---- ---- 147.30 -5.90 153.20 2145 ---- ---- ---- ---- 146.20 -5.80 152.00 2150 ---- ---- ---- ---- 145.00 -5.90 150.90 2155 ---- ---- ---- ---- 143.90 -5.80 149.70 2160 ---- ---- ---- ---- 142.80 -5.80 148.60 2165 ---- ---- ---- ---- 141.70 -5.70 147.40 2170 ---- ---- ---- ---- 140.60 -5.70 146.30 2175 ---- ---- ---- ---- 139.50 -5.70 145.20 2180 ---- ---- ---- ---- 138.40 -5.70 144.10 2185 ---- ---- ---- ---- 137.30 -5.70 143.00 2190 ---- ---- ---- ---- 136.30 -5.60 141.90 2195 ---- ---- ---- ---- 135.20 -5.70 140.90 2200 ---- ---- ---- ---- 134.20 -5.60 139.80 2205 ---- ---- ---- ---- 133.20 -5.60 138.80 2210 ---- ---- ---- ---- 132.20 -5.50 137.70 2215 ---- ---- ---- ---- 131.20 -5.50 136.70 2220 ---- ---- ---- ---- 130.20 -5.50 135.70 2225 ---- ---- ---- ---- 129.20 -5.50 134.70 2230 ---- ---- ---- ---- 128.20 -5.50 133.70 2235 ---- ---- ---- ---- 127.30 -5.40 132.70 2240 ---- ---- ---- ---- 126.30 -5.50 131.80 2245 ---- ---- ---- ---- 125.40 -5.40 130.80 2250 ---- ---- ---- ---- 124.40 -5.50 129.90 2255 ---- ---- ---- ---- 123.50 -5.40 128.90 2260 ---- ---- ---- ---- 122.60 -5.40 128.00 2265 ---- ---- ---- ---- 121.70 -5.40 127.10 2270 ---- ---- ---- ---- 120.80 -5.40 126.20 2275 ---- ---- ---- ---- 120.00 -5.30 125.30 2280 ---- ---- ---- ---- 119.10 -5.30 124.40 2285 ---- ---- ---- ---- 118.20 -5.30 123.50 2290 ---- ---- ---- ---- 117.40 -5.20 122.60 2295 ---- ---- ---- ---- 116.50 -5.30 121.80 2300 ---- ---- ---- ---- 115.70 -5.20 120.90 2305 ---- ---- ---- ---- 114.90 -5.20 120.10 2310 ---- ---- ---- ---- 114.10 -5.10 119.20 2315 ---- ---- ---- ---- 113.20 -5.20 118.40 2320 ---- ---- ---- ---- 112.40 -5.20 117.60 2325 ---- ---- ---- ---- 111.70 -5.10 116.80 2330 ---- ---- ---- ---- 110.90 -5.10 116.00 2335 ---- ---- ---- ---- 110.10 -5.10 115.20 2340 ---- ---- ---- ---- 109.30 -5.10 114.40 2345 ---- ---- ---- ---- 108.60 -5.00 113.60 2350 ---- ---- ---- ---- 107.80 -5.10 112.90 2355 ---- ---- ---- ---- 107.10 -5.00 112.10 2360 ---- ---- ---- ---- 106.40 -5.00 111.40 2365 ---- ---- ---- ---- 105.60 -5.00 110.60 2370 ---- ---- ---- ---- 104.90 -5.00 109.90 2375 ---- ---- ---- ---- 104.20 -4.90 109.10 2380 ---- ---- ---- ---- 103.50 -4.90 108.40 2390 ---- ---- ---- ---- 102.10 -4.90 107.00 2400 ---- ---- ---- ---- 100.80 -4.80 105.60 2410 ---- ---- ---- ---- 99.50 -4.80 104.30 2420 ---- ---- ---- ---- 98.20 -4.70 102.90 2425 ---- ---- ---- ---- 97.50 -4.80 102.30 2430 ---- ---- ---- ---- 96.90 -4.70 101.60 2440 ---- ---- ---- ---- 95.60 -4.70 100.30 2450 ---- ---- ---- ---- 94.40 -4.70 99.10 2460 ---- ---- ---- ---- 93.20 -4.70 97.90 2470 ---- ---- ---- ---- 92.10 -4.60 96.70 2475 ---- ---- ---- ---- 91.50 -4.60 96.10 2500 ---- ---- ---- ---- 88.70 -4.50 93.20 2525 ---- ---- ---- ---- 86.10 -4.40 90.50 2550 ---- ---- ---- ---- 83.60 -4.40 88.00 2575 ---- ---- ---- ---- 81.30 -4.20 85.50 2600 ---- ---- ---- ---- 79.00 -4.20 83.20 2625 ---- ---- ---- ---- 76.90 -4.10 81.00 2650 ---- ---- ---- ---- 74.90 -4.00 78.90 950 ---- ---- ---- ---- 1025.70 -6.90 1032.60 975 ---- ---- ---- ---- 1000.70 -6.90 1007.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 971.90 -6.90 978.80 1050 ---- ---- ---- ---- 946.90 -6.90 953.80 1075 ---- ---- ---- ---- 921.90 -6.90 928.80 1100 ---- ---- ---- ---- 896.90 -6.90 903.80 1125 ---- ---- ---- ---- 871.90 -6.90 878.80 1150 ---- ---- ---- ---- 846.90 -6.90 853.80 1175 ---- ---- ---- ---- 822.00 -6.90 828.90 1200 ---- ---- ---- ---- 797.30 -6.90 804.20 1220 ---- ---- ---- ---- 777.80 -6.90 784.70 1225 ---- ---- ---- ---- 773.00 -6.80 779.80 1230 ---- ---- ---- ---- 768.10 -6.90 775.00 1240 ---- ---- ---- ---- 758.50 -6.80 765.30 1250 ---- ---- ---- ---- 748.80 -6.90 755.70 1260 ---- ---- ---- ---- 739.30 -6.80 746.10 1270 ---- ---- ---- ---- 729.70 -6.90 736.60 1275 ---- ---- ---- ---- 725.00 -6.80 731.80 1280 ---- ---- ---- ---- 720.20 -6.90 727.10 1290 ---- ---- ---- ---- 710.80 -6.80 717.60 1300 ---- ---- ---- ---- 701.30 -6.90 708.20 1310 ---- ---- ---- ---- 691.90 -6.90 698.80 1315 ---- ---- ---- ---- 687.30 -6.80 694.10 1320 ---- ---- ---- ---- 682.60 -6.90 689.50 1325 ---- ---- ---- ---- 677.90 -6.90 684.80 1330 ---- ---- ---- ---- 673.30 -6.90 680.20 1335 ---- ---- ---- ---- 668.60 -6.90 675.50 1340 ---- ---- ---- ---- 664.00 -6.90 670.90 1345 ---- ---- ---- ---- 659.40 -6.90 666.30 1350 ---- ---- ---- ---- 654.80 -6.90 661.70 1355 ---- ---- ---- ---- 650.20 -6.90 657.10 1360 ---- ---- ---- ---- 645.60 -6.90 652.50 1365 ---- ---- ---- ---- 641.00 -6.90 647.90 1370 ---- ---- ---- ---- 636.40 -6.90 643.30 1375 ---- ---- ---- ---- 631.80 -6.90 638.70 1380 ---- ---- ---- ---- 627.30 -6.90 634.20 1385 ---- ---- ---- ---- 622.70 -6.90 629.60 1390 ---- ---- ---- ---- 618.20 -6.90 625.10 1395 ---- ---- ---- ---- 613.70 -6.90 620.60 1400 ---- ---- ---- ---- 609.10 -7.00 616.10 1405 ---- ---- ---- ---- 604.60 -7.00 611.60 1410 ---- ---- ---- ---- 600.10 -7.00 607.10 1415 ---- ---- ---- ---- 595.60 -7.00 602.60 1420 ---- ---- ---- ---- 591.20 -6.90 598.10 1425 ---- ---- ---- ---- 586.70 -6.90 593.60 1430 ---- ---- ---- ---- 582.20 -7.00 589.20 1435 ---- ---- ---- ---- 577.80 -6.90 584.70 1440 ---- ---- ---- ---- 573.30 -7.00 580.30 1445 ---- ---- ---- ---- 568.90 -7.00 575.90 1450 ---- ---- ---- ---- 564.50 -7.00 571.50 1455 ---- ---- ---- ---- 560.10 -7.00 567.10 1460 ---- ---- ---- ---- 555.70 -7.00 562.70 1465 ---- ---- ---- ---- 551.30 -7.00 558.30 1470 ---- ---- ---- ---- 547.00 -7.00 554.00 1475 ---- ---- ---- ---- 542.60 -7.00 549.60 1480 ---- ---- ---- ---- 538.30 -7.00 545.30 1485 ---- ---- ---- ---- 534.00 -7.00 541.00 1490 ---- ---- ---- ---- 529.70 -7.00 536.70 1495 ---- ---- ---- ---- 525.40 -7.00 532.40 1500 ---- ---- ---- ---- 521.10 -7.10 528.20 1505 ---- ---- ---- ---- 516.90 -7.00 523.90 1510 ---- ---- ---- ---- 512.60 -7.10 519.70 1515 ---- ---- ---- ---- 508.40 -7.10 515.50 1520 ---- ---- ---- ---- 504.20 -7.10 511.30 1525 ---- ---- ---- ---- 500.00 -7.10 507.10 1530 ---- ---- ---- ---- 495.80 -7.10 502.90 1535 ---- ---- ---- ---- 491.70 -7.10 498.80 1540 ---- ---- ---- ---- 487.60 -7.00 494.60 1545 ---- ---- ---- ---- 483.40 -7.10 490.50 1550 ---- ---- ---- ---- 479.30 -7.10 486.40 1555 ---- ---- ---- ---- 475.30 -7.10 482.40 1560 ---- ---- ---- ---- 471.20 -7.10 478.30 1565 ---- ---- ---- ---- 467.20 -7.10 474.30 1570 ---- ---- ---- ---- 463.20 -7.10 470.30 1575 ---- ---- ---- ---- 459.20 -7.10 466.30 1580 ---- ---- ---- ---- 455.20 -7.10 462.30 1585 ---- ---- ---- ---- 451.20 -7.20 458.40 1590 ---- ---- ---- ---- 447.30 -7.10 454.40 1595 ---- ---- ---- ---- 443.40 -7.10 450.50 1600 ---- ---- ---- ---- 439.50 -7.20 446.70 1605 ---- ---- ---- ---- 435.70 -7.10 442.80 1610 ---- ---- ---- ---- 431.80 -7.20 439.00 1615 ---- ---- ---- ---- 428.00 -7.20 435.20 1620 ---- ---- ---- ---- 424.20 -7.20 431.40 1625 ---- ---- ---- ---- 420.50 -7.10 427.60 1630 ---- ---- ---- ---- 416.70 -7.20 423.90 1635 ---- ---- ---- ---- 413.00 -7.20 420.20 1640 ---- ---- ---- ---- 409.40 -7.10 416.50 1645 ---- ---- ---- ---- 405.70 -7.20 412.90 1650 ---- ---- ---- ---- 402.10 -7.20 409.30 1655 ---- ---- ---- ---- 398.50 -7.20 405.70 1660 ---- ---- ---- ---- 394.90 -7.20 402.10 1665 ---- ---- ---- ---- 391.40 -7.20 398.60 1670 ---- ---- ---- ---- 387.90 -7.20 395.10 1675 ---- ---- ---- ---- 384.40 -7.20 391.60 1680 ---- ---- ---- ---- 381.00 -7.10 388.10 1685 ---- ---- ---- ---- 377.50 -7.20 384.70 1690 ---- ---- ---- ---- 374.20 -7.10 381.30 1695 ---- ---- ---- ---- 370.80 -7.20 378.00 1700 ---- ---- ---- ---- 367.50 -7.20 374.70 1705 ---- ---- ---- ---- 364.20 -7.20 371.40 1710 ---- ---- ---- ---- 360.90 -7.20 368.10 1715 ---- ---- ---- ---- 357.70 -7.20 364.90 1720 ---- ---- ---- ---- 354.50 -7.20 361.70 1725 ---- ---- ---- ---- 351.40 -7.20 358.60 1730 ---- ---- ---- ---- 348.20 -7.20 355.40 1735 ---- ---- ---- ---- 345.10 -7.20 352.30 1740 ---- ---- ---- ---- 342.10 -7.20 349.30 1745 ---- ---- ---- ---- 339.00 -7.20 346.20 1750 ---- ---- ---- ---- 336.00 -7.20 343.20 1755 ---- ---- ---- ---- 333.10 -7.20 340.30 1760 ---- ---- ---- ---- 330.10 -7.20 337.30 1765 ---- ---- ---- ---- 327.20 -7.20 334.40 1770 ---- ---- ---- ---- 324.40 -7.10 331.50 1775 ---- ---- ---- ---- 321.50 -7.20 328.70 1780 ---- ---- ---- ---- 318.70 -7.20 325.90 1785 ---- ---- ---- ---- 315.90 -7.20 323.10 1790 ---- ---- ---- ---- 313.20 -7.20 320.40 1795 ---- ---- ---- ---- 310.50 -7.20 317.70 1800 ---- ---- ---- ---- 307.80 -7.20 315.00 1805 ---- ---- ---- ---- 305.20 -7.10 312.30 1810 ---- ---- ---- ---- 302.50 -7.20 309.70 1815 ---- ---- ---- ---- 300.00 -7.10 307.10 1820 ---- ---- ---- ---- 297.40 -7.10 304.50 1825 ---- ---- ---- ---- 294.90 -7.10 302.00 1830 ---- ---- ---- ---- 292.40 -7.10 299.50 1835 ---- ---- ---- ---- 289.90 -7.10 297.00 1840 ---- ---- ---- ---- 287.50 -7.10 294.60 1845 ---- ---- ---- ---- 285.10 -7.10 292.20 1850 ---- ---- ---- ---- 282.70 -7.10 289.80 1855 ---- ---- ---- ---- 280.40 -7.10 287.50 1860 ---- ---- ---- ---- 278.10 -7.00 285.10 1865 ---- ---- ---- ---- 275.80 -7.00 282.80 1870 ---- ---- ---- ---- 273.50 -7.10 280.60 1875 ---- ---- ---- ---- 271.30 -7.00 278.30 1880 ---- ---- ---- ---- 269.10 -7.00 276.10 1885 ---- ---- ---- ---- 266.90 -7.00 273.90 1890 ---- ---- ---- ---- 264.70 -7.10 271.80 1895 ---- ---- ---- ---- 262.60 -7.00 269.60 1900 ---- ---- ---- ---- 260.50 -7.00 267.50 1905 ---- ---- ---- ---- 258.40 -7.00 265.40 1910 ---- ---- ---- ---- 256.40 -7.00 263.40 1915 ---- ---- ---- ---- 254.30 -7.00 261.30 1920 ---- ---- ---- ---- 252.30 -7.00 259.30 1925 ---- ---- ---- ---- 250.40 -6.90 257.30 1930 ---- ---- ---- ---- 248.40 -6.90 255.30 1935 ---- ---- ---- ---- 246.40 -7.00 253.40 1940 ---- ---- ---- ---- 244.50 -6.90 251.40 1945 ---- ---- ---- ---- 242.60 -6.90 249.50 1950 ---- ---- ---- ---- 240.70 -6.90 247.60 1955 ---- ---- ---- ---- 238.90 -6.90 245.80 1960 ---- ---- ---- ---- 237.00 -6.90 243.90 1965 ---- ---- ---- ---- 235.20 -6.90 242.10 1970 ---- ---- ---- ---- 233.40 -6.90 240.30 1975 ---- ---- ---- ---- 231.60 -6.90 238.50 1980 ---- ---- ---- ---- 229.90 -6.80 236.70 1985 ---- ---- ---- ---- 228.10 -6.80 234.90 1990 ---- ---- ---- ---- 226.40 -6.80 233.20 1995 ---- ---- ---- ---- 224.60 -6.80 231.40 2000 ---- ---- ---- ---- 222.90 -6.80 229.70 2005 ---- ---- ---- ---- 221.30 -6.70 228.00 2010 ---- ---- ---- ---- 219.60 -6.70 226.30 2015 ---- ---- ---- ---- 217.90 -6.80 224.70 2020 ---- ---- ---- ---- 216.30 -6.70 223.00 2025 ---- ---- ---- ---- 214.70 -6.70 221.40 2030 ---- ---- ---- ---- 213.10 -6.70 219.80 2035 ---- ---- ---- ---- 211.50 -6.70 218.20 2040 ---- ---- ---- ---- 210.00 -6.60 216.60 2045 ---- ---- ---- ---- 208.40 -6.70 215.10 2050 ---- ---- ---- ---- 206.90 -6.60 213.50 2055 ---- ---- ---- ---- 205.40 -6.60 212.00 2060 ---- ---- ---- ---- 203.90 -6.60 210.50 2065 ---- ---- ---- ---- 202.40 -6.60 209.00 2070 ---- ---- ---- ---- 201.00 -6.50 207.50 2075 ---- ---- ---- ---- 199.50 -6.60 206.10 2080 ---- ---- ---- ---- 198.10 -6.50 204.60 2085 ---- ---- ---- ---- 196.70 -6.50 203.20 2090 ---- ---- ---- ---- 195.30 -6.50 201.80 2095 ---- ---- ---- ---- 193.90 -6.50 200.40 2100 ---- ---- ---- ---- 192.60 -6.50 199.10 2105 ---- ---- ---- ---- 191.30 -6.40 197.70 2110 ---- ---- ---- ---- 189.90 -6.50 196.40 2115 ---- ---- ---- ---- 188.60 -6.50 195.10 2120 ---- ---- ---- ---- 187.30 -6.50 193.80 2125 ---- ---- ---- ---- 186.10 -6.40 192.50 2130 ---- ---- ---- ---- 184.80 -6.40 191.20 2135 ---- ---- ---- ---- 183.60 -6.30 189.90 2140 ---- ---- ---- ---- 182.30 -6.40 188.70 2145 ---- ---- ---- ---- 181.10 -6.40 187.50 2150 ---- ---- ---- ---- 179.90 -6.30 186.20 2155 ---- ---- ---- ---- 178.80 -6.20 185.00 2160 ---- ---- ---- ---- 177.60 -6.30 183.90 2165 ---- ---- ---- ---- 176.40 -6.30 182.70 2170 ---- ---- ---- ---- 175.30 -6.20 181.50 2175 ---- ---- ---- ---- 174.20 -6.20 180.40 2180 ---- ---- ---- ---- 173.10 -6.20 179.30 2185 ---- ---- ---- ---- 172.00 -6.20 178.20 2190 ---- ---- ---- ---- 170.90 -6.10 177.00 2195 ---- ---- ---- ---- 169.80 -6.20 176.00 2200 ---- ---- ---- ---- 168.70 -6.20 174.90 2205 ---- ---- ---- ---- 167.70 -6.10 173.80 2210 ---- ---- ---- ---- 166.70 -6.10 172.80 2215 ---- ---- ---- ---- 165.60 -6.10 171.70 2220 ---- ---- ---- ---- 164.60 -6.10 170.70 2225 ---- ---- ---- ---- 163.60 -6.10 169.70 2230 ---- ---- ---- ---- 162.60 -6.10 168.70 2235 ---- ---- ---- ---- 161.70 -6.00 167.70 2240 ---- ---- ---- ---- 160.70 -6.00 166.70 2245 ---- ---- ---- ---- 159.70 -6.00 165.70 2250 ---- ---- ---- ---- 158.80 -6.00 164.80 2255 ---- ---- ---- ---- 157.90 -5.90 163.80 2260 ---- ---- ---- ---- 156.90 -6.00 162.90 2265 ---- ---- ---- ---- 156.00 -6.00 162.00 2270 ---- ---- ---- ---- 155.10 -5.90 161.00 2275 ---- ---- ---- ---- 154.20 -5.90 160.10 2280 ---- ---- ---- ---- 153.40 -5.80 159.20 2285 ---- ---- ---- ---- 152.50 -5.90 158.40 2290 ---- ---- ---- ---- 151.60 -5.90 157.50 2295 ---- ---- ---- ---- 150.80 -5.80 156.60 2300 ---- ---- ---- ---- 149.90 -5.90 155.80 2305 ---- ---- ---- ---- 149.10 -5.80 154.90 2310 ---- ---- ---- ---- 148.30 -5.80 154.10 2315 ---- ---- ---- ---- 147.50 -5.70 153.20 2320 ---- ---- ---- ---- 146.70 -5.70 152.40 2325 ---- ---- ---- ---- 145.90 -5.70 151.60 2330 ---- ---- ---- ---- 145.10 -5.70 150.80 2335 ---- ---- ---- ---- 144.30 -5.70 150.00 2340 ---- ---- ---- ---- 143.50 -5.70 149.20 2345 ---- ---- ---- ---- 142.70 -5.70 148.40 2350 ---- ---- ---- ---- 142.00 -5.60 147.60 2355 ---- ---- ---- ---- 141.20 -5.70 146.90 2360 ---- ---- ---- ---- 140.50 -5.60 146.10 2365 ---- ---- ---- ---- 139.80 -5.60 145.40 2370 ---- ---- ---- ---- 139.00 -5.60 144.60 2375 ---- ---- ---- ---- 138.30 -5.60 143.90 2380 ---- ---- ---- ---- 137.60 -5.60 143.20 2390 ---- ---- ---- ---- 136.20 -5.50 141.70 2400 ---- ---- ---- ---- 134.80 -5.50 140.30 2410 ---- ---- ---- ---- 133.50 -5.50 139.00 2420 ---- ---- ---- ---- 132.20 -5.40 137.60 2425 ---- ---- ---- ---- 131.50 -5.50 137.00 2430 ---- ---- ---- ---- 130.90 -5.40 136.30 2440 ---- ---- ---- ---- 129.60 -5.40 135.00 2450 ---- ---- ---- ---- 128.40 -5.30 133.70 2460 ---- ---- ---- ---- 127.20 -5.30 132.50 2470 ---- ---- ---- ---- 126.00 -5.30 131.30 2475 ---- ---- ---- ---- 125.40 -5.30 130.70 2480 ---- ---- ---- ---- 124.80 -5.30 130.10 2500 ---- ---- ---- ---- 122.60 -5.20 127.80 2525 ---- ---- ---- ---- 119.90 -5.10 125.00 2550 ---- ---- ---- ---- 117.30 -5.10 122.40 2575 ---- ---- ---- ---- 114.90 -5.00 119.90 2600 ---- ---- ---- ---- 112.60 -4.90 117.50 2625 ---- ---- ---- ---- 110.40 -4.90 115.30 2650 ---- ---- ---- ---- 108.30 -4.80 113.10 2675 ---- ---- ---- ---- 106.30 -4.80 111.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 943.40 -6.90 950.30 1100 ---- ---- ---- ---- 918.40 -6.90 925.30 1125 ---- ---- ---- ---- 893.50 -6.90 900.40 1150 ---- ---- ---- ---- 868.90 -6.90 875.80 1175 ---- ---- ---- ---- 844.60 -6.80 851.40 1200 ---- ---- ---- ---- 820.50 -6.90 827.40 1225 ---- ---- ---- ---- 796.70 -6.90 803.60 1250 ---- ---- ---- ---- 773.20 -6.80 780.00 1270 ---- ---- ---- ---- 754.50 -6.90 761.40 1275 ---- ---- ---- ---- 749.90 -6.80 756.70 1280 ---- ---- ---- ---- 745.30 -6.80 752.10 1290 ---- ---- ---- ---- 736.00 -6.90 742.90 1300 ---- ---- ---- ---- 726.80 -6.90 733.70 1310 ---- ---- ---- ---- 717.70 -6.80 724.50 1320 ---- ---- ---- ---- 708.50 -6.90 715.40 1325 ---- ---- ---- ---- 704.00 -6.90 710.90 1330 ---- ---- ---- ---- 699.50 -6.80 706.30 1340 ---- ---- ---- ---- 690.40 -6.90 697.30 1350 ---- ---- ---- ---- 681.40 -6.90 688.30 1360 ---- ---- ---- ---- 672.40 -6.90 679.30 1370 ---- ---- ---- ---- 663.50 -6.90 670.40 1375 ---- ---- ---- ---- 659.00 -7.00 666.00 1380 ---- ---- ---- ---- 654.60 -6.90 661.50 1385 ---- ---- ---- ---- 650.10 -7.00 657.10 1390 ---- ---- ---- ---- 645.70 -7.00 652.70 1395 ---- ---- ---- ---- 641.30 -6.90 648.20 1400 ---- ---- ---- ---- 636.90 -6.90 643.80 1405 ---- ---- ---- ---- 632.50 -6.90 639.40 1410 ---- ---- ---- ---- 628.10 -6.90 635.00 1415 ---- ---- ---- ---- 623.70 -7.00 630.70 1420 ---- ---- ---- ---- 619.30 -7.00 626.30 1425 ---- ---- ---- ---- 615.00 -6.90 621.90 1430 ---- ---- ---- ---- 610.60 -7.00 617.60 1435 ---- ---- ---- ---- 606.30 -6.90 613.20 1440 ---- ---- ---- ---- 601.90 -7.00 608.90 1445 ---- ---- ---- ---- 597.60 -7.00 604.60 1450 ---- ---- ---- ---- 593.30 -7.00 600.30 1455 ---- ---- ---- ---- 589.00 -7.00 596.00 1460 ---- ---- ---- ---- 584.70 -7.00 591.70 1465 ---- ---- ---- ---- 580.40 -7.00 587.40 1470 ---- ---- ---- ---- 576.20 -7.00 583.20 1475 ---- ---- ---- ---- 571.90 -7.00 578.90 1480 ---- ---- ---- ---- 567.70 -7.00 574.70 1485 ---- ---- ---- ---- 563.40 -7.10 570.50 1490 ---- ---- ---- ---- 559.20 -7.10 566.30 1495 ---- ---- ---- ---- 555.00 -7.10 562.10 1500 ---- ---- ---- ---- 550.80 -7.10 557.90 1505 ---- ---- ---- ---- 546.70 -7.00 553.70 1510 ---- ---- ---- ---- 542.50 -7.10 549.60 1515 ---- ---- ---- ---- 538.40 -7.10 545.50 1520 ---- ---- ---- ---- 534.30 -7.10 541.40 1525 ---- ---- ---- ---- 530.20 -7.10 537.30 1530 ---- ---- ---- ---- 526.10 -7.10 533.20 1535 ---- ---- ---- ---- 522.00 -7.10 529.10 1540 ---- ---- ---- ---- 517.90 -7.20 525.10 1545 ---- ---- ---- ---- 513.90 -7.10 521.00 1550 ---- ---- ---- ---- 509.90 -7.10 517.00 1555 ---- ---- ---- ---- 505.90 -7.10 513.00 1560 ---- ---- ---- ---- 501.90 -7.10 509.00 1565 ---- ---- ---- ---- 497.90 -7.20 505.10 1570 ---- ---- ---- ---- 494.00 -7.10 501.10 1575 ---- ---- ---- ---- 490.00 -7.20 497.20 1580 ---- ---- ---- ---- 486.10 -7.20 493.30 1585 ---- ---- ---- ---- 482.20 -7.20 489.40 1590 ---- ---- ---- ---- 478.40 -7.20 485.60 1595 ---- ---- ---- ---- 474.50 -7.20 481.70 1600 ---- ---- ---- ---- 470.70 -7.20 477.90 1605 ---- ---- ---- ---- 466.90 -7.20 474.10 1610 ---- ---- ---- ---- 463.10 -7.20 470.30 1615 ---- ---- ---- ---- 459.40 -7.20 466.60 1620 ---- ---- ---- ---- 455.60 -7.20 462.80 1625 ---- ---- ---- ---- 451.90 -7.20 459.10 1630 ---- ---- ---- ---- 448.20 -7.20 455.40 1635 ---- ---- ---- ---- 444.50 -7.30 451.80 1640 ---- ---- ---- ---- 440.90 -7.20 448.10 1645 ---- ---- ---- ---- 437.30 -7.20 444.50 1650 ---- ---- ---- ---- 433.70 -7.20 440.90 1655 ---- ---- ---- ---- 430.10 -7.30 437.40 1660 ---- ---- ---- ---- 426.60 -7.20 433.80 1665 ---- ---- ---- ---- 423.00 -7.30 430.30 1670 ---- ---- ---- ---- 419.60 -7.20 426.80 1675 ---- ---- ---- ---- 416.10 -7.30 423.40 1680 ---- ---- ---- ---- 412.60 -7.30 419.90 1685 ---- ---- ---- ---- 409.20 -7.30 416.50 1690 ---- ---- ---- ---- 405.90 -7.20 413.10 1695 ---- ---- ---- ---- 402.50 -7.30 409.80 1700 ---- ---- ---- ---- 399.20 -7.30 406.50 1705 ---- ---- ---- ---- 395.90 -7.30 403.20 1710 ---- ---- ---- ---- 392.60 -7.30 399.90 1715 ---- ---- ---- ---- 389.40 -7.30 396.70 1720 ---- ---- ---- ---- 386.20 -7.30 393.50 1725 ---- ---- ---- ---- 383.00 -7.30 390.30 1730 ---- ---- ---- ---- 379.80 -7.30 387.10 1735 ---- ---- ---- ---- 376.70 -7.30 384.00 1740 ---- ---- ---- ---- 373.60 -7.30 380.90 1745 ---- ---- ---- ---- 370.60 -7.30 377.90 1750 ---- ---- ---- ---- 367.50 -7.30 374.80 1755 ---- ---- ---- ---- 364.50 -7.30 371.80 1760 ---- ---- ---- ---- 361.60 -7.30 368.90 1765 ---- ---- ---- ---- 358.60 -7.30 365.90 1770 ---- ---- ---- ---- 355.70 -7.30 363.00 1775 ---- ---- ---- ---- 352.80 -7.30 360.10 1780 ---- ---- ---- ---- 350.00 -7.30 357.30 1785 ---- ---- ---- ---- 347.20 -7.30 354.50 1790 ---- ---- ---- ---- 344.40 -7.30 351.70 1795 ---- ---- ---- ---- 341.60 -7.30 348.90 1800 ---- ---- ---- ---- 338.90 -7.30 346.20 1805 ---- ---- ---- ---- 336.20 -7.30 343.50 1810 ---- ---- ---- ---- 333.50 -7.30 340.80 1815 ---- ---- ---- ---- 330.90 -7.20 338.10 1820 ---- ---- ---- ---- 328.20 -7.30 335.50 1825 ---- ---- ---- ---- 325.70 -7.20 332.90 1830 ---- ---- ---- ---- 323.10 -7.30 330.40 1835 ---- ---- ---- ---- 320.60 -7.30 327.90 1840 ---- ---- ---- ---- 318.10 -7.30 325.40 1845 ---- ---- ---- ---- 315.60 -7.30 322.90 1850 ---- ---- ---- ---- 313.20 -7.20 320.40 1855 ---- ---- ---- ---- 310.80 -7.20 318.00 1860 ---- ---- ---- ---- 308.40 -7.20 315.60 1865 ---- ---- ---- ---- 306.00 -7.30 313.30 1870 ---- ---- ---- ---- 303.70 -7.30 311.00 1875 ---- ---- ---- ---- 301.40 -7.30 308.70 1880 ---- ---- ---- ---- 299.10 -7.30 306.40 1885 ---- ---- ---- ---- 296.90 -7.20 304.10 1890 ---- ---- ---- ---- 294.70 -7.20 301.90 1895 ---- ---- ---- ---- 292.50 -7.20 299.70 1900 ---- ---- ---- ---- 290.30 -7.30 297.60 1905 ---- ---- ---- ---- 288.20 -7.20 295.40 1910 ---- ---- ---- ---- 286.10 -7.20 293.30 1915 ---- ---- ---- ---- 284.00 -7.20 291.20 1920 ---- ---- ---- ---- 282.00 -7.10 289.10 1925 ---- ---- ---- ---- 279.90 -7.20 287.10 1930 ---- ---- ---- ---- 277.90 -7.20 285.10 1935 ---- ---- ---- ---- 275.90 -7.20 283.10 1940 ---- ---- ---- ---- 274.00 -7.10 281.10 1945 ---- ---- ---- ---- 272.00 -7.20 279.20 1950 ---- ---- ---- ---- 270.10 -7.20 277.30 1955 ---- ---- ---- ---- 268.20 -7.10 275.30 1960 ---- ---- ---- ---- 266.30 -7.20 273.50 1965 ---- ---- ---- ---- 264.50 -7.10 271.60 1970 ---- ---- ---- ---- 262.70 -7.10 269.80 1975 ---- ---- ---- ---- 260.90 -7.10 268.00 1980 ---- ---- ---- ---- 259.10 -7.10 266.20 1985 ---- ---- ---- ---- 257.30 -7.10 264.40 1990 ---- ---- ---- ---- 255.60 -7.00 262.60 1995 ---- ---- ---- ---- 253.80 -7.10 260.90 2000 ---- ---- ---- ---- 252.10 -7.10 259.20 2005 ---- ---- ---- ---- 250.40 -7.10 257.50 2010 ---- ---- ---- ---- 248.80 -7.00 255.80 2015 ---- ---- ---- ---- 247.10 -7.00 254.10 2020 ---- ---- ---- ---- 245.50 -7.00 252.50 2025 ---- ---- ---- ---- 243.90 -6.90 250.80 2030 ---- ---- ---- ---- 242.30 -6.90 249.20 2035 ---- ---- ---- ---- 240.70 -7.00 247.70 2040 ---- ---- ---- ---- 239.10 -7.00 246.10 2045 ---- ---- ---- ---- 237.60 -6.90 244.50 2050 ---- ---- ---- ---- 236.10 -6.90 243.00 2055 ---- ---- ---- ---- 234.60 -6.90 241.50 2060 ---- ---- ---- ---- 233.10 -6.90 240.00 2065 ---- ---- ---- ---- 231.60 -6.90 238.50 2070 ---- ---- ---- ---- 230.20 -6.80 237.00 2075 ---- ---- ---- ---- 228.70 -6.90 235.60 2080 ---- ---- ---- ---- 227.30 -6.90 234.20 2085 ---- ---- ---- ---- 225.90 -6.80 232.70 2090 ---- ---- ---- ---- 224.50 -6.80 231.30 2095 ---- ---- ---- ---- 223.20 -6.80 230.00 2100 ---- ---- ---- ---- 221.80 -6.80 228.60 2105 ---- ---- ---- ---- 220.50 -6.80 227.30 2110 ---- ---- ---- ---- 219.20 -6.70 225.90 2115 ---- ---- ---- ---- 217.90 -6.70 224.60 2120 ---- ---- ---- ---- 216.60 -6.70 223.30 2125 ---- ---- ---- ---- 215.30 -6.70 222.00 2130 ---- ---- ---- ---- 214.00 -6.80 220.80 2135 ---- ---- ---- ---- 212.80 -6.70 219.50 2140 ---- ---- ---- ---- 211.60 -6.70 218.30 2145 ---- ---- ---- ---- 210.40 -6.70 217.10 2150 ---- ---- ---- ---- 209.20 -6.70 215.90 2155 ---- ---- ---- ---- 208.00 -6.70 214.70 2160 ---- ---- ---- ---- 206.90 -6.60 213.50 2165 ---- ---- ---- ---- 205.70 -6.60 212.30 2170 ---- ---- ---- ---- 204.60 -6.60 211.20 2175 ---- ---- ---- ---- 203.50 -6.60 210.10 2180 ---- ---- ---- ---- 202.40 -6.60 209.00 2185 ---- ---- ---- ---- 201.30 -6.60 207.90 2190 ---- ---- ---- ---- 200.20 -6.60 206.80 2195 ---- ---- ---- ---- 199.10 -6.60 205.70 2200 ---- ---- ---- ---- 198.10 -6.50 204.60 2205 ---- ---- ---- ---- 197.10 -6.50 203.60 2210 ---- ---- ---- ---- 196.10 -6.50 202.60 2215 ---- ---- ---- ---- 195.10 -6.50 201.60 2220 ---- ---- ---- ---- 194.10 -6.40 200.50 2225 ---- ---- ---- ---- 193.10 -6.50 199.60 2230 ---- ---- ---- ---- 192.10 -6.50 198.60 2235 ---- ---- ---- ---- 191.20 -6.40 197.60 2240 ---- ---- ---- ---- 190.20 -6.50 196.70 2245 ---- ---- ---- ---- 189.30 -6.40 195.70 2250 ---- ---- ---- ---- 188.40 -6.40 194.80 2255 ---- ---- ---- ---- 187.50 -6.40 193.90 2260 ---- ---- ---- ---- 186.60 -6.40 193.00 2265 ---- ---- ---- ---- 185.70 -6.40 192.10 2270 ---- ---- ---- ---- 184.80 -6.40 191.20 2275 ---- ---- ---- ---- 184.00 -6.30 190.30 2280 ---- ---- ---- ---- 183.10 -6.40 189.50 2285 ---- ---- ---- ---- 182.30 -6.30 188.60 2290 ---- ---- ---- ---- 181.50 -6.30 187.80 2295 ---- ---- ---- ---- 180.70 -6.30 187.00 2300 ---- ---- ---- ---- 179.90 -6.30 186.20 2305 ---- ---- ---- ---- 179.10 -6.30 185.40 2310 ---- ---- ---- ---- 178.30 -6.30 184.60 2315 ---- ---- ---- ---- 177.50 -6.30 183.80 2320 ---- ---- ---- ---- 176.80 -6.20 183.00 2325 ---- ---- ---- ---- 176.00 -6.20 182.20 2330 ---- ---- ---- ---- 175.30 -6.20 181.50 2335 ---- ---- ---- ---- 174.60 -6.20 180.80 2340 ---- ---- ---- ---- 173.90 -6.10 180.00 2345 ---- ---- ---- ---- 173.10 -6.20 179.30 2350 ---- ---- ---- ---- 172.40 -6.20 178.60 2355 ---- ---- ---- ---- 171.80 -6.10 177.90 2360 ---- ---- ---- ---- 171.10 -6.10 177.20 2365 ---- ---- ---- ---- 170.40 -6.10 176.50 2370 ---- ---- ---- ---- 169.70 -6.10 175.80 2375 ---- ---- ---- ---- 169.10 -6.10 175.20 2380 ---- ---- ---- ---- 168.40 -6.10 174.50 2385 ---- ---- ---- ---- 167.80 -6.10 173.90 2390 ---- ---- ---- ---- 167.20 -6.00 173.20 2400 ---- ---- ---- ---- 166.00 -6.00 172.00 2410 ---- ---- ---- ---- 164.80 -6.00 170.80 2420 ---- ---- ---- ---- 163.60 -6.00 169.60 2425 ---- ---- ---- ---- 163.00 -6.00 169.00 2430 ---- ---- ---- ---- 162.50 -5.90 168.40 2440 ---- ---- ---- ---- 161.40 -5.90 167.30 2450 ---- ---- ---- ---- 160.30 -5.90 166.20 2460 ---- ---- ---- ---- 159.20 -5.90 165.10 2470 ---- ---- ---- ---- 158.20 -5.90 164.10 2475 ---- ---- ---- ---- 157.70 -5.90 163.60 2480 ---- ---- ---- ---- 157.20 -5.90 163.10 2500 ---- ---- ---- ---- 155.30 -5.80 161.10 2525 ---- ---- ---- ---- 153.10 -5.70 158.80 2550 ---- ---- ---- ---- 151.00 -5.70 156.70 2575 ---- ---- ---- ---- 149.00 -5.60 154.60 2600 ---- ---- ---- ---- 147.10 -5.60 152.70 2625 ---- ---- ---- ---- 145.40 -5.50 150.90 2650 ---- ---- ---- ---- 143.80 -5.40 149.20 2675 ---- ---- ---- ---- 142.20 -5.40 147.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 720.50 -6.80 727.30 1350 ---- ---- ---- ---- 699.10 -6.90 706.00 1375 ---- ---- ---- ---- 678.10 -6.90 685.00 1400 ---- ---- ---- ---- 657.30 -7.00 664.30 1425 ---- ---- ---- ---- 636.90 -7.00 643.90 1450 ---- ---- ---- ---- 616.80 -7.10 623.90 1475 ---- ---- ---- ---- 597.00 -7.10 604.10 1500 ---- ---- ---- ---- 577.50 -7.10 584.60 1520 ---- ---- ---- ---- 562.10 -7.20 569.30 1525 ---- ---- ---- ---- 558.30 -7.10 565.40 1530 ---- ---- ---- ---- 554.50 -7.10 561.60 1540 ---- ---- ---- ---- 546.90 -7.20 554.10 1550 ---- ---- ---- ---- 539.40 -7.20 546.60 1560 ---- ---- ---- ---- 531.90 -7.20 539.10 1570 ---- ---- ---- ---- 524.50 -7.20 531.70 1575 ---- ---- ---- ---- 520.80 -7.20 528.00 1580 ---- ---- ---- ---- 517.10 -7.20 524.30 1590 ---- ---- ---- ---- 509.80 -7.20 517.00 1600 ---- ---- ---- ---- 502.50 -7.20 509.70 1610 ---- ---- ---- ---- 495.20 -7.30 502.50 1615 ---- ---- ---- ---- 491.60 -7.30 498.90 1620 ---- ---- ---- ---- 488.00 -7.30 495.30 1625 ---- ---- ---- ---- 484.50 -7.20 491.70 1630 ---- ---- ---- ---- 480.90 -7.30 488.20 1635 ---- ---- ---- ---- 477.30 -7.30 484.60 1640 ---- ---- ---- ---- 473.80 -7.30 481.10 1645 ---- ---- ---- ---- 470.30 -7.30 477.60 1650 ---- ---- ---- ---- 466.80 -7.20 474.00 1655 ---- ---- ---- ---- 463.20 -7.30 470.50 1660 ---- ---- ---- ---- 459.70 -7.30 467.00 1665 ---- ---- ---- ---- 456.30 -7.30 463.60 1670 ---- ---- ---- ---- 452.80 -7.30 460.10 1675 ---- ---- ---- ---- 449.30 -7.30 456.60 1680 ---- ---- ---- ---- 445.90 -7.30 453.20 1685 ---- ---- ---- ---- 442.40 -7.40 449.80 1690 ---- ---- ---- ---- 439.00 -7.40 446.40 1695 ---- ---- ---- ---- 435.60 -7.30 442.90 1700 ---- ---- ---- ---- 432.20 -7.40 439.60 1705 ---- ---- ---- ---- 428.80 -7.40 436.20 1710 ---- ---- ---- ---- 425.40 -7.40 432.80 1715 ---- ---- ---- ---- 422.10 -7.30 429.40 1720 ---- ---- ---- ---- 418.70 -7.40 426.10 1725 ---- ---- ---- ---- 415.40 -7.40 422.80 1730 ---- ---- ---- ---- 412.10 -7.30 419.40 1735 ---- ---- ---- ---- 408.80 -7.30 416.10 1740 ---- ---- ---- ---- 405.50 -7.30 412.80 1745 ---- ---- ---- ---- 402.20 -7.40 409.60 1750 ---- ---- ---- ---- 398.90 -7.40 406.30 1755 ---- ---- ---- ---- 395.70 -7.40 403.10 1760 ---- ---- ---- ---- 392.50 -7.40 399.90 1765 ---- ---- ---- ---- 389.30 -7.40 396.70 1770 ---- ---- ---- ---- 386.10 -7.40 393.50 1775 ---- ---- ---- ---- 383.00 -7.40 390.40 1780 ---- ---- ---- ---- 379.80 -7.40 387.20 1785 ---- ---- ---- ---- 376.70 -7.40 384.10 1790 ---- ---- ---- ---- 373.60 -7.40 381.00 1795 ---- ---- ---- ---- 370.60 -7.40 378.00 1800 ---- ---- ---- ---- 367.60 -7.40 375.00 1805 ---- ---- ---- ---- 364.60 -7.40 372.00 1810 ---- ---- ---- ---- 361.60 -7.40 369.00 1815 ---- ---- ---- ---- 358.60 -7.40 366.00 1820 ---- ---- ---- ---- 355.70 -7.40 363.10 1825 ---- ---- ---- ---- 352.90 -7.40 360.30 1830 ---- ---- ---- ---- 350.00 -7.40 357.40 1835 ---- ---- ---- ---- 347.20 -7.40 354.60 1840 ---- ---- ---- ---- 344.40 -7.40 351.80 1845 ---- ---- ---- ---- 341.70 -7.40 349.10 1850 ---- ---- ---- ---- 339.00 -7.40 346.40 1855 ---- ---- ---- ---- 336.30 -7.40 343.70 1860 ---- ---- ---- ---- 333.70 -7.40 341.10 1865 ---- ---- ---- ---- 331.10 -7.40 338.50 1870 ---- ---- ---- ---- 328.60 -7.40 336.00 1875 ---- ---- ---- ---- 326.10 -7.40 333.50 1880 ---- ---- ---- ---- 323.60 -7.40 331.00 1885 ---- ---- ---- ---- 321.20 -7.40 328.60 1890 ---- ---- ---- ---- 318.80 -7.40 326.20 1895 ---- ---- ---- ---- 316.50 -7.40 323.90 1900 ---- ---- ---- ---- 314.20 -7.40 321.60 1905 ---- ---- ---- ---- 312.00 -7.30 319.30 1910 ---- ---- ---- ---- 309.80 -7.30 317.10 1915 ---- ---- ---- ---- 307.60 -7.30 314.90 1920 ---- ---- ---- ---- 305.50 -7.30 312.80 1925 ---- ---- ---- ---- 303.40 -7.30 310.70 1930 ---- ---- ---- ---- 301.30 -7.30 308.60 1935 ---- ---- ---- ---- 299.30 -7.30 306.60 1940 ---- ---- ---- ---- 297.20 -7.40 304.60 1945 ---- ---- ---- ---- 295.30 -7.30 302.60 1950 ---- ---- ---- ---- 293.30 -7.30 300.60 1955 ---- ---- ---- ---- 291.40 -7.30 298.70 1960 ---- ---- ---- ---- 289.50 -7.30 296.80 1965 ---- ---- ---- ---- 287.70 -7.30 295.00 1970 ---- ---- ---- ---- 285.80 -7.30 293.10 1975 ---- ---- ---- ---- 284.00 -7.30 291.30 1980 ---- ---- ---- ---- 282.20 -7.30 289.50 1985 ---- ---- ---- ---- 280.50 -7.20 287.70 1990 ---- ---- ---- ---- 278.70 -7.30 286.00 1995 ---- ---- ---- ---- 277.00 -7.20 284.20 2000 ---- ---- ---- ---- 275.30 -7.20 282.50 2005 ---- ---- ---- ---- 273.60 -7.20 280.80 2010 ---- ---- ---- ---- 271.90 -7.30 279.20 2015 ---- ---- ---- ---- 270.30 -7.20 277.50 2020 ---- ---- ---- ---- 268.70 -7.20 275.90 2025 ---- ---- ---- ---- 267.00 -7.20 274.20 2030 ---- ---- ---- ---- 265.40 -7.20 272.60 2035 ---- ---- ---- ---- 263.90 -7.10 271.00 2040 ---- ---- ---- ---- 262.30 -7.20 269.50 2045 ---- ---- ---- ---- 260.80 -7.10 267.90 2050 ---- ---- ---- ---- 259.20 -7.20 266.40 2055 ---- ---- ---- ---- 257.70 -7.20 264.90 2060 ---- ---- ---- ---- 256.20 -7.20 263.40 2065 ---- ---- ---- ---- 254.80 -7.10 261.90 2070 ---- ---- ---- ---- 253.30 -7.10 260.40 2075 ---- ---- ---- ---- 251.90 -7.10 259.00 2080 ---- ---- ---- ---- 250.50 -7.10 257.60 2085 ---- ---- ---- ---- 249.10 -7.10 256.20 2090 ---- ---- ---- ---- 247.70 -7.10 254.80 2095 ---- ---- ---- ---- 246.40 -7.00 253.40 2100 ---- ---- ---- ---- 245.00 -7.10 252.10 2105 ---- ---- ---- ---- 243.70 -7.10 250.80 2110 ---- ---- ---- ---- 242.40 -7.10 249.50 2115 ---- ---- ---- ---- 241.20 -7.00 248.20 2120 ---- ---- ---- ---- 239.90 -7.00 246.90 2125 ---- ---- ---- ---- 238.70 -7.00 245.70 2130 ---- ---- ---- ---- 237.50 -6.90 244.40 2135 ---- ---- ---- ---- 236.30 -6.90 243.20 2140 ---- ---- ---- ---- 235.10 -6.90 242.00 2145 ---- ---- ---- ---- 233.90 -7.00 240.90 2150 ---- ---- ---- ---- 232.80 -6.90 239.70 2155 ---- ---- ---- ---- 231.70 -6.90 238.60 2160 ---- ---- ---- ---- 230.60 -6.90 237.50 2165 ---- ---- ---- ---- 229.50 -6.90 236.40 2170 ---- ---- ---- ---- 228.40 -6.90 235.30 2175 ---- ---- ---- ---- 227.30 -6.90 234.20 2180 ---- ---- ---- ---- 226.30 -6.90 233.20 2185 ---- ---- ---- ---- 225.30 -6.80 232.10 2190 ---- ---- ---- ---- 224.20 -6.90 231.10 2195 ---- ---- ---- ---- 223.30 -6.80 230.10 2200 ---- ---- ---- ---- 222.30 -6.80 229.10 2205 ---- ---- ---- ---- 221.30 -6.80 228.10 2210 ---- ---- ---- ---- 220.40 -6.80 227.20 2215 ---- ---- ---- ---- 219.40 -6.80 226.20 2220 ---- ---- ---- ---- 218.50 -6.80 225.30 2225 ---- ---- ---- ---- 217.60 -6.80 224.40 2230 ---- ---- ---- ---- 216.70 -6.80 223.50 2235 ---- ---- ---- ---- 215.80 -6.80 222.60 2240 ---- ---- ---- ---- 214.90 -6.80 221.70 2245 ---- ---- ---- ---- 214.10 -6.70 220.80 2250 ---- ---- ---- ---- 213.20 -6.80 220.00 2255 ---- ---- ---- ---- 212.40 -6.70 219.10 2260 ---- ---- ---- ---- 211.60 -6.70 218.30 2265 ---- ---- ---- ---- 210.80 -6.70 217.50 2270 ---- ---- ---- ---- 210.00 -6.70 216.70 2275 ---- ---- ---- ---- 209.20 -6.70 215.90 2280 ---- ---- ---- ---- 208.40 -6.70 215.10 2285 ---- ---- ---- ---- 207.70 -6.60 214.30 2290 ---- ---- ---- ---- 206.90 -6.60 213.50 2295 ---- ---- ---- ---- 206.20 -6.60 212.80 2300 ---- ---- ---- ---- 205.40 -6.60 212.00 2305 ---- ---- ---- ---- 204.70 -6.60 211.30 2310 ---- ---- ---- ---- 204.00 -6.60 210.60 2315 ---- ---- ---- ---- 203.30 -6.60 209.90 2320 ---- ---- ---- ---- 202.60 -6.60 209.20 2325 ---- ---- ---- ---- 201.90 -6.60 208.50 2330 ---- ---- ---- ---- 201.20 -6.60 207.80 2335 ---- ---- ---- ---- 200.60 -6.50 207.10 2340 ---- ---- ---- ---- 199.90 -6.50 206.40 2345 ---- ---- ---- ---- 199.20 -6.50 205.70 2350 ---- ---- ---- ---- 198.60 -6.50 205.10 2355 ---- ---- ---- ---- 197.90 -6.50 204.40 2360 ---- ---- ---- ---- 197.30 -6.50 203.80 2365 ---- ---- ---- ---- 196.70 -6.40 203.10 2370 ---- ---- ---- ---- 196.10 -6.40 202.50 2375 ---- ---- ---- ---- 195.50 -6.40 201.90 2380 ---- ---- ---- ---- 194.80 -6.50 201.30 2385 ---- ---- ---- ---- 194.20 -6.50 200.70 2390 ---- ---- ---- ---- 193.70 -6.40 200.10 2395 ---- ---- ---- ---- 193.10 -6.40 199.50 2400 ---- ---- ---- ---- 192.50 -6.40 198.90 2410 ---- ---- ---- ---- 191.40 -6.30 197.70 2420 ---- ---- ---- ---- 190.20 -6.40 196.60 2425 ---- ---- ---- ---- 189.70 -6.30 196.00 2430 ---- ---- ---- ---- 189.20 -6.30 195.50 2440 ---- ---- ---- ---- 188.10 -6.30 194.40 2450 ---- ---- ---- ---- 187.10 -6.20 193.30 2460 ---- ---- ---- ---- 186.00 -6.30 192.30 2470 ---- ---- ---- ---- 185.00 -6.30 191.30 2475 ---- ---- ---- ---- 184.60 -6.20 190.80 2480 ---- ---- ---- ---- 184.10 -6.20 190.30 2490 ---- ---- ---- ---- 183.10 -6.20 189.30 2500 ---- ---- ---- ---- 182.20 -6.20 188.40 2525 ---- ---- ---- ---- 180.00 -6.10 186.10 2550 ---- ---- ---- ---- 177.90 -6.10 184.00 2575 ---- ---- ---- ---- 175.90 -6.10 182.00 2600 ---- ---- ---- ---- 174.10 -6.00 180.10 2625 ---- ---- ---- ---- 172.30 -6.00 178.30 2650 ---- ---- ---- ---- 170.70 -5.90 176.60 2675 ---- ---- ---- ---- 169.10 -5.90 175.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 717.20 -7.00 724.20 1375 ---- ---- ---- ---- 695.90 -7.00 702.90 1400 ---- ---- ---- ---- 674.90 -7.00 681.90 1425 ---- ---- ---- ---- 654.10 -7.00 661.10 1450 ---- ---- ---- ---- 633.60 -7.10 640.70 1475 ---- ---- ---- ---- 613.40 -7.10 620.50 1500 ---- ---- ---- ---- 593.50 -7.10 600.60 1525 ---- ---- ---- ---- 573.80 -7.20 581.00 1530 ---- ---- ---- ---- 569.90 -7.20 577.10 1540 ---- ---- ---- ---- 562.20 -7.20 569.40 1550 ---- ---- ---- ---- 554.40 -7.30 561.70 1560 ---- ---- ---- ---- 546.80 -7.20 554.00 1570 ---- ---- ---- ---- 539.10 -7.30 546.40 1575 ---- ---- ---- ---- 535.40 -7.20 542.60 1580 ---- ---- ---- ---- 531.60 -7.30 538.90 1590 ---- ---- ---- ---- 524.10 -7.30 531.40 1600 ---- ---- ---- ---- 516.60 -7.30 523.90 1610 ---- ---- ---- ---- 509.20 -7.40 516.60 1620 ---- ---- ---- ---- 501.90 -7.40 509.30 1625 ---- ---- ---- ---- 498.30 -7.30 505.60 1630 ---- ---- ---- ---- 494.70 -7.30 502.00 1635 ---- ---- ---- ---- 491.10 -7.30 498.40 1640 ---- ---- ---- ---- 487.50 -7.40 494.90 1645 ---- ---- ---- ---- 483.90 -7.40 491.30 1650 ---- ---- ---- ---- 480.40 -7.40 487.80 1655 ---- ---- ---- ---- 476.90 -7.40 484.30 1660 ---- ---- ---- ---- 473.40 -7.40 480.80 1665 ---- ---- ---- ---- 469.90 -7.40 477.30 1670 ---- ---- ---- ---- 466.50 -7.40 473.90 1675 ---- ---- ---- ---- 463.00 -7.50 470.50 1680 ---- ---- ---- ---- 459.60 -7.50 467.10 1685 ---- ---- ---- ---- 456.30 -7.40 463.70 1690 ---- ---- ---- ---- 452.90 -7.40 460.30 1695 ---- ---- ---- ---- 449.60 -7.40 457.00 1700 ---- ---- ---- ---- 446.30 -7.40 453.70 1705 ---- ---- ---- ---- 443.00 -7.40 450.40 1710 ---- ---- ---- ---- 439.70 -7.50 447.20 1715 ---- ---- ---- ---- 436.50 -7.50 444.00 1720 ---- ---- ---- ---- 433.30 -7.50 440.80 1725 ---- ---- ---- ---- 430.10 -7.50 437.60 1730 ---- ---- ---- ---- 427.00 -7.50 434.50 1735 ---- ---- ---- ---- 423.90 -7.50 431.40 1740 ---- ---- ---- ---- 420.80 -7.50 428.30 1745 ---- ---- ---- ---- 417.80 -7.50 425.30 1750 ---- ---- ---- ---- 414.80 -7.50 422.30 1755 ---- ---- ---- ---- 411.80 -7.50 419.30 1760 ---- ---- ---- ---- 408.80 -7.50 416.30 1765 ---- ---- ---- ---- 405.90 -7.50 413.40 1770 ---- ---- ---- ---- 403.00 -7.50 410.50 1775 ---- ---- ---- ---- 400.10 -7.50 407.60 1780 ---- ---- ---- ---- 397.30 -7.50 404.80 1785 ---- ---- ---- ---- 394.50 -7.50 402.00 1790 ---- ---- ---- ---- 391.70 -7.50 399.20 1795 ---- ---- ---- ---- 388.90 -7.60 396.50 1800 ---- ---- ---- ---- 386.20 -7.60 393.80 1805 ---- ---- ---- ---- 383.50 -7.60 391.10 1810 ---- ---- ---- ---- 380.90 -7.50 388.40 1815 ---- ---- ---- ---- 378.20 -7.60 385.80 1820 ---- ---- ---- ---- 375.60 -7.60 383.20 1825 ---- ---- ---- ---- 373.10 -7.50 380.60 1830 ---- ---- ---- ---- 370.50 -7.60 378.10 1835 ---- ---- ---- ---- 368.00 -7.50 375.50 1840 ---- ---- ---- ---- 365.50 -7.60 373.10 1845 ---- ---- ---- ---- 363.10 -7.50 370.60 1850 ---- ---- ---- ---- 360.60 -7.60 368.20 1855 ---- ---- ---- ---- 358.20 -7.60 365.80 1860 ---- ---- ---- ---- 355.90 -7.50 363.40 1865 ---- ---- ---- ---- 353.50 -7.60 361.10 1870 ---- ---- ---- ---- 351.20 -7.50 358.70 1875 ---- ---- ---- ---- 348.90 -7.50 356.40 1880 ---- ---- ---- ---- 346.60 -7.60 354.20 1885 ---- ---- ---- ---- 344.40 -7.50 351.90 1890 ---- ---- ---- ---- 342.20 -7.50 349.70 1895 ---- ---- ---- ---- 340.00 -7.50 347.50 1900 ---- ---- ---- ---- 337.90 -7.50 345.40 1905 ---- ---- ---- ---- 335.70 -7.50 343.20 1910 ---- ---- ---- ---- 333.60 -7.50 341.10 1915 ---- ---- ---- ---- 331.50 -7.50 339.00 1920 ---- ---- ---- ---- 329.50 -7.50 337.00 1925 ---- ---- ---- ---- 327.40 -7.50 334.90 1930 ---- ---- ---- ---- 325.40 -7.50 332.90 1935 ---- ---- ---- ---- 323.50 -7.40 330.90 1940 ---- ---- ---- ---- 321.50 -7.50 329.00 1945 ---- ---- ---- ---- 319.60 -7.40 327.00 1950 ---- ---- ---- ---- 317.60 -7.50 325.10 1955 ---- ---- ---- ---- 315.70 -7.50 323.20 1960 ---- ---- ---- ---- 313.90 -7.50 321.40 1965 ---- ---- ---- ---- 312.00 -7.50 319.50 1970 ---- ---- ---- ---- 310.20 -7.50 317.70 1975 ---- ---- ---- ---- 308.40 -7.50 315.90 1980 ---- ---- ---- ---- 306.60 -7.50 314.10 1985 ---- ---- ---- ---- 304.90 -7.40 312.30 1990 ---- ---- ---- ---- 303.10 -7.50 310.60 1995 ---- ---- ---- ---- 301.40 -7.40 308.80 2000 ---- ---- ---- ---- 299.70 -7.40 307.10 2005 ---- ---- ---- ---- 298.00 -7.40 305.40 2010 ---- ---- ---- ---- 296.40 -7.40 303.80 2015 ---- ---- ---- ---- 294.70 -7.40 302.10 2020 ---- ---- ---- ---- 293.10 -7.40 300.50 2025 ---- ---- ---- ---- 291.50 -7.40 298.90 2030 ---- ---- ---- ---- 289.90 -7.40 297.30 2035 ---- ---- ---- ---- 288.30 -7.40 295.70 2040 ---- ---- ---- ---- 286.80 -7.30 294.10 2045 ---- ---- ---- ---- 285.20 -7.40 292.60 2050 ---- ---- ---- ---- 283.70 -7.40 291.10 2055 ---- ---- ---- ---- 282.20 -7.40 289.60 2060 ---- ---- ---- ---- 280.70 -7.40 288.10 2065 ---- ---- ---- ---- 279.30 -7.30 286.60 2070 ---- ---- ---- ---- 277.80 -7.30 285.10 2075 ---- ---- ---- ---- 276.40 -7.30 283.70 2080 ---- ---- ---- ---- 275.00 -7.30 282.30 2085 ---- ---- ---- ---- 273.60 -7.30 280.90 2090 ---- ---- ---- ---- 272.20 -7.30 279.50 2095 ---- ---- ---- ---- 270.80 -7.30 278.10 2100 ---- ---- ---- ---- 269.50 -7.30 276.80 2105 ---- ---- ---- ---- 268.10 -7.30 275.40 2110 ---- ---- ---- ---- 266.80 -7.30 274.10 2115 ---- ---- ---- ---- 265.50 -7.30 272.80 2120 ---- ---- ---- ---- 264.20 -7.30 271.50 2125 ---- ---- ---- ---- 263.00 -7.20 270.20 2130 ---- ---- ---- ---- 261.70 -7.30 269.00 2135 ---- ---- ---- ---- 260.50 -7.20 267.70 2140 ---- ---- ---- ---- 259.30 -7.20 266.50 2145 ---- ---- ---- ---- 258.10 -7.20 265.30 2150 ---- ---- ---- ---- 256.90 -7.20 264.10 2155 ---- ---- ---- ---- 255.70 -7.20 262.90 2160 ---- ---- ---- ---- 254.60 -7.10 261.70 2165 ---- ---- ---- ---- 253.40 -7.20 260.60 2170 ---- ---- ---- ---- 252.30 -7.20 259.50 2175 ---- ---- ---- ---- 251.20 -7.10 258.30 2180 ---- ---- ---- ---- 250.10 -7.10 257.20 2185 ---- ---- ---- ---- 249.00 -7.10 256.10 2190 ---- ---- ---- ---- 247.90 -7.20 255.10 2195 ---- ---- ---- ---- 246.90 -7.10 254.00 2200 ---- ---- ---- ---- 245.80 -7.10 252.90 2205 ---- ---- ---- ---- 244.80 -7.10 251.90 2210 ---- ---- ---- ---- 243.80 -7.10 250.90 2215 ---- ---- ---- ---- 242.80 -7.10 249.90 2220 ---- ---- ---- ---- 241.80 -7.10 248.90 2225 ---- ---- ---- ---- 240.80 -7.10 247.90 2230 ---- ---- ---- ---- 239.90 -7.00 246.90 2235 ---- ---- ---- ---- 238.90 -7.00 245.90 2240 ---- ---- ---- ---- 238.00 -7.00 245.00 2245 ---- ---- ---- ---- 237.00 -7.00 244.00 2250 ---- ---- ---- ---- 236.10 -7.00 243.10 2255 ---- ---- ---- ---- 235.20 -7.00 242.20 2260 ---- ---- ---- ---- 234.30 -7.00 241.30 2265 ---- ---- ---- ---- 233.40 -7.00 240.40 2270 ---- ---- ---- ---- 232.50 -7.00 239.50 2275 ---- ---- ---- ---- 231.70 -6.90 238.60 2280 ---- ---- ---- ---- 230.80 -6.90 237.70 2285 ---- ---- ---- ---- 230.00 -6.90 236.90 2290 ---- ---- ---- ---- 229.10 -6.90 236.00 2295 ---- ---- ---- ---- 228.30 -6.90 235.20 2300 ---- ---- ---- ---- 227.50 -6.90 234.40 2305 ---- ---- ---- ---- 226.70 -6.80 233.50 2310 ---- ---- ---- ---- 225.90 -6.80 232.70 2315 ---- ---- ---- ---- 225.10 -6.80 231.90 2320 ---- ---- ---- ---- 224.30 -6.80 231.10 2325 ---- ---- ---- ---- 223.50 -6.90 230.40 2330 ---- ---- ---- ---- 222.70 -6.90 229.60 2335 ---- ---- ---- ---- 222.00 -6.80 228.80 2340 ---- ---- ---- ---- 221.20 -6.80 228.00 2345 ---- ---- ---- ---- 220.50 -6.80 227.30 2350 ---- ---- ---- ---- 219.70 -6.80 226.50 2355 ---- ---- ---- ---- 219.00 -6.80 225.80 2360 ---- ---- ---- ---- 218.30 -6.80 225.10 2365 ---- ---- ---- ---- 217.60 -6.80 224.40 2370 ---- ---- ---- ---- 216.90 -6.70 223.60 2375 ---- ---- ---- ---- 216.20 -6.70 222.90 2380 ---- ---- ---- ---- 215.50 -6.70 222.20 2385 ---- ---- ---- ---- 214.80 -6.70 221.50 2390 ---- ---- ---- ---- 214.10 -6.70 220.80 2400 ---- ---- ---- ---- 212.80 -6.70 219.50 2410 ---- ---- ---- ---- 211.50 -6.60 218.10 2420 ---- ---- ---- ---- 210.20 -6.60 216.80 2425 ---- ---- ---- ---- 209.50 -6.70 216.20 2430 ---- ---- ---- ---- 208.90 -6.70 215.60 2440 ---- ---- ---- ---- 207.70 -6.60 214.30 2450 ---- ---- ---- ---- 206.50 -6.60 213.10 2460 ---- ---- ---- ---- 205.30 -6.60 211.90 2470 ---- ---- ---- ---- 204.10 -6.60 210.70 2475 ---- ---- ---- ---- 203.60 -6.50 210.10 2480 ---- ---- ---- ---- 203.00 -6.50 209.50 2500 ---- ---- ---- ---- 200.80 -6.50 207.30 2525 ---- ---- ---- ---- 198.20 -6.40 204.60 2550 ---- ---- ---- ---- 195.70 -6.40 202.10 2575 ---- ---- ---- ---- 193.30 -6.40 199.70 2600 ---- ---- ---- ---- 191.00 -6.40 197.40 2625 ---- ---- ---- ---- 188.90 -6.30 195.20 2650 ---- ---- ---- ---- 186.90 -6.20 193.10 2675 ---- ---- ---- ---- 184.90 -6.30 191.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 740.30 -6.90 747.20 1375 ---- ---- ---- ---- 719.80 -7.00 726.80 1400 ---- ---- ---- ---- 699.70 -7.00 706.70 1425 ---- ---- ---- ---- 679.80 -7.00 686.80 1450 ---- ---- ---- ---- 660.10 -7.10 667.20 1475 ---- ---- ---- ---- 640.70 -7.10 647.80 1500 ---- ---- ---- ---- 621.50 -7.20 628.70 1525 ---- ---- ---- ---- 602.60 -7.20 609.80 1550 ---- ---- ---- ---- 583.90 -7.30 591.20 1560 ---- ---- ---- ---- 576.50 -7.30 583.80 1570 ---- ---- ---- ---- 569.20 -7.30 576.50 1575 ---- ---- ---- ---- 565.50 -7.30 572.80 1580 ---- ---- ---- ---- 561.90 -7.30 569.20 1590 ---- ---- ---- ---- 554.60 -7.30 561.90 1600 ---- ---- ---- ---- 547.30 -7.40 554.70 1610 ---- ---- ---- ---- 540.10 -7.40 547.50 1620 ---- ---- ---- ---- 533.00 -7.30 540.30 1625 ---- ---- ---- ---- 529.40 -7.40 536.80 1630 ---- ---- ---- ---- 525.80 -7.40 533.20 1640 ---- ---- ---- ---- 518.70 -7.40 526.10 1650 ---- ---- ---- ---- 511.70 -7.40 519.10 1655 ---- ---- ---- ---- 508.20 -7.40 515.60 1660 ---- ---- ---- ---- 504.70 -7.40 512.10 1665 ---- ---- ---- ---- 501.20 -7.50 508.70 1670 ---- ---- ---- ---- 497.70 -7.50 505.20 1675 ---- ---- ---- ---- 494.30 -7.40 501.70 1680 ---- ---- ---- ---- 490.80 -7.50 498.30 1685 ---- ---- ---- ---- 487.40 -7.50 494.90 1690 ---- ---- ---- ---- 484.00 -7.40 491.40 1695 ---- ---- ---- ---- 480.50 -7.50 488.00 1700 ---- ---- ---- ---- 477.10 -7.50 484.60 1705 ---- ---- ---- ---- 473.70 -7.50 481.20 1710 ---- ---- ---- ---- 470.40 -7.50 477.90 1715 ---- ---- ---- ---- 467.00 -7.50 474.50 1720 ---- ---- ---- ---- 463.60 -7.50 471.10 1725 ---- ---- ---- ---- 460.30 -7.50 467.80 1730 ---- ---- ---- ---- 456.90 -7.60 464.50 1735 ---- ---- ---- ---- 453.60 -7.50 461.10 1740 ---- ---- ---- ---- 450.30 -7.50 457.80 1745 ---- ---- ---- ---- 447.00 -7.50 454.50 1750 ---- ---- ---- ---- 443.70 -7.60 451.30 1755 ---- ---- ---- ---- 440.40 -7.60 448.00 1760 ---- ---- ---- ---- 437.20 -7.50 444.70 1765 ---- ---- ---- ---- 433.90 -7.60 441.50 1770 ---- ---- ---- ---- 430.70 -7.60 438.30 1775 ---- ---- ---- ---- 427.50 -7.60 435.10 1780 ---- ---- ---- ---- 424.30 -7.60 431.90 1785 ---- ---- ---- ---- 421.10 -7.60 428.70 1790 ---- ---- ---- ---- 418.00 -7.60 425.60 1795 ---- ---- ---- ---- 414.90 -7.60 422.50 1800 ---- ---- ---- ---- 411.80 -7.60 419.40 1805 ---- ---- ---- ---- 408.70 -7.60 416.30 1810 ---- ---- ---- ---- 405.70 -7.50 413.20 1815 ---- ---- ---- ---- 402.60 -7.60 410.20 1820 ---- ---- ---- ---- 399.60 -7.60 407.20 1825 ---- ---- ---- ---- 396.70 -7.60 404.30 1830 ---- ---- ---- ---- 393.70 -7.60 401.30 1835 ---- ---- ---- ---- 390.80 -7.60 398.40 1840 ---- ---- ---- ---- 388.00 -7.60 395.60 1845 ---- ---- ---- ---- 385.10 -7.70 392.80 1850 ---- ---- ---- ---- 382.30 -7.70 390.00 1855 ---- ---- ---- ---- 379.60 -7.60 387.20 1860 ---- ---- ---- ---- 376.90 -7.60 384.50 1865 ---- ---- ---- ---- 374.20 -7.60 381.80 1870 ---- ---- ---- ---- 371.50 -7.70 379.20 1875 ---- ---- ---- ---- 368.90 -7.70 376.60 1880 ---- ---- ---- ---- 366.40 -7.60 374.00 1885 ---- ---- ---- ---- 363.90 -7.60 371.50 1890 ---- ---- ---- ---- 361.40 -7.60 369.00 1895 ---- ---- ---- ---- 359.00 -7.60 366.60 1900 ---- ---- ---- ---- 356.60 -7.60 364.20 1905 ---- ---- ---- ---- 354.30 -7.60 361.90 1910 ---- ---- ---- ---- 352.00 -7.60 359.60 1915 ---- ---- ---- ---- 349.80 -7.60 357.40 1920 ---- ---- ---- ---- 347.60 -7.60 355.20 1925 ---- ---- ---- ---- 345.50 -7.60 353.10 1930 ---- ---- ---- ---- 343.40 -7.60 351.00 1935 ---- ---- ---- ---- 341.40 -7.60 349.00 1940 ---- ---- ---- ---- 339.40 -7.60 347.00 1945 ---- ---- ---- ---- 337.40 -7.60 345.00 1950 ---- ---- ---- ---- 335.50 -7.60 343.10 1955 ---- ---- ---- ---- 333.60 -7.60 341.20 1960 ---- ---- ---- ---- 331.80 -7.60 339.40 1965 ---- ---- ---- ---- 330.00 -7.60 337.60 1970 ---- ---- ---- ---- 328.20 -7.60 335.80 1975 ---- ---- ---- ---- 326.40 -7.60 334.00 1980 ---- ---- ---- ---- 324.70 -7.60 332.30 1985 ---- ---- ---- ---- 323.00 -7.60 330.60 1990 ---- ---- ---- ---- 321.40 -7.50 328.90 1995 ---- ---- ---- ---- 319.70 -7.60 327.30 2000 ---- ---- ---- ---- 318.10 -7.60 325.70 2005 ---- ---- ---- ---- 316.50 -7.60 324.10 2010 ---- ---- ---- ---- 314.90 -7.60 322.50 2015 ---- ---- ---- ---- 313.40 -7.50 320.90 2020 ---- ---- ---- ---- 311.80 -7.50 319.30 2025 ---- ---- ---- ---- 310.30 -7.50 317.80 2030 ---- ---- ---- ---- 308.70 -7.60 316.30 2035 ---- ---- ---- ---- 307.20 -7.50 314.70 2040 ---- ---- ---- ---- 305.70 -7.50 313.20 2045 ---- ---- ---- ---- 304.20 -7.50 311.70 2050 ---- ---- ---- ---- 302.70 -7.50 310.20 2055 ---- ---- ---- ---- 301.20 -7.50 308.70 2060 ---- ---- ---- ---- 299.80 -7.50 307.30 2065 ---- ---- ---- ---- 298.30 -7.50 305.80 2070 ---- ---- ---- ---- 296.90 -7.50 304.40 2075 ---- ---- ---- ---- 295.50 -7.50 303.00 2080 ---- ---- ---- ---- 294.10 -7.50 301.60 2085 ---- ---- ---- ---- 292.70 -7.50 300.20 2090 ---- ---- ---- ---- 291.30 -7.50 298.80 2095 ---- ---- ---- ---- 290.00 -7.40 297.40 2100 ---- ---- ---- ---- 288.60 -7.50 296.10 2105 ---- ---- ---- ---- 287.30 -7.40 294.70 2110 ---- ---- ---- ---- 286.00 -7.40 293.40 2115 ---- ---- ---- ---- 284.70 -7.40 292.10 2120 ---- ---- ---- ---- 283.40 -7.40 290.80 2125 ---- ---- ---- ---- 282.10 -7.50 289.60 2130 ---- ---- ---- ---- 280.90 -7.40 288.30 2135 ---- ---- ---- ---- 279.70 -7.40 287.10 2140 ---- ---- ---- ---- 278.50 -7.40 285.90 2145 ---- ---- ---- ---- 277.30 -7.40 284.70 2150 ---- ---- ---- ---- 276.10 -7.40 283.50 2155 ---- ---- ---- ---- 275.00 -7.40 282.40 2160 ---- ---- ---- ---- 273.90 -7.30 281.20 2165 ---- ---- ---- ---- 272.80 -7.30 280.10 2170 ---- ---- ---- ---- 271.70 -7.30 279.00 2175 ---- ---- ---- ---- 270.60 -7.30 277.90 2180 ---- ---- ---- ---- 269.50 -7.40 276.90 2185 ---- ---- ---- ---- 268.50 -7.30 275.80 2190 ---- ---- ---- ---- 267.50 -7.30 274.80 2195 ---- ---- ---- ---- 266.50 -7.30 273.80 2200 ---- ---- ---- ---- 265.50 -7.30 272.80 2205 ---- ---- ---- ---- 264.50 -7.30 271.80 2210 ---- ---- ---- ---- 263.60 -7.20 270.80 2215 ---- ---- ---- ---- 262.60 -7.30 269.90 2220 ---- ---- ---- ---- 261.70 -7.20 268.90 2225 ---- ---- ---- ---- 260.80 -7.20 268.00 2230 ---- ---- ---- ---- 259.90 -7.20 267.10 2235 ---- ---- ---- ---- 259.00 -7.20 266.20 2240 ---- ---- ---- ---- 258.10 -7.20 265.30 2245 ---- ---- ---- ---- 257.20 -7.30 264.50 2250 ---- ---- ---- ---- 256.40 -7.20 263.60 2255 ---- ---- ---- ---- 255.50 -7.20 262.70 2260 ---- ---- ---- ---- 254.70 -7.20 261.90 2265 ---- ---- ---- ---- 253.90 -7.20 261.10 2270 ---- ---- ---- ---- 253.10 -7.10 260.20 2275 ---- ---- ---- ---- 252.30 -7.10 259.40 2280 ---- ---- ---- ---- 251.50 -7.10 258.60 2285 ---- ---- ---- ---- 250.70 -7.10 257.80 2290 ---- ---- ---- ---- 249.90 -7.20 257.10 2295 ---- ---- ---- ---- 249.20 -7.10 256.30 2300 ---- ---- ---- ---- 248.40 -7.10 255.50 2305 ---- ---- ---- ---- 247.70 -7.10 254.80 2310 ---- ---- ---- ---- 246.90 -7.10 254.00 2315 ---- ---- ---- ---- 246.20 -7.10 253.30 2320 ---- ---- ---- ---- 245.50 -7.00 252.50 2325 ---- ---- ---- ---- 244.70 -7.10 251.80 2330 ---- ---- ---- ---- 244.00 -7.10 251.10 2335 ---- ---- ---- ---- 243.30 -7.10 250.40 2340 ---- ---- ---- ---- 242.60 -7.10 249.70 2345 ---- ---- ---- ---- 241.90 -7.10 249.00 2350 ---- ---- ---- ---- 241.30 -7.00 248.30 2355 ---- ---- ---- ---- 240.60 -7.00 247.60 2360 ---- ---- ---- ---- 239.90 -7.10 247.00 2365 ---- ---- ---- ---- 239.30 -7.00 246.30 2370 ---- ---- ---- ---- 238.60 -7.00 245.60 2375 ---- ---- ---- ---- 238.00 -7.00 245.00 2380 ---- ---- ---- ---- 237.30 -7.00 244.30 2385 ---- ---- ---- ---- 236.70 -7.00 243.70 2390 ---- ---- ---- ---- 236.10 -7.00 243.10 2395 ---- ---- ---- ---- 235.50 -6.90 242.40 2400 ---- ---- ---- ---- 234.90 -6.90 241.80 2410 ---- ---- ---- ---- 233.70 -6.90 240.60 2420 ---- ---- ---- ---- 232.50 -6.90 239.40 2425 ---- ---- ---- ---- 231.90 -6.90 238.80 2430 ---- ---- ---- ---- 231.30 -6.90 238.20 2440 ---- ---- ---- ---- 230.20 -6.90 237.10 2450 ---- ---- ---- ---- 229.10 -6.90 236.00 2460 ---- ---- ---- ---- 228.00 -6.90 234.90 2470 ---- ---- ---- ---- 227.00 -6.80 233.80 2475 ---- ---- ---- ---- 226.50 -6.80 233.30 2480 ---- ---- ---- ---- 225.90 -6.90 232.80 2490 ---- ---- ---- ---- 224.90 -6.80 231.70 2500 ---- ---- ---- ---- 223.90 -6.80 230.70 2525 ---- ---- ---- ---- 221.60 -6.70 228.30 2550 ---- ---- ---- ---- 219.30 -6.70 226.00 2575 ---- ---- ---- ---- 217.20 -6.70 223.90 2600 ---- ---- ---- ---- 215.20 -6.70 221.90 2625 ---- ---- ---- ---- 213.30 -6.60 219.90 2650 ---- ---- ---- ---- 211.50 -6.60 218.10 2675 ---- ---- ---- ---- 209.90 -6.50 216.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 740.50 -7.00 747.50 1400 ---- ---- ---- ---- 720.60 -7.00 727.60 1425 ---- ---- ---- ---- 700.90 -7.10 708.00 1450 ---- ---- ---- ---- 681.50 -7.10 688.60 1475 ---- ---- ---- ---- 662.30 -7.10 669.40 1500 ---- ---- ---- ---- 643.30 -7.20 650.50 1525 ---- ---- ---- ---- 624.60 -7.30 631.90 1550 ---- ---- ---- ---- 606.20 -7.20 613.40 1570 ---- ---- ---- ---- 591.60 -7.30 598.90 1575 ---- ---- ---- ---- 587.90 -7.30 595.20 1580 ---- ---- ---- ---- 584.30 -7.30 591.60 1590 ---- ---- ---- ---- 577.10 -7.30 584.40 1600 ---- ---- ---- ---- 569.90 -7.40 577.30 1610 ---- ---- ---- ---- 562.80 -7.40 570.20 1620 ---- ---- ---- ---- 555.70 -7.40 563.10 1625 ---- ---- ---- ---- 552.20 -7.40 559.60 1630 ---- ---- ---- ---- 548.60 -7.50 556.10 1640 ---- ---- ---- ---- 541.60 -7.50 549.10 1650 ---- ---- ---- ---- 534.70 -7.40 542.10 1660 ---- ---- ---- ---- 527.70 -7.50 535.20 1670 ---- ---- ---- ---- 520.80 -7.50 528.30 1675 ---- ---- ---- ---- 517.40 -7.50 524.90 1680 ---- ---- ---- ---- 514.00 -7.50 521.50 1685 ---- ---- ---- ---- 510.50 -7.60 518.10 1690 ---- ---- ---- ---- 507.10 -7.60 514.70 1695 ---- ---- ---- ---- 503.80 -7.50 511.30 1700 ---- ---- ---- ---- 500.40 -7.50 507.90 1705 ---- ---- ---- ---- 497.00 -7.50 504.50 1710 ---- ---- ---- ---- 493.70 -7.50 501.20 1715 ---- ---- ---- ---- 490.30 -7.60 497.90 1720 ---- ---- ---- ---- 487.00 -7.50 494.50 1725 ---- ---- ---- ---- 483.70 -7.50 491.20 1730 ---- ---- ---- ---- 480.30 -7.60 487.90 1735 ---- ---- ---- ---- 477.00 -7.60 484.60 1740 ---- ---- ---- ---- 473.80 -7.50 481.30 1745 ---- ---- ---- ---- 470.50 -7.60 478.10 1750 ---- ---- ---- ---- 467.20 -7.60 474.80 1755 ---- ---- ---- ---- 464.00 -7.60 471.60 1760 ---- ---- ---- ---- 460.70 -7.60 468.30 1765 ---- ---- ---- ---- 457.50 -7.60 465.10 1770 ---- ---- ---- ---- 454.30 -7.60 461.90 1775 ---- ---- ---- ---- 451.10 -7.60 458.70 1780 ---- ---- ---- ---- 447.90 -7.70 455.60 1785 ---- ---- ---- ---- 444.80 -7.60 452.40 1790 ---- ---- ---- ---- 441.60 -7.70 449.30 1795 ---- ---- ---- ---- 438.50 -7.60 446.10 1800 ---- ---- ---- ---- 435.40 -7.60 443.00 1805 ---- ---- ---- ---- 432.30 -7.70 440.00 1810 ---- ---- ---- ---- 429.20 -7.70 436.90 1815 ---- ---- ---- ---- 426.20 -7.70 433.90 1820 ---- ---- ---- ---- 423.20 -7.70 430.90 1825 ---- ---- ---- ---- 420.20 -7.70 427.90 1830 ---- ---- ---- ---- 417.20 -7.70 424.90 1835 ---- ---- ---- ---- 414.30 -7.70 422.00 1840 ---- ---- ---- ---- 411.40 -7.70 419.10 1845 ---- ---- ---- ---- 408.50 -7.70 416.20 1850 ---- ---- ---- ---- 405.70 -7.70 413.40 1855 ---- ---- ---- ---- 402.90 -7.70 410.60 1860 ---- ---- ---- ---- 400.10 -7.70 407.80 1865 ---- ---- ---- ---- 397.40 -7.70 405.10 1870 ---- ---- ---- ---- 394.70 -7.70 402.40 1875 ---- ---- ---- ---- 392.00 -7.70 399.70 1880 ---- ---- ---- ---- 389.40 -7.70 397.10 1885 ---- ---- ---- ---- 386.80 -7.80 394.60 1890 ---- ---- ---- ---- 384.30 -7.70 392.00 1895 ---- ---- ---- ---- 381.80 -7.70 389.50 1900 ---- ---- ---- ---- 379.40 -7.70 387.10 1905 ---- ---- ---- ---- 377.00 -7.70 384.70 1910 ---- ---- ---- ---- 374.60 -7.70 382.30 1915 ---- ---- ---- ---- 372.30 -7.70 380.00 1920 ---- ---- ---- ---- 370.00 -7.80 377.80 1925 ---- ---- ---- ---- 367.80 -7.80 375.60 1930 ---- ---- ---- ---- 365.70 -7.70 373.40 1935 ---- ---- ---- ---- 363.60 -7.70 371.30 1940 ---- ---- ---- ---- 361.50 -7.80 369.30 1945 ---- ---- ---- ---- 359.50 -7.70 367.20 1950 ---- ---- ---- ---- 357.60 -7.70 365.30 1955 ---- ---- ---- ---- 355.60 -7.70 363.30 1960 ---- ---- ---- ---- 353.70 -7.80 361.50 1965 ---- ---- ---- ---- 351.90 -7.70 359.60 1970 ---- ---- ---- ---- 350.10 -7.70 357.80 1975 ---- ---- ---- ---- 348.30 -7.70 356.00 1980 ---- ---- ---- ---- 346.60 -7.70 354.30 1985 ---- ---- ---- ---- 344.90 -7.70 352.60 1990 ---- ---- ---- ---- 343.20 -7.70 350.90 1995 ---- ---- ---- ---- 341.60 -7.70 349.30 2000 ---- ---- ---- ---- 340.00 -7.70 347.70 2005 ---- ---- ---- ---- 338.40 -7.70 346.10 2010 ---- ---- ---- ---- 336.80 -7.70 344.50 2015 ---- ---- ---- ---- 335.30 -7.60 342.90 2020 ---- ---- ---- ---- 333.70 -7.70 341.40 2025 ---- ---- ---- ---- 332.20 -7.70 339.90 2030 ---- ---- ---- ---- 330.70 -7.70 338.40 2035 ---- ---- ---- ---- 329.30 -7.60 336.90 2040 ---- ---- ---- ---- 327.80 -7.70 335.50 2045 ---- ---- ---- ---- 326.40 -7.60 334.00 2050 ---- ---- ---- ---- 324.90 -7.70 332.60 2055 ---- ---- ---- ---- 323.50 -7.60 331.10 2060 ---- ---- ---- ---- 322.10 -7.60 329.70 2065 ---- ---- ---- ---- 320.60 -7.70 328.30 2070 ---- ---- ---- ---- 319.20 -7.70 326.90 2075 ---- ---- ---- ---- 317.90 -7.60 325.50 2080 ---- ---- ---- ---- 316.50 -7.60 324.10 2085 ---- ---- ---- ---- 315.10 -7.60 322.70 2090 ---- ---- ---- ---- 313.70 -7.70 321.40 2095 ---- ---- ---- ---- 312.40 -7.60 320.00 2100 ---- ---- ---- ---- 311.00 -7.70 318.70 2105 ---- ---- ---- ---- 309.70 -7.60 317.30 2110 ---- ---- ---- ---- 308.40 -7.60 316.00 2115 ---- ---- ---- ---- 307.10 -7.60 314.70 2120 ---- ---- ---- ---- 305.80 -7.60 313.40 2125 ---- ---- ---- ---- 304.50 -7.60 312.10 2130 ---- ---- ---- ---- 303.30 -7.50 310.80 2135 ---- ---- ---- ---- 302.00 -7.60 309.60 2140 ---- ---- ---- ---- 300.80 -7.50 308.30 2145 ---- ---- ---- ---- 299.50 -7.60 307.10 2150 ---- ---- ---- ---- 298.30 -7.60 305.90 2155 ---- ---- ---- ---- 297.10 -7.60 304.70 2160 ---- ---- ---- ---- 296.00 -7.50 303.50 2165 ---- ---- ---- ---- 294.80 -7.50 302.30 2170 ---- ---- ---- ---- 293.60 -7.60 301.20 2175 ---- ---- ---- ---- 292.50 -7.50 300.00 2180 ---- ---- ---- ---- 291.40 -7.50 298.90 2185 ---- ---- ---- ---- 290.30 -7.50 297.80 2190 ---- ---- ---- ---- 289.20 -7.40 296.60 2195 ---- ---- ---- ---- 288.10 -7.50 295.60 2200 ---- ---- ---- ---- 287.00 -7.50 294.50 2205 ---- ---- ---- ---- 285.90 -7.50 293.40 2210 ---- ---- ---- ---- 284.90 -7.50 292.40 2215 ---- ---- ---- ---- 283.90 -7.40 291.30 2220 ---- ---- ---- ---- 282.80 -7.50 290.30 2225 ---- ---- ---- ---- 281.80 -7.50 289.30 2230 ---- ---- ---- ---- 280.80 -7.50 288.30 2235 ---- ---- ---- ---- 279.90 -7.40 287.30 2240 ---- ---- ---- ---- 278.90 -7.40 286.30 2245 ---- ---- ---- ---- 277.90 -7.40 285.30 2250 ---- ---- ---- ---- 277.00 -7.40 284.40 2255 ---- ---- ---- ---- 276.00 -7.40 283.40 2260 ---- ---- ---- ---- 275.10 -7.40 282.50 2265 ---- ---- ---- ---- 274.20 -7.40 281.60 2270 ---- ---- ---- ---- 273.30 -7.40 280.70 2275 ---- ---- ---- ---- 272.40 -7.40 279.80 2280 ---- ---- ---- ---- 271.50 -7.40 278.90 2285 ---- ---- ---- ---- 270.70 -7.30 278.00 2290 ---- ---- ---- ---- 269.80 -7.30 277.10 2295 ---- ---- ---- ---- 268.90 -7.40 276.30 2300 ---- ---- ---- ---- 268.10 -7.30 275.40 2305 ---- ---- ---- ---- 267.30 -7.30 274.60 2310 ---- ---- ---- ---- 266.40 -7.40 273.80 2315 ---- ---- ---- ---- 265.60 -7.30 272.90 2320 ---- ---- ---- ---- 264.80 -7.30 272.10 2325 ---- ---- ---- ---- 264.00 -7.30 271.30 2330 ---- ---- ---- ---- 263.20 -7.30 270.50 2335 ---- ---- ---- ---- 262.50 -7.30 269.80 2340 ---- ---- ---- ---- 261.70 -7.30 269.00 2345 ---- ---- ---- ---- 260.90 -7.30 268.20 2350 ---- ---- ---- ---- 260.20 -7.20 267.40 2355 ---- ---- ---- ---- 259.40 -7.30 266.70 2360 ---- ---- ---- ---- 258.70 -7.30 266.00 2365 ---- ---- ---- ---- 258.00 -7.20 265.20 2370 ---- ---- ---- ---- 257.30 -7.20 264.50 2375 ---- ---- ---- ---- 256.50 -7.30 263.80 2380 ---- ---- ---- ---- 255.80 -7.30 263.10 2385 ---- ---- ---- ---- 255.10 -7.20 262.30 2390 ---- ---- ---- ---- 254.40 -7.20 261.60 2395 ---- ---- ---- ---- 253.80 -7.20 261.00 2400 ---- ---- ---- ---- 253.10 -7.20 260.30 2405 ---- ---- ---- ---- 252.40 -7.20 259.60 2410 ---- ---- ---- ---- 251.70 -7.20 258.90 2420 ---- ---- ---- ---- 250.40 -7.20 257.60 2425 ---- ---- ---- ---- 249.80 -7.10 256.90 2430 ---- ---- ---- ---- 249.10 -7.20 256.30 2440 ---- ---- ---- ---- 247.90 -7.10 255.00 2450 ---- ---- ---- ---- 246.60 -7.20 253.80 2460 ---- ---- ---- ---- 245.40 -7.10 252.50 2470 ---- ---- ---- ---- 244.20 -7.10 251.30 2475 ---- ---- ---- ---- 243.70 -7.00 250.70 2480 ---- ---- ---- ---- 243.10 -7.00 250.10 2490 ---- ---- ---- ---- 241.90 -7.10 249.00 2500 ---- ---- ---- ---- 240.80 -7.10 247.90 2525 ---- ---- ---- ---- 238.10 -7.00 245.10 2550 ---- ---- ---- ---- 235.50 -7.00 242.50 2575 ---- ---- ---- ---- 233.10 -6.90 240.00 2600 ---- ---- ---- ---- 230.80 -6.90 237.70 2625 ---- ---- ---- ---- 228.60 -6.80 235.40 2650 ---- ---- ---- ---- 226.50 -6.80 233.30 2675 ---- ---- ---- ---- 224.50 -6.80 231.30 2700 ---- ---- ---- ---- 222.60 -6.70 229.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 722.00 -7.00 729.00 1425 ---- ---- ---- ---- 702.20 -7.10 709.30 1450 ---- ---- ---- ---- 682.80 -7.10 689.90 1475 ---- ---- ---- ---- 663.60 -7.20 670.80 1500 ---- ---- ---- ---- 644.80 -7.20 652.00 1525 ---- ---- ---- ---- 626.20 -7.30 633.50 1550 ---- ---- ---- ---- 607.90 -7.40 615.30 1575 ---- ---- ---- ---- 589.90 -7.40 597.30 1580 ---- ---- ---- ---- 586.40 -7.40 593.80 1590 ---- ---- ---- ---- 579.30 -7.40 586.70 1600 ---- ---- ---- ---- 572.20 -7.40 579.60 1610 ---- ---- ---- ---- 565.20 -7.40 572.60 1620 ---- ---- ---- ---- 558.20 -7.50 565.70 1625 ---- ---- ---- ---- 554.80 -7.40 562.20 1630 ---- ---- ---- ---- 551.30 -7.50 558.80 1640 ---- ---- ---- ---- 544.40 -7.50 551.90 1650 ---- ---- ---- ---- 537.60 -7.50 545.10 1660 ---- ---- ---- ---- 530.80 -7.60 538.40 1670 ---- ---- ---- ---- 524.10 -7.60 531.70 1675 ---- ---- ---- ---- 520.80 -7.60 528.40 1680 ---- ---- ---- ---- 517.50 -7.60 525.10 1685 ---- ---- ---- ---- 514.20 -7.60 521.80 1690 ---- ---- ---- ---- 510.90 -7.60 518.50 1695 ---- ---- ---- ---- 507.60 -7.60 515.20 1700 ---- ---- ---- ---- 504.40 -7.60 512.00 1705 ---- ---- ---- ---- 501.20 -7.60 508.80 1710 ---- ---- ---- ---- 498.00 -7.60 505.60 1715 ---- ---- ---- ---- 494.80 -7.60 502.40 1720 ---- ---- ---- ---- 491.60 -7.70 499.30 1725 ---- ---- ---- ---- 488.50 -7.60 496.10 1730 ---- ---- ---- ---- 485.30 -7.70 493.00 1735 ---- ---- ---- ---- 482.20 -7.70 489.90 1740 ---- ---- ---- ---- 479.20 -7.60 486.80 1745 ---- ---- ---- ---- 476.10 -7.70 483.80 1750 ---- ---- ---- ---- 473.10 -7.60 480.70 1755 ---- ---- ---- ---- 470.00 -7.70 477.70 1760 ---- ---- ---- ---- 467.10 -7.70 474.80 1765 ---- ---- ---- ---- 464.10 -7.70 471.80 1770 ---- ---- ---- ---- 461.20 -7.70 468.90 1775 ---- ---- ---- ---- 458.30 -7.70 466.00 1780 ---- ---- ---- ---- 455.40 -7.70 463.10 1785 ---- ---- ---- ---- 452.50 -7.70 460.20 1790 ---- ---- ---- ---- 449.70 -7.70 457.40 1795 ---- ---- ---- ---- 446.90 -7.70 454.60 1800 ---- ---- ---- ---- 444.10 -7.70 451.80 1805 ---- ---- ---- ---- 441.40 -7.70 449.10 1810 ---- ---- ---- ---- 438.60 -7.80 446.40 1815 ---- ---- ---- ---- 435.90 -7.80 443.70 1820 ---- ---- ---- ---- 433.30 -7.70 441.00 1825 ---- ---- ---- ---- 430.60 -7.80 438.40 1830 ---- ---- ---- ---- 428.00 -7.80 435.80 1835 ---- ---- ---- ---- 425.40 -7.80 433.20 1840 ---- ---- ---- ---- 422.90 -7.80 430.70 1845 ---- ---- ---- ---- 420.40 -7.80 428.20 1850 ---- ---- ---- ---- 417.90 -7.80 425.70 1855 ---- ---- ---- ---- 415.40 -7.80 423.20 1860 ---- ---- ---- ---- 413.00 -7.80 420.80 1865 ---- ---- ---- ---- 410.60 -7.80 418.40 1870 ---- ---- ---- ---- 408.20 -7.80 416.00 1875 ---- ---- ---- ---- 405.90 -7.80 413.70 1880 ---- ---- ---- ---- 403.60 -7.80 411.40 1885 ---- ---- ---- ---- 401.30 -7.80 409.10 1890 ---- ---- ---- ---- 399.00 -7.80 406.80 1895 ---- ---- ---- ---- 396.80 -7.80 404.60 1900 ---- ---- ---- ---- 394.60 -7.80 402.40 1905 ---- ---- ---- ---- 392.40 -7.90 400.30 1910 ---- ---- ---- ---- 390.30 -7.80 398.10 1915 ---- ---- ---- ---- 388.20 -7.80 396.00 1920 ---- ---- ---- ---- 386.20 -7.80 394.00 1925 ---- ---- ---- ---- 384.10 -7.80 391.90 1930 ---- ---- ---- ---- 382.10 -7.80 389.90 1935 ---- ---- ---- ---- 380.10 -7.90 388.00 1940 ---- ---- ---- ---- 378.20 -7.80 386.00 1945 ---- ---- ---- ---- 376.30 -7.80 384.10 1950 ---- ---- ---- ---- 374.40 -7.80 382.20 1955 ---- ---- ---- ---- 372.60 -7.80 380.40 1960 ---- ---- ---- ---- 370.80 -7.80 378.60 1965 ---- ---- ---- ---- 369.00 -7.80 376.80 1970 ---- ---- ---- ---- 367.20 -7.80 375.00 1975 ---- ---- ---- ---- 365.50 -7.80 373.30 1980 ---- ---- ---- ---- 363.70 -7.80 371.50 1985 ---- ---- ---- ---- 362.10 -7.80 369.90 1990 ---- ---- ---- ---- 360.40 -7.80 368.20 1995 ---- ---- ---- ---- 358.80 -7.80 366.60 2000 ---- ---- ---- ---- 357.20 -7.70 364.90 2005 ---- ---- ---- ---- 355.60 -7.80 363.40 2010 ---- ---- ---- ---- 354.00 -7.80 361.80 2015 ---- ---- ---- ---- 352.50 -7.70 360.20 2020 ---- ---- ---- ---- 350.90 -7.80 358.70 2025 ---- ---- ---- ---- 349.40 -7.80 357.20 2030 ---- ---- ---- ---- 347.90 -7.80 355.70 2035 ---- ---- ---- ---- 346.50 -7.70 354.20 2040 ---- ---- ---- ---- 345.00 -7.80 352.80 2045 ---- ---- ---- ---- 343.60 -7.80 351.40 2050 ---- ---- ---- ---- 342.20 -7.70 349.90 2055 ---- ---- ---- ---- 340.80 -7.70 348.50 2060 ---- ---- ---- ---- 339.40 -7.80 347.20 2065 ---- ---- ---- ---- 338.00 -7.80 345.80 2070 ---- ---- ---- ---- 336.70 -7.70 344.40 2075 ---- ---- ---- ---- 335.40 -7.70 343.10 2080 ---- ---- ---- ---- 334.00 -7.80 341.80 2085 ---- ---- ---- ---- 332.70 -7.80 340.50 2090 ---- ---- ---- ---- 331.40 -7.80 339.20 2095 ---- ---- ---- ---- 330.20 -7.70 337.90 2100 ---- ---- ---- ---- 328.90 -7.70 336.60 2105 ---- ---- ---- ---- 327.70 -7.70 335.40 2110 ---- ---- ---- ---- 326.40 -7.80 334.20 2115 ---- ---- ---- ---- 325.20 -7.70 332.90 2120 ---- ---- ---- ---- 324.00 -7.70 331.70 2125 ---- ---- ---- ---- 322.90 -7.70 330.60 2130 ---- ---- ---- ---- 321.70 -7.70 329.40 2135 ---- ---- ---- ---- 320.50 -7.70 328.20 2140 ---- ---- ---- ---- 319.40 -7.70 327.10 2145 ---- ---- ---- ---- 318.30 -7.70 326.00 2150 ---- ---- ---- ---- 317.20 -7.70 324.90 2155 ---- ---- ---- ---- 316.10 -7.70 323.80 2160 ---- ---- ---- ---- 315.00 -7.70 322.70 2165 ---- ---- ---- ---- 314.00 -7.60 321.60 2170 ---- ---- ---- ---- 312.90 -7.70 320.60 2175 ---- ---- ---- ---- 311.90 -7.70 319.60 2180 ---- ---- ---- ---- 310.90 -7.70 318.60 2185 ---- ---- ---- ---- 309.90 -7.70 317.60 2190 ---- ---- ---- ---- 309.00 -7.60 316.60 2195 ---- ---- ---- ---- 308.00 -7.60 315.60 2200 ---- ---- ---- ---- 307.10 -7.60 314.70 2205 ---- ---- ---- ---- 306.10 -7.60 313.70 2210 ---- ---- ---- ---- 305.20 -7.60 312.80 2215 ---- ---- ---- ---- 304.30 -7.60 311.90 2220 ---- ---- ---- ---- 303.40 -7.60 311.00 2225 ---- ---- ---- ---- 302.50 -7.60 310.10 2230 ---- ---- ---- ---- 301.70 -7.60 309.30 2235 ---- ---- ---- ---- 300.80 -7.60 308.40 2240 ---- ---- ---- ---- 300.00 -7.60 307.60 2245 ---- ---- ---- ---- 299.20 -7.50 306.70 2250 ---- ---- ---- ---- 298.40 -7.50 305.90 2255 ---- ---- ---- ---- 297.60 -7.50 305.10 2260 ---- ---- ---- ---- 296.80 -7.50 304.30 2265 ---- ---- ---- ---- 296.00 -7.50 303.50 2270 ---- ---- ---- ---- 295.20 -7.60 302.80 2275 ---- ---- ---- ---- 294.50 -7.50 302.00 2280 ---- ---- ---- ---- 293.70 -7.60 301.30 2285 ---- ---- ---- ---- 293.00 -7.50 300.50 2290 ---- ---- ---- ---- 292.30 -7.50 299.80 2295 ---- ---- ---- ---- 291.60 ---- ---- 2300 ---- ---- ---- ---- 290.80 -7.50 298.30 2310 ---- ---- ---- ---- 289.50 -7.40 296.90 2320 ---- ---- ---- ---- 288.10 -7.50 295.60 2325 ---- ---- ---- ---- 287.40 -7.50 294.90 2330 ---- ---- ---- ---- 286.80 -7.40 294.20 2340 ---- ---- ---- ---- 285.50 -7.40 292.90 2350 ---- ---- ---- ---- 284.20 -7.50 291.70 2360 ---- ---- ---- ---- 283.00 -7.40 290.40 2370 ---- ---- ---- ---- 281.80 -7.40 289.20 2375 ---- ---- ---- ---- 281.20 -7.40 288.60 2380 ---- ---- ---- ---- 280.60 -7.40 288.00 2390 ---- ---- ---- ---- 279.40 ---- ---- 2400 ---- ---- ---- ---- 278.30 -7.40 285.70 2425 ---- ---- ---- ---- 275.60 -7.30 282.90 2450 ---- ---- ---- ---- 273.00 -7.40 280.40 2475 ---- ---- ---- ---- 270.60 -7.30 277.90 2500 ---- ---- ---- ---- 268.40 -7.20 275.60 2525 ---- ---- ---- ---- 266.20 -7.30 273.50 2550 ---- ---- ---- ---- 264.20 -7.20 271.40 2575 ---- ---- ---- ---- 262.40 -7.10 269.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17001 27412 435014 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 .10 209 1360 ---- ---- ---- ---- .10 UNCH .10 183 1370 ---- ---- ---- ---- .10 UNCH .10 112 1375 ---- ---- ---- ---- .10 UNCH .10 122 1380 ---- ---- ---- ---- .10 UNCH .10 233 1390 ---- ---- ---- ---- .10 UNCH .10 73 1400 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .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 4572 1505 ---- ---- ---- ---- .10 UNCH .10 16 1510 ---- ---- ---- ---- .10 UNCH .10 131 1515 ---- ---- ---- ---- .10 UNCH .10 192 1520 ---- ---- ---- ---- .10 UNCH .10 270 1525 ---- ---- ---- ---- .10 UNCH 1 .10 127 1530 ---- ---- ---- ---- .10 UNCH .10 213 1535 ---- ---- ---- ---- .10 UNCH .10 98 1540 ---- ---- ---- ---- .10 UNCH .10 193 1545 ---- ---- ---- ---- .10 UNCH .10 76 1550 .10 .10 .10 .10 .10 UNCH 3 .10 2277 1555 ---- ---- ---- ---- .10 UNCH .10 107 1560 ---- ---- ---- ---- .10 UNCH .10 821 1565 ---- ---- ---- ---- .10 UNCH .10 184 1570 ---- ---- ---- ---- .10 UNCH .10 172 1575 ---- ---- ---- ---- .10 UNCH .10 3 712 1580 ---- ---- ---- ---- .10 UNCH .10 91 1585 ---- ---- ---- ---- .10 UNCH .10 1 268 1590 ---- ---- ---- ---- .10 UNCH .10 344 1595 ---- ---- ---- ---- .10 UNCH .10 131 1600 .10 .10 .10 .10 .10 UNCH 3 .10 43 2515 1605 ---- ---- ---- ---- .10 UNCH 27 .10 181 1610 .10 .10 .10 .10 .10 UNCH 5 .10 1 233 1615 .10 .10 .10 .10 .10 UNCH 2 .10 154 1620 ---- ---- ---- ---- .10 UNCH .10 12 258 1625 ---- ---- ---- ---- .10 UNCH .10 27 1271 1630 ---- ---- ---- ---- .10 UNCH 1 .10 864 1635 .10 .10 .10 .10 .10 UNCH 3 .10 21 211 1640 .10 .10 .10 .10 .10 UNCH 12 .10 88 389 1645 .10 .10 .10 .10 .10 UNCH 10 .10 1 57 1650 .10 .10 .10 .10 .10 UNCH 45 .10 544 2539 1655 .10 .10 .10 .10 .10 UNCH 56 .10 1 228 1660 .10 .10 .10 .10 .10 UNCH 46 .10 2 453 1665 .10 .20 .10 .20 .10 -.10 11 .20 5 591 1670 ---- ---- ---- ---- .10 -.10 .20 7 212 1675 ---- ---- ---- ---- .20 UNCH .20 15 776 1680 ---- ---- ---- ---- .20 UNCH .20 17 781 1685 .20 .20 .20 .20 .20 -.10 1 .30 8 518 1690 .40 .40 .30 .30 .30 UNCH 3 .30 22 1777 1695 .40 .40 .30A .30A .30 UNCH 2 .30 12 184 1700 .50 .50 .30A .30A .30 -.10 565 .40 148 3185 1705 .40 .50B .30 .30 .40 UNCH 30 .40 13 217 1710 .50 .50 .20 .30 .50 UNCH 32 .50 17 473 1715 .50 .50 .50 .60B .50 -.10 34 .60 6 268 1720 .60 .80B .50 .50 .60 UNCH 20 .60 88 972 1725 .90 .90 .60A .90B .70 UNCH 26 .70 43 811 1730 1.00 1.10 .60 .70 .80 -.10 10 .90 20 368 1735 1.00 1.30B .60 .70B 1.00 UNCH 22 1.00 4 1350 1740 1.40 1.50B .90A 1.50B 1.20 UNCH 37 1.20 128 517 1745 1.40 1.80B 1.00A 1.80B 1.40 +.10 23 1.30 60 563 1750 1.80 2.20B 1.10 1.10 1.60 UNCH 627 1.60 527 1957 1755 2.10 2.60B 1.40 1.50B 1.90 +.10 64 1.80 68 589 1760 2.70 3.20B 1.60A 3.10B 2.30 +.10 10 2.20 2 444 1765 2.90 3.80B 1.90A 3.80B 2.70 +.10 58 2.60 34 448 1770 3.80 4.60B 2.30 2.50 3.20 +.20 228 3.00 485 786 1775 4.00 6.10 2.70A 3.70B 3.90 +.30 270 3.60 226 703 1780 5.00 6.60B 3.30 4.10B 4.60 +.30 75 4.30 72 304 1785 5.90 7.90B 3.90A 7.90B 5.50 +.40 107 5.10 316 849 1790 7.00 9.30B 4.70A 5.40B 6.60 +.60 168 6.00 693 660 1795 8.50 11.10B 5.60A 6.40A 7.80 +.70 94 7.10 108 217 1800 9.50 13.00B 6.80A 8.80B 9.30 +.90 764 8.40 642 1144 1805 11.70 15.30B 8.10A 9.70B 11.00 +1.10 42 9.90 22 144 1810 13.90 17.80B 9.70A 9.70A 13.00 +1.40 68 11.60 50 403 1815 15.30 20.50B 11.50A 13.20A 15.20 +1.60 80 13.60 56 290 1820 16.80 23.60B 13.60A 17.50B 17.70 +1.90 134 15.80 310 319 1825 19.40 26.90B 16.00A 16.80A 20.50 +2.30 72 18.20 111 310 1830 24.00 30.30B 18.70A 18.70A 23.50 +2.60 24 20.90 58 94 1835 ---- 34.10B 21.70A 34.10B 26.80 +3.00 23.80 17 17 1840 ---- 38.00B 24.90A 38.00B 30.30 +3.40 26.90 10 50 1845 ---- 42.00B 28.30A 42.00B 33.90 +3.70 30.20 15 1850 ---- 46.30B 32.00A 46.30B 37.70 +4.00 5 33.70 8 50 1855 ---- 50.60B 35.80A 50.60B 41.70 +4.30 37.40 6 32 1860 ---- 55.00B 39.90A 55.00B 45.90 +4.70 41.20 3 13 1865 ---- 59.60B 44.10A 59.60B 50.20 +5.00 45.20 3 1870 ---- 64.20B 48.40A 64.20B 54.60 +5.20 49.40 3 8 1875 ---- 68.80B 52.90A 68.80B 59.10 +5.50 53.60 2 1880 ---- 73.60B 57.40A 73.60B 63.60 +5.60 58.00 3 8 1885 ---- 78.40B 62.00A 78.40B 68.30 +5.90 62.40 2 2 1890 ---- 83.20B 66.70A 83.10B 73.00 +6.00 67.00 3 3 1895 ---- 87.80B 71.50A 87.70B 77.70 +6.10 71.60 2 1900 79.30 92.90B 76.20A 92.80B 82.50 +6.20 3 76.30 51 267 1905 ---- 97.60B ---- 97.50B 87.40 +6.40 81.00 32 1910 ---- 102.50B ---- 102.40B 92.20 +6.40 85.80 1 1915 ---- 107.40B ---- 107.30B 97.10 +6.50 90.60 1 1920 ---- 112.30B ---- 112.30B 102.00 +6.60 95.40 3 1925 ---- 117.50B ---- 117.50B 106.90 +6.60 100.30 4 1930 ---- 122.30B ---- 122.20B 111.80 +6.60 105.20 86 1935 ---- 127.20B ---- 127.20B 116.70 +6.60 110.10 1940 ---- 132.20B ---- 132.10B 121.70 +6.70 115.00 2 1945 ---- 137.20B ---- 137.10B 126.60 +6.70 119.90 1 1950 ---- 142.30B ---- 142.30B 131.60 +6.70 124.90 1 9 1955 ---- 147.10B ---- 147.00B 136.60 +6.80 129.80 1960 ---- 152.10B ---- 152.10B 141.50 +6.70 134.80 5 1965 ---- 157.10B ---- 157.00B 146.50 +6.80 139.70 3 1970 ---- 162.10B ---- 162.00B 151.50 +6.80 144.70 1975 ---- 167.20B ---- 167.10B 156.40 +6.70 149.70 1980 ---- 172.10B ---- 172.00B 161.40 +6.70 154.70 3 1985 ---- 177.00B ---- 177.00B 166.40 +6.80 159.60 50 1990 ---- 182.00B ---- 181.90B 171.40 +6.80 164.60 1995 ---- 187.00B ---- 186.90B 176.40 +6.80 169.60 2000 ---- 192.20B ---- 192.20B 181.40 +6.80 174.60 46 258 2005 ---- 197.00B ---- 196.90B 186.30 +6.70 179.60 2010 ---- 201.10B ---- 201.00B 191.30 +6.70 184.60 2015 ---- 206.10B ---- 205.90B 196.30 +6.80 189.50 2020 ---- 211.10B ---- 210.80B 201.30 +6.80 194.50 2025 ---- 217.20B ---- 217.20B 206.30 +6.80 199.50 2030 ---- 221.10B ---- 220.90B 211.30 +6.80 204.50 1 2035 ---- 226.10B ---- 225.90B 216.30 +6.80 209.50 2040 ---- 231.10B ---- 231.10B 221.30 +6.80 214.50 2045 ---- 236.10B ---- 235.90B 226.30 +6.80 219.50 2050 ---- 242.20B ---- 242.10B 231.30 +6.80 224.50 1 2055 ---- 246.00B ---- 246.00B 236.30 +6.80 229.50 2060 ---- 251.00B ---- 250.80B 241.30 +6.80 234.50 2065 ---- 256.00B ---- 255.80B 246.30 +6.80 239.50 2070 ---- 261.00B ---- 261.00B 251.30 +6.80 244.50 2075 ---- 266.00B ---- 266.00B 256.30 +6.80 249.50 2080 ---- 271.00B ---- 271.00B 261.30 +6.80 254.50 2085 ---- 276.00B ---- 276.00B 266.30 +6.80 259.50 2090 ---- 281.00B ---- 281.00B 271.30 +6.80 264.50 2095 ---- 286.00B ---- 286.00B 276.30 +6.80 269.50 2100 ---- 291.00B ---- 290.80B 281.30 +6.80 274.50 2105 ---- 296.10B ---- 295.80B 286.30 +6.80 279.50 2110 ---- 301.10B ---- 300.90B 291.30 +6.80 284.50 2115 ---- 306.10B ---- 306.00B 296.30 +6.80 289.50 2120 ---- 311.10B ---- 311.00B 301.30 +6.80 294.50 2125 ---- 316.10B ---- 316.00B 306.30 +6.80 299.50 2130 ---- 321.10B ---- 320.90B 311.30 +6.80 304.50 2135 ---- 326.00B ---- 325.80B 316.30 +6.80 309.50 2140 ---- 331.00B ---- 330.90B 321.30 +6.80 314.50 2145 ---- 336.00B ---- 335.90B 326.30 +6.80 319.50 2150 ---- 341.00B ---- 340.80B 331.30 +6.80 324.50 4 2155 ---- 346.00B ---- 345.90B 336.30 +6.80 329.50 2160 ---- 351.00B ---- 350.90B 341.30 +6.80 334.50 2165 ---- 356.00B ---- 355.90B 346.30 +6.80 339.50 2170 ---- 361.00B ---- 360.90B 351.30 +6.80 344.50 2175 ---- 366.00B ---- 365.90B 356.30 +6.80 349.50 2180 ---- 371.00B ---- 370.90B 361.30 +6.80 354.50 2185 ---- 376.00B ---- 375.80B 366.30 +6.80 359.50 2190 ---- 381.00B ---- 380.90B 371.30 +6.80 364.50 2195 ---- 386.00B ---- 385.90B 376.30 +6.80 369.50 2200 ---- 391.10B ---- 391.10B 381.30 +6.80 374.50 2205 ---- 396.00B ---- 395.90B 386.30 +6.80 379.50 2210 ---- 401.00B ---- 400.90B 391.30 +6.80 384.50 2215 ---- 406.00B ---- 405.80B 396.30 +6.80 389.50 2220 ---- 411.00B ---- 410.90B 401.30 +6.80 394.50 2225 ---- 416.10B ---- 416.00B 406.30 +6.80 399.50 2230 ---- 421.10B ---- 420.80B 411.30 +6.80 404.50 2235 ---- 426.10B ---- 425.90B 416.30 +6.80 409.50 2240 ---- 431.10B ---- 430.90B 421.30 +6.80 414.50 2245 ---- 436.00B ---- 435.90B 426.30 +6.80 419.50 2250 ---- 441.10B ---- 441.00B 431.30 +6.80 424.50 2255 ---- 446.10B ---- 445.90B 436.30 +6.80 429.50 2260 ---- 451.00B ---- 450.90B 441.30 +6.80 434.50 2265 ---- 456.00B ---- 455.80B 446.30 +6.80 439.50 2270 ---- 461.00B ---- 460.90B 451.30 +6.80 444.50 2275 ---- 466.00B ---- 465.90B 456.30 +6.80 449.50 2280 ---- 471.10B ---- 470.90B 461.30 +6.80 454.50 2290 ---- 481.10B ---- 480.90B 471.30 +6.80 464.50 2300 ---- 491.10B ---- 491.00B 481.30 +6.80 474.50 7 2310 ---- 501.10B ---- 500.90B 491.30 +6.80 484.50 1 2320 ---- 511.00B ---- 510.90B 501.30 +6.80 494.50 1 2325 ---- 516.10B ---- 516.00B 506.30 +6.80 499.50 2330 ---- 521.10B ---- 520.90B 511.30 +6.80 504.50 1 2340 ---- 531.00B ---- 530.80B 521.30 +6.80 514.50 2350 ---- 541.10B ---- 541.00B 531.30 +6.80 524.50 9 2360 ---- 550.90B ---- 550.80B 541.30 +6.80 534.50 2 2375 ---- 566.10B ---- 566.00B 556.30 +6.80 549.50 2400 579.60 591.00B 575.90A 575.90A 581.30 +6.80 8 574.50 1 2425 ---- 616.00B ---- 616.00B 606.30 +6.80 599.50 2450 ---- 641.00B ---- 640.90B 631.30 +6.80 624.50 2475 ---- 666.00B ---- 666.00B 656.30 +6.80 649.50 2500 ---- 691.00B ---- 690.90B 681.30 +6.80 674.50 2525 ---- 716.00B ---- 716.00B 706.30 +6.80 699.50 2550 ---- 741.00B ---- 740.90B 731.30 +6.80 724.50 1 2700 ---- 891.00B ---- 890.80B 881.30 +6.80 874.50 5 2750 ---- 941.10B ---- 940.80B 931.30 +6.80 924.50 6 2800 ---- 991.10B ---- 990.80B 981.30 +6.80 974.50 4 3000 ---- 1191.00B ---- 1190.90B 1181.30 +6.80 1174.50 2 3100 ---- 1290.90B ---- 1290.80B 1281.30 +6.80 1274.50 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 .10 .10 .10 .10 UNCH 1 .10 262 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 ---- ---- ---- ---- .10 UNCH .10 273 1375 ---- ---- ---- ---- .10 UNCH .10 2 50 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 83 1400 ---- ---- ---- ---- .10 UNCH .10 324 1748 1410 ---- ---- ---- ---- .10 UNCH .10 118 1420 ---- ---- ---- ---- .10 UNCH .10 259 1425 ---- ---- ---- ---- .10 UNCH .10 79 1430 ---- ---- ---- ---- .10 UNCH .10 84 1440 ---- ---- ---- ---- .10 UNCH .10 170 1445 ---- ---- ---- ---- .10 UNCH .10 104 1450 ---- ---- ---- ---- .10 UNCH .10 930 1455 ---- ---- ---- ---- .10 UNCH .10 52 1460 ---- ---- ---- ---- .10 UNCH .10 115 1465 ---- ---- ---- ---- .10 UNCH .10 43 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 ---- ---- ---- ---- .10 UNCH .10 266 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .20 UNCH .20 143 1490 ---- ---- ---- ---- .20 UNCH .20 60 1495 ---- ---- ---- ---- .20 UNCH .20 75 1500 ---- ---- ---- ---- .20 UNCH 2 .20 650 1631 1505 ---- ---- ---- ---- .20 UNCH .20 77 1510 ---- ---- ---- ---- .30 +.10 .20 319 1515 ---- ---- ---- ---- .30 UNCH .30 92 1520 ---- ---- ---- ---- .30 UNCH .30 1 172 1525 .30 .30 .30 .30 .30 UNCH 6 .30 267 1530 ---- ---- ---- ---- .40 +.10 .30 60 148 1535 .30 .30 .30 .30 .40 UNCH 40 .40 27 1540 .40 .40 .40 .40 .40 UNCH 1 .40 64 1545 ---- ---- ---- ---- .40 UNCH .40 14 1550 ---- ---- ---- ---- .40 UNCH 5 .40 2 882 1555 ---- ---- ---- ---- .50 UNCH .50 47 1560 ---- ---- ---- ---- .50 UNCH 1 .50 46 1565 ---- ---- ---- ---- .50 -.10 2 .60 62 1570 ---- ---- ---- ---- .50 -.10 1 .60 2 118 1575 ---- ---- ---- ---- .60 UNCH .60 37 169 1580 ---- ---- ---- ---- .60 -.10 .70 5 117 1585 .60 .60 .60 .70B .70 UNCH 5 .70 2 25 1590 ---- ---- ---- ---- .70 -.10 7 .80 3 163 1595 ---- .90B ---- .90B .80 UNCH 1 .80 14 56 1600 .80 1.00B .80 1.00B .80 -.10 20 .90 653 2150 1605 ---- ---- .90A .90A .90 -.10 1.00 10 20 1610 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1 302 1615 ---- 1.20B ---- 1.20B 1.10 UNCH 3 1.10 8 140 1620 1.30 1.40 1.20 1.20 1.20 UNCH 7 1.20 9 366 1625 1.50 1.50 1.30A 1.30A 1.30 UNCH 63 1.30 29 755 1630 1.30 1.60B 1.30 1.60B 1.40 UNCH 1 1.40 19 164 1635 ---- 1.70B ---- 1.70B 1.50 UNCH 3 1.50 24 611 1640 1.80 1.90B 1.60A 1.60A 1.70 +.10 3 1.60 5 170 1645 1.80 2.10B 1.70A 1.70A 1.80 UNCH 1 1.80 18 39 1650 2.20 2.40 1.70 1.90 2.00 +.10 126 1.90 136 2593 1655 ---- 2.50B 2.00A 2.50B 2.10 UNCH 2.10 6 188 1660 2.50 2.70B 2.10A 2.70B 2.30 UNCH 4 2.30 10 599 1665 ---- 3.00B 2.30A 3.00B 2.50 UNCH 2.50 9 106 1670 ---- 3.20B 2.50A 3.20B 2.70 UNCH 2.70 14 2119 1675 3.10 3.50B 2.70A 3.50B 2.90 UNCH 747 2.90 663 3193 1680 3.80 3.80 3.00A 3.00A 3.20 UNCH 5 3.20 17 551 1685 ---- 4.20B 3.20A 4.20B 3.50 UNCH 2 3.50 4 317 1690 4.10 4.60B 3.50A 3.50A 3.80 UNCH 37 3.80 3 505 1695 4.40 5.00 3.80A 3.80A 4.10 UNCH 13 4.10 60 1700 4.40 5.50B 4.10A 4.30 4.50 UNCH 28 4.50 188 1792 1705 4.70 6.00B 4.50A 6.00B 4.90 UNCH 5 4.90 4 135 1710 5.80 6.50B 4.90A 6.50B 5.40 +.10 2 5.30 7 219 1715 6.60 7.10B 5.30A 7.10B 5.90 +.10 2 5.80 184 1720 6.80 7.80B 5.80A 5.80A 6.40 +.10 17 6.30 41 221 1725 6.70 8.50B 6.30A 8.50B 7.00 +.10 50 6.90 78 1474 1730 7.10 9.30B 6.80A 9.30B 7.60 +.10 3 7.50 8 615 1735 ---- 10.20B 7.40A 10.20B 8.30 +.20 1 8.10 23 287 1740 9.50 11.30 8.10A 8.10A 9.10 +.20 15 8.90 210 1010 1745 10.20 12.20B 8.90A 8.90A 10.00 +.30 9 9.70 4 167 1750 11.00 13.30B 9.70A 13.30B 10.90 +.30 26 10.60 370 1814 1755 13.80 14.50B 10.60A 14.50B 11.90 +.40 58 11.50 15 377 1760 11.70 15.80B 11.50A 12.60B 13.00 +.40 5 12.60 20 319 1765 14.00 17.20B 12.60A 17.20B 14.20 +.50 96 13.70 1 244 1770 17.80 18.80B 13.70A 13.70A 15.50 +.60 11 14.90 129 700 1775 16.40 20.40B 15.00A 18.20B 16.90 +.70 14 16.20 162 1169 1780 19.30 22.20B 16.30A 22.20B 18.40 +.80 40 17.60 87 185 1785 20.70 24.10B 17.80A 24.00B 20.00 +.80 69 19.20 2 131 1790 22.30 26.10B 19.40A 19.40A 21.80 +1.00 155 20.80 605 1597 1795 22.70 28.30B 21.10A 28.20B 23.70 +1.10 23 22.60 3 93 1800 27.40 30.60B 22.90A 28.40B 25.70 +1.20 192 24.50 50 2043 1805 28.50 33.00B 24.90A 32.80B 27.80 +1.30 76 26.50 15 85 1810 30.60 35.40B 26.90A 27.60A 30.10 +1.50 64 28.60 8 80 1815 34.30 38.10B 29.10A 38.10B 32.50 +1.60 31 30.90 7 238 1820 34.80 40.90B 31.50A 31.50A 35.00 +1.70 56 33.30 26 38 1825 36.20 43.80B 34.00A 34.00A 37.70 +1.90 15 35.80 160 1132 1830 37.70 46.80B 36.70A 37.50A 40.50 +2.10 6 38.40 18 19 1835 ---- 50.00B 39.50A 50.00B 43.40 +2.20 41.20 2 21 1840 ---- 53.30B 42.40A 53.30B 46.50 +2.40 44.10 17 26 1845 ---- 56.70B 45.50A 56.70B 49.70 +2.60 1 47.10 11 9 1850 ---- 60.30B 48.60A 60.30B 53.00 +2.80 5 50.20 14 164 1855 ---- 63.90B 51.80A 63.90B 56.40 +3.00 53.40 1 1 1860 ---- 67.60B 55.20A 67.60B 59.90 +3.20 1 56.70 14 1865 ---- 71.40B 58.70A 71.40B 63.50 +3.30 1 60.20 11 1870 ---- 75.30B 62.30A 75.30B 67.20 +3.50 63.70 8 8 1875 ---- 79.30B 66.00A 79.30B 71.00 +3.60 67.40 1 77 1880 ---- 83.40B 69.70A 83.40B 74.90 +3.80 1 71.10 3 56 1885 ---- 87.50B 73.60A 87.50B 78.80 +3.90 74.90 1 1890 ---- 91.70B 77.60A 91.70B 82.90 +4.10 78.80 1 12 1895 ---- 96.00B 81.60A 96.00B 87.00 +4.20 82.80 4 1900 ---- 100.40B 85.80A 100.40B 91.10 +4.30 4 86.80 2 457 1905 ---- 104.70B 89.90A 104.60B 95.40 +4.50 90.90 229 1910 ---- 109.10B 94.20A 109.10B 99.70 +4.70 95.00 1 257 1915 ---- 113.60B 98.50A 113.60B 104.00 +4.70 99.30 1 1920 ---- 118.10B 102.80A 118.10B 108.40 +4.90 103.50 1 7 1925 ---- 122.60B 107.20A 122.60B 112.90 +5.00 107.90 5 58 1930 ---- 127.20B 111.70A 127.10B 117.30 +5.10 112.20 1 4 1935 ---- 131.80B 116.20A 131.80B 121.90 +5.20 116.70 9 1940 ---- 136.50B 120.70A 136.50B 126.50 +5.40 121.10 1 1945 ---- 140.60B 125.30A 140.60B 131.10 +5.50 125.60 5 8 1950 ---- 145.80B 129.90A 145.80B 135.70 +5.50 130.20 1 49 1955 139.60 149.50B 134.60A 149.40B 140.30 +5.60 1 134.70 1 2 1960 ---- 154.40B ---- 154.40B 145.00 +5.70 139.30 4 4 1965 ---- 159.00B ---- 158.90B 149.70 +5.80 143.90 3 4 1970 ---- 163.90B ---- 163.90B 154.50 +5.90 148.60 1 4 1975 161.60 169.60B 153.40A 159.70B 159.20 +5.90 11 153.30 4 38 1980 ---- 173.50B ---- 173.50B 164.00 +6.00 158.00 1 1985 ---- 178.10B ---- 178.00B 168.80 +6.10 162.70 101 1990 ---- 183.10B ---- 183.10B 173.60 +6.20 167.40 1995 ---- 187.80B ---- 187.70B 178.40 +6.20 172.20 1 2000 ---- 193.80B ---- 193.80B 183.20 +6.20 177.00 271 2005 ---- 197.70B ---- 197.70B 188.10 +6.30 181.80 2 2010 ---- 202.40B ---- 202.20B 192.90 +6.30 186.60 1 2015 ---- 207.30B ---- 207.10B 197.80 +6.40 191.40 2020 ---- 212.40B ---- 212.20B 202.70 +6.40 196.30 2025 ---- 218.30B ---- 218.20B 207.60 +6.50 201.10 102 2030 ---- 222.20B ---- 222.00B 212.40 +6.40 206.00 2035 ---- 227.10B ---- 226.90B 217.30 +6.40 210.90 2040 ---- 231.90B ---- 231.80B 222.30 +6.60 215.70 2045 ---- 236.90B ---- 236.80B 227.20 +6.60 220.60 2050 ---- 242.80B ---- 242.80B 232.10 +6.60 225.50 152 2055 ---- 246.80B ---- 246.70B 237.00 +6.60 230.40 2060 ---- 251.80B ---- 251.60B 242.00 +6.60 235.40 2065 ---- 256.70B ---- 256.60B 246.90 +6.60 240.30 2070 ---- 261.70B ---- 261.50B 251.90 +6.70 245.20 1 2075 ---- 267.60B ---- 267.60B 256.80 +6.70 250.10 2080 ---- 271.50B ---- 271.40B 261.80 +6.70 255.10 2 2085 ---- 276.50B ---- 276.40B 266.70 +6.70 260.00 2090 ---- 281.50B ---- 281.30B 271.70 +6.70 265.00 2095 ---- 286.50B ---- 286.30B 276.60 +6.70 269.90 2100 ---- 292.40B ---- 292.40B 281.60 +6.70 274.90 20 2105 ---- 296.40B ---- 296.20B 286.60 +6.80 279.80 2110 ---- 301.40B ---- 301.20B 291.50 +6.70 284.80 2115 ---- 306.30B ---- 306.20B 296.50 +6.70 289.80 2120 ---- 311.30B ---- 311.20B 301.50 +6.80 294.70 2125 ---- 317.30B ---- 317.30B 306.40 +6.70 299.70 2130 ---- 321.30B ---- 321.10B 311.40 +6.70 304.70 2135 ---- 326.20B ---- 326.00B 316.40 +6.80 309.60 2140 ---- 331.00B ---- 331.00B 321.40 +6.80 314.60 2145 ---- 335.90B ---- 335.80B 326.40 +6.80 319.60 2150 ---- 342.20B ---- 342.20B 331.40 +6.80 324.60 2155 ---- 346.00B ---- 345.90B 336.30 +6.70 329.60 2160 ---- 351.00B ---- 351.00B 341.30 +6.70 334.60 2165 ---- 356.00B ---- 355.80B 346.30 +6.80 339.50 2170 ---- 361.00B ---- 361.00B 351.30 +6.80 344.50 2175 ---- 367.20B ---- 367.20B 356.30 +6.80 349.50 2180 ---- 371.00B ---- 371.00B 361.30 +6.80 354.50 2185 ---- 376.00B ---- 375.70B 366.30 +6.80 359.50 2190 ---- 381.00B ---- 381.00B 371.30 +6.80 364.50 2195 ---- 385.90B ---- 385.70B 376.30 +6.80 369.50 2200 ---- 391.00B ---- 391.00B 381.30 +6.80 374.50 2205 ---- 395.90B ---- 395.80B 386.30 +6.80 379.50 2210 ---- 400.90B ---- 400.90B 391.30 +6.80 384.50 2215 ---- 405.90B ---- 405.70B 396.30 +6.80 389.50 2220 ---- 410.90B ---- 410.90B 401.30 +6.80 394.50 2225 ---- 415.90B ---- 415.90B 406.30 +6.80 399.50 2230 ---- 420.80B ---- 420.70B 411.30 +6.80 404.50 2235 ---- 426.00B ---- 425.70B 416.30 +6.80 409.50 2240 ---- 430.90B ---- 430.70B 421.30 +6.80 414.50 2245 ---- 435.90B ---- 435.70B 426.30 +6.80 419.50 2250 ---- 441.00B ---- 440.80B 431.30 +6.80 424.50 2255 ---- 445.90B ---- 445.70B 436.30 +6.80 429.50 2260 ---- 450.90B ---- 450.70B 441.30 +6.80 434.50 2265 ---- 455.90B ---- 455.80B 446.30 +6.80 439.50 2270 ---- 461.00B ---- 460.90B 451.30 +6.80 444.50 2275 ---- 465.90B ---- 465.90B 456.30 +6.80 449.50 2280 ---- 470.90B ---- 470.80B 461.30 +6.80 454.50 2290 ---- 480.90B ---- 480.80B 471.30 +6.80 464.50 2300 ---- 490.90B ---- 490.90B 481.30 +6.80 474.50 2310 ---- 500.90B ---- 500.80B 491.30 +6.80 484.50 2320 ---- 510.90B ---- 510.90B 501.30 +6.80 494.50 2325 ---- 515.90B ---- 515.90B 506.30 +6.80 499.50 2330 ---- 520.90B ---- 520.60B 511.30 +6.80 504.50 2340 ---- 530.90B ---- 530.90B 521.30 +6.80 514.50 2350 ---- 540.90B ---- 540.60B 531.30 +6.80 524.50 2360 ---- 550.90B ---- 550.60B 541.30 +6.80 534.50 2375 ---- 565.80B ---- 565.80B 556.30 +6.80 549.50 2400 ---- 590.90B ---- 590.90B 581.30 +6.80 574.50 2425 ---- 615.80B ---- 615.60B 606.30 +6.80 599.50 2450 ---- 640.90B ---- 640.60B 631.30 +6.80 624.50 2475 ---- 665.70B ---- 665.60B 656.30 +6.80 649.50 2500 ---- 690.80B ---- 690.70B 681.30 +6.80 674.50 5 2525 ---- 715.70B ---- 715.60B 706.30 +6.80 699.50 2550 ---- 740.80B ---- 740.60B 731.30 +6.80 724.50 2650 ---- 840.80B ---- 840.60B 831.30 +6.80 824.50 3000 ---- 1190.70B ---- 1190.70B 1181.30 +6.80 1174.50 3200 ---- 1390.60B ---- 1390.40B 1381.30 +6.80 1374.50 3500 ---- 1690.50B ---- 1690.40B 1681.30 +6.80 1674.50 4000 ---- 2190.40B ---- 2190.20B 2181.30 +6.80 2174.50 900 ---- ---- ---- ---- .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 UNCH .10 7693 1225 ---- ---- ---- ---- .20 +.10 .10 93 1250 .20 .20 .20 .20 .20 UNCH 50 .20 605 1275 ---- ---- ---- ---- .20 UNCH .20 63 1300 ---- ---- ---- ---- .20 UNCH .20 1905 1325 .20 .20 .20 .20 .20 UNCH 1 .20 353 1350 ---- ---- ---- ---- .20 UNCH .20 52 1360 ---- ---- ---- ---- .20 -.10 .30 1 1370 ---- ---- ---- ---- .30 UNCH .30 1 1375 ---- ---- ---- ---- .30 UNCH .30 26 1380 ---- ---- ---- ---- .30 UNCH .30 110 1390 ---- ---- ---- ---- .30 UNCH .30 51 1400 ---- ---- ---- ---- .30 UNCH 8 .30 1148 1410 ---- ---- ---- ---- .30 UNCH .30 83 1420 ---- ---- ---- ---- .40 UNCH .40 40 1425 ---- ---- ---- ---- .40 UNCH .40 79 1430 ---- ---- ---- ---- .40 UNCH .40 40 50 1440 ---- .50B ---- .50B .40 UNCH .40 61 158 1450 ---- ---- ---- ---- .50 UNCH 57 .50 10 148 1460 ---- ---- ---- ---- .50 UNCH .50 444 1465 ---- ---- ---- ---- .50 -.10 .60 1470 ---- ---- ---- ---- .60 UNCH .60 132 1475 ---- ---- ---- ---- .60 UNCH .60 1 12 1480 ---- ---- ---- ---- .60 -.10 .70 1 89 1485 ---- ---- ---- ---- .70 UNCH .70 19 1490 ---- .80B ---- .80B .70 UNCH 10 .70 21 1495 ---- ---- ---- ---- .80 UNCH .80 1500 .90 .90 .80 .80 .80 UNCH 201 .80 31 1360 1505 ---- ---- ---- ---- .80 -.10 .90 17 1510 ---- 1.00B ---- 1.00B .90 UNCH 12 .90 116 1515 ---- ---- ---- ---- .90 -.10 58 1.00 3 1520 ---- 1.10B ---- 1.10B 1.00 UNCH 1 1.00 22 1525 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 11 76 1530 ---- ---- ---- ---- 1.10 -.10 6 1.20 17 1535 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 63 1540 ---- 1.40B ---- 1.40B 1.20 -.10 5 1.30 34 1545 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 3 1550 1.60 1.60 1.60 1.50A 1.40 -.10 9 1.50 205 1555 ---- 1.70B ---- 1.70B 1.50 -.10 1.60 24 1560 ---- 1.80B 1.60A 1.60A 1.60 -.10 1.70 57 1565 ---- 1.90B 1.70A 1.70A 1.70 -.10 1.80 51 1570 ---- 2.00B 1.80A 1.80A 1.80 -.10 20 1.90 36 1575 1.80 2.10B 1.80 2.10B 1.90 -.10 48 2.00 454 1580 ---- 2.20B 2.00A 2.00A 2.00 -.10 1 2.10 1 90 1585 ---- 2.40B 2.10A 2.10A 2.10 -.10 2.20 17 1590 ---- 2.50B 2.20A 2.20A 2.20 -.20 1 2.40 55 1595 ---- 2.70B 2.40A 2.40A 2.30 -.20 2.50 49 1600 2.60 2.90B 2.40 2.40 2.50 -.10 108 2.60 35 6049 1605 ---- 3.00B 2.70A 2.70A 2.60 -.20 1 2.80 9 1610 ---- 3.20B 2.80A 2.80A 2.80 -.20 11 3.00 1 57 1615 ---- 3.40B 3.00A 3.40B 3.00 -.10 3.10 32 1620 3.60 3.60 3.10A 3.10A 3.20 -.10 1 3.30 53 48 1625 ---- 3.80B 3.30A 3.80B 3.40 -.10 1 3.50 5 153 1630 3.50 4.10 3.50 3.60 3.60 -.10 24 3.70 57 458 1635 ---- 4.40B 3.70A 4.40B 3.80 -.10 3.90 375 1640 4.10 4.70B 4.00A 4.10 4.00 -.10 4 4.10 18 211 1645 ---- 5.00B 4.20A 5.00B 4.30 -.10 4.40 5 50 1650 4.60 5.30B 4.50 5.30B 4.60 -.10 45 4.70 283 2462 1655 ---- 5.70B 4.80A 5.70B 4.90 -.10 5.00 46 1660 5.50 6.10B 5.10A 5.70B 5.20 -.10 17 5.30 35 1665 ---- 6.50B 5.40A 6.50B 5.50 -.10 5.60 10 62 1670 ---- 6.90B 5.70A 6.90B 5.90 -.10 10 6.00 5 106 1675 6.30 7.30B 6.10A 7.30B 6.30 -.10 24 6.40 3 229 1680 7.20 7.80B 6.50A 6.60 6.70 -.10 13 6.80 8 341 1685 ---- 8.40B 6.90A 8.40B 7.20 UNCH 7.20 1 65 1690 ---- 8.90B 7.30A 8.90B 7.70 UNCH 7.70 7 488 1695 8.40 9.60B 7.80A 7.80A 8.20 UNCH 1 8.20 5 75 1700 9.30 10.20B 8.30A 10.20B 8.80 UNCH 92 8.80 5 1149 1705 ---- 10.90B 8.90A 10.90B 9.40 UNCH 9.40 31 1710 ---- 11.60B 9.40A 11.60B 10.00 UNCH 10.00 11 76 1715 ---- 12.40B 10.00A 12.40B 10.70 UNCH 10.70 20 33 1720 ---- 13.20B 10.70A 13.20B 11.40 UNCH 11.40 39 1725 11.50 14.10B 11.40A 11.40A 12.20 +.10 2 12.10 217 4748 1730 ---- 15.10B 12.20A 15.10B 13.00 +.10 12.90 12 1735 ---- 16.10B 13.00A 16.10B 13.90 +.10 13.80 1 15 1740 15.50 17.20B 13.80A 13.80A 14.80 +.10 4 14.70 125 253 1745 17.50 18.30B 14.80A 18.30B 15.80 +.20 1 15.60 283 1750 ---- 19.50B 15.70A 19.50B 16.90 +.20 10 16.70 4 867 1755 ---- 20.80B 16.80A 20.80B 18.00 +.30 17.70 41 1760 19.20 22.20B 17.90A 19.30B 19.20 +.30 2 18.90 1 175 1765 ---- 23.60B 19.00A 23.60B 20.50 +.40 20.10 32 1770 23.40 25.20B 20.30A 24.90B 21.80 +.40 49 21.40 215 1775 26.20 26.80B 21.60A 21.60A 23.20 +.40 15 22.80 5 919 1780 27.20 28.50B 23.00A 23.00A 24.70 +.50 20 24.20 20 1785 ---- 30.30B 24.50A 30.30B 26.30 +.60 1 25.70 1 117 1790 31.20 32.20B 26.10A 26.10A 28.00 +.70 1 27.30 7 1795 ---- 34.10B 27.70A 34.10B 29.80 +.80 29.00 55 1800 31.30 36.20B 29.50A 36.20B 31.60 +.80 7 30.80 551 1805 ---- 38.30B 31.30A 38.30B 33.60 +.90 32.70 4 1810 33.70 40.60B 33.20A 36.30B 35.60 +.90 1 34.70 9 262 1815 42.50 43.00B 35.30A 43.00B 37.80 +1.00 9 36.80 5 4 1820 ---- 45.50B 37.40A 45.50B 40.00 +1.10 38.90 12 16 1825 42.70 48.00B 39.70A 39.70A 42.40 +1.20 1 41.20 19 1830 49.60 50.70B 42.00A 42.00A 44.90 +1.30 7 43.60 15 91 1835 50.50 53.50B 44.40A 53.50B 47.50 +1.50 12 46.00 1840 ---- 56.30B 46.90A 56.30B 50.10 +1.50 49 48.60 48 422 1845 56.30 59.30B 49.60A 49.60A 52.90 +1.70 1 51.20 5 6 1850 ---- 62.30B 52.40A 62.30B 55.80 +1.90 53.90 4 304 1855 ---- 65.40B 55.20A 65.40B 58.70 +1.90 56.80 2 1860 ---- 68.70B 58.20A 68.70B 61.80 +2.10 59.70 5 1865 67.00 72.00B 61.20A 61.20A 64.90 +2.20 2 62.70 1 1870 ---- 75.40B 64.30A 75.40B 68.10 +2.30 2 65.80 7 22 1875 73.60 78.80B 67.50A 67.50A 71.40 +2.40 3 69.00 7 1880 ---- 82.40B 70.80A 82.40B 74.80 +2.50 72.30 7 9 1885 ---- 86.00B 74.20A 86.00B 78.30 +2.60 2 75.70 1890 ---- 89.70B 77.60A 89.70B 81.80 +2.70 79.10 1 1895 ---- 93.50B 81.20A 93.50B 85.50 +2.90 82.60 1 1900 ---- 97.30B 84.80A 97.30B 89.20 +3.00 86.20 24 358 1905 ---- 101.30B 88.40A 101.30B 92.90 +3.10 89.80 1 2 1910 ---- 105.20B 92.20A 105.20B 96.80 +3.20 93.60 2 1915 ---- 109.20B 96.00A 109.20B 100.70 +3.40 97.30 1 7 1920 ---- 113.30B 99.90A 113.30B 104.60 +3.50 101.10 7 1925 ---- 117.40B 103.80A 117.40B 108.60 +3.60 105.00 1 22 1930 ---- 121.60B 107.80A 121.60B 112.70 +3.70 109.00 2 1935 ---- 125.80B 111.80A 125.80B 116.80 +3.80 113.00 1 6 1940 ---- 130.10B 115.90A 130.10B 120.90 +3.90 117.00 1 74 1945 ---- 134.40B 120.00A 134.40B 125.10 +4.00 121.10 1 1950 ---- 138.70B 124.20A 138.70B 129.30 +4.10 125.20 1 1955 ---- 143.10B 128.50A 143.00B 133.60 +4.20 129.40 6 1960 ---- 147.50B 132.70A 147.50B 137.90 +4.30 133.60 10 1965 ---- 151.90B 137.10A 151.90B 142.30 +4.40 137.90 1 7 1970 ---- 156.40B 141.40A 156.40B 146.70 +4.50 142.20 7 1975 ---- 160.90B 145.80A 160.90B 151.10 +4.60 146.50 1 4 1980 ---- 165.40B 150.20A 165.30B 155.50 +4.70 150.80 1 1985 158.80 170.00B 154.70A 170.00B 160.00 +4.80 2 155.20 6 1990 164.10 174.50B 159.20A 159.20A 164.50 +4.90 3 159.60 2 1995 171.20 179.10B 163.70A 163.70A 169.00 +4.90 3 164.10 1 5 2000 178.30 183.70B 168.30A 172.40A 173.60 +5.10 2 168.50 1 6 2005 176.50 188.40B 172.80A 180.20B 178.20 +5.20 9 173.00 2 8 2010 179.00 193.00B 177.40A 182.60A 182.80 +5.20 6 177.60 2 6 2015 ---- 197.70B 182.00A 197.70B 187.40 +5.30 182.10 4 11 2020 191.70 202.40B 186.60A 202.40B 192.10 +5.40 5 186.70 2 5 2025 193.60 207.10B 191.30A 191.30A 196.70 +5.40 1 191.30 2 14 2030 ---- 210.90B ---- 210.90B 201.40 +5.50 195.90 5 6 2035 201.80 215.60B 200.60A 200.60A 206.10 +5.60 2 200.50 1 2040 ---- 220.10B ---- 219.90B 210.80 +5.60 205.20 5 5 2045 ---- 225.10B ---- 225.10B 215.60 +5.70 209.90 1 1 2050 ---- 230.90B ---- 230.90B 220.30 +5.70 214.60 12 14 2055 ---- 234.60B ---- 234.60B 225.10 +5.80 219.30 7 7 2060 ---- 239.40B ---- 239.40B 229.90 +5.90 224.00 2065 ---- 244.30B ---- 244.30B 234.70 +5.90 228.80 2070 ---- 249.00B ---- 248.90B 239.40 +5.90 233.50 2075 242.10 254.90B 238.60A 238.60A 244.30 +6.00 1 238.30 1 2080 ---- 258.80B ---- 258.80B 249.10 +6.10 243.00 2085 ---- 263.60B ---- 263.60B 253.90 +6.10 247.80 2090 ---- 268.40B ---- 268.20B 258.70 +6.10 252.60 2095 ---- 273.30B ---- 273.10B 263.60 +6.20 257.40 2100 ---- 279.20B ---- 279.20B 268.40 +6.20 262.20 3 2105 ---- 283.00B ---- 282.50B 273.30 +6.20 267.10 2110 ---- 287.90B ---- 287.80B 278.10 +6.20 271.90 2115 ---- 292.70B ---- 292.60B 283.00 +6.30 276.70 2120 ---- 297.60B ---- 297.50B 287.90 +6.30 281.60 2125 291.70 303.60B 287.10A 287.10A 292.80 +6.40 3 286.40 3 2130 ---- 307.40B ---- 307.30B 297.60 +6.30 291.30 2135 ---- 312.40B ---- 312.30B 302.50 +6.30 296.20 2140 ---- 317.20B ---- 317.10B 307.40 +6.40 301.00 2145 ---- 322.20B ---- 322.00B 312.30 +6.40 305.90 2150 ---- 328.20B ---- 328.20B 317.30 +6.50 310.80 10 2155 ---- 332.00B ---- 331.90B 322.20 +6.50 315.70 2160 ---- 336.90B ---- 336.80B 327.10 +6.50 320.60 2165 ---- 341.90B ---- 341.70B 332.00 +6.50 325.50 2170 ---- 346.80B ---- 346.70B 336.90 +6.40 330.50 2175 ---- 352.80B ---- 352.80B 341.90 +6.50 335.40 7 2180 ---- 356.60B ---- 356.50B 346.80 +6.50 340.30 2185 ---- 361.60B ---- 361.40B 351.70 +6.40 345.30 2190 ---- 366.40B ---- 366.20B 356.70 +6.50 350.20 2195 ---- 371.40B ---- 371.20B 361.60 +6.50 355.10 2200 ---- 377.60B ---- 377.60B 366.60 +6.50 360.10 47 2205 ---- 381.30B ---- 381.10B 371.50 +6.50 365.00 2210 ---- 386.20B ---- 386.00B 376.50 +6.50 370.00 2215 ---- 391.20B ---- 391.00B 381.50 +6.60 374.90 2220 ---- 396.20B ---- 396.20B 386.40 +6.50 379.90 2225 ---- 402.40B ---- 402.40B 391.40 +6.60 384.80 2230 ---- 406.10B ---- 406.00B 396.40 +6.60 389.80 2235 ---- 411.10B ---- 411.10B 401.30 +6.50 394.80 2240 ---- 416.10B ---- 416.00B 406.30 +6.60 399.70 2245 ---- 421.00B ---- 420.80B 411.30 +6.60 404.70 2250 ---- 427.30B ---- 427.20B 416.30 +6.60 409.70 2255 ---- 431.00B ---- 430.90B 421.30 +6.70 414.60 2260 ---- 435.90B ---- 435.80B 426.30 +6.70 419.60 2265 ---- 440.90B ---- 440.80B 431.20 +6.60 424.60 2270 ---- 445.90B ---- 445.90B 436.20 +6.60 429.60 2275 ---- 452.20B ---- 452.10B 441.20 +6.70 434.50 2280 ---- 455.90B ---- 455.70B 446.20 +6.70 439.50 2290 ---- 465.80B ---- 465.70B 456.20 +6.70 449.50 2300 ---- 477.10B ---- 477.10B 466.20 +6.70 459.50 2305 ---- 480.80B ---- 480.70B 471.20 +6.70 464.50 2310 ---- 485.80B ---- 485.60B 476.20 +6.70 469.50 2320 ---- 495.90B ---- 495.80B 486.20 +6.70 479.50 2325 ---- 500.90B ---- 500.80B 491.20 +6.70 484.50 2330 ---- 505.90B ---- 505.80B 496.20 +6.70 489.50 2340 ---- 515.80B ---- 515.60B 506.20 +6.70 499.50 2350 ---- 525.80B ---- 525.80B 516.20 +6.70 509.50 2360 ---- 535.60B ---- 535.40B 526.20 +6.70 519.50 2370 ---- 545.80B ---- 545.10B 536.20 +6.70 529.50 2375 ---- 550.80B ---- 550.80B 541.20 +6.70 534.50 2400 ---- 575.80B ---- 575.60B 566.20 +6.70 559.50 2425 ---- 600.80B ---- 600.80B 591.20 +6.70 584.50 2450 ---- 625.80B ---- 625.70B 616.20 +6.70 609.50 2475 ---- 650.80B ---- 650.80B 641.20 +6.70 634.50 2500 ---- 675.80B ---- 675.40B 666.20 +6.70 659.50 2525 ---- 700.70B ---- 700.70B 691.20 +6.70 684.50 2550 ---- 725.80B ---- 725.80B 716.20 +6.70 709.50 2600 ---- 775.70B ---- 775.50B 766.20 +6.70 759.50 2650 ---- 825.70B ---- 825.50B 816.20 +6.70 809.50 2700 ---- 875.70B ---- 875.30B 866.20 +6.70 859.50 2750 ---- 925.60B ---- 925.00B 916.20 +6.70 909.50 2800 ---- 975.70B ---- 974.90B 966.20 +6.70 959.50 2850 ---- 1025.60B ---- 1025.40B 1016.20 +6.70 1009.50 2900 ---- 1075.70B ---- 1075.60B 1066.20 +6.70 1059.50 2950 ---- 1125.60B ---- 1124.90B 1116.20 +6.70 1109.50 3000 ---- 1175.60B ---- 1175.60B 1166.20 +6.70 1159.50 3600 ---- ---- ---- 1761.60A ---- ---- ---- 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 UNCH .10 60 1175 ---- ---- ---- ---- .10 -.10 .20 197 1200 ---- ---- ---- ---- .10 -.10 .20 2083 1225 ---- ---- ---- ---- .20 UNCH .20 1 1250 ---- ---- ---- ---- .20 -.10 .30 230 1275 ---- ---- ---- ---- .20 -.10 .30 34 1300 ---- ---- ---- ---- .30 -.10 .40 505 1325 ---- ---- ---- ---- .40 -.10 .50 70 1350 .50 .50 .50 .50 .50 -.10 10 .60 256 1360 ---- ---- ---- ---- .50 -.10 .60 235 1370 ---- ---- ---- ---- .60 -.10 .70 1 1375 ---- ---- ---- ---- .60 -.10 .70 62 1380 ---- ---- ---- ---- .60 -.10 .70 14 1390 ---- ---- ---- ---- .70 -.10 .80 2 1400 ---- ---- ---- ---- .70 -.10 .80 271 1410 ---- ---- ---- ---- .80 -.10 .90 12 1420 ---- ---- ---- ---- .90 -.10 1.00 5 1425 ---- ---- ---- ---- 1.00 -.10 1.10 265 1430 ---- ---- ---- ---- 1.00 -.10 1.10 13 1440 ---- ---- ---- ---- 1.10 -.10 1.20 1 1450 ---- ---- ---- ---- 1.20 -.10 1.30 84 1460 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1465 ---- ---- ---- ---- 1.40 -.10 1.50 15 1470 ---- ---- ---- ---- 1.50 UNCH 1.50 44 1475 ---- ---- ---- ---- 1.50 -.10 1.60 502 1480 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 116 1485 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 1490 ---- ---- ---- ---- 1.70 -.10 1.80 91 1495 ---- ---- ---- ---- 1.80 -.10 1.90 1500 2.00 2.00 2.00 2.00 1.90 -.10 2 2.00 1849 1505 ---- ---- ---- ---- 2.00 -.10 2.10 1 1510 ---- ---- ---- ---- 2.10 -.10 2.20 11 1515 ---- 2.40B ---- 2.40B 2.20 -.10 2.30 140 1520 ---- 2.50B ---- 2.50B 2.30 -.10 2.40 1525 ---- 2.60B ---- 2.60B 2.40 -.10 2.50 10 53 1530 ---- 2.70B ---- 2.70B 2.50 -.10 2.60 1535 ---- 2.90B 2.70A 2.70A 2.70 -.10 2.80 52 1540 ---- 3.00B 2.80A 3.00B 2.80 -.10 2.90 38 1545 ---- 3.20B 3.00A 3.00A 2.90 -.20 3.10 1 1550 3.10 3.40B 3.10 3.40B 3.10 -.10 14 3.20 48 1131 1555 ---- 3.60B 3.30A 3.60B 3.20 -.20 3.40 1 3 1560 ---- 3.70B 3.40A 3.40A 3.40 -.20 3.60 3 1565 ---- 3.90B 3.60A 3.90B 3.60 -.10 3.70 6 1570 ---- 4.10B 3.80A 4.10B 3.70 -.20 3.90 13 1575 ---- 4.30B 3.90A 4.30B 3.90 -.20 35 4.10 15 447 1580 ---- 4.60B 4.20A 4.60B 4.10 -.20 4.30 3 1585 ---- 4.80B 4.40A 4.40A 4.40 -.20 4.60 25 1590 ---- 5.10B 4.60A 5.10B 4.60 -.20 4.80 76 1595 4.80 5.40B 4.80 5.40B 4.90 -.20 25 5.10 20 1600 5.20 5.70B 5.10A 5.10A 5.10 -.20 118 5.30 18 1156 1605 ---- 6.00B 5.30A 6.00B 5.40 -.20 5.60 6 1610 ---- 6.30B 5.60A 6.30B 5.70 -.20 1 5.90 13 1615 ---- 6.70B 5.90A 6.70B 6.00 -.20 6.20 1 3 1620 ---- 7.10B 6.20A 7.10B 6.40 -.10 6.50 38 1625 ---- 7.50B 6.60A 7.50B 6.70 -.20 36 6.90 331 358 1630 ---- 7.90B 6.90A 7.90B 7.10 -.10 2 7.20 125 1635 ---- 8.30B 7.30A 8.30B 7.50 -.10 7.60 2 1640 8.00 8.80B 7.70A 7.70A 7.90 -.10 2 8.00 20 1645 ---- 9.30B 8.10A 9.30B 8.30 -.10 8.40 33 1650 ---- 9.90B 8.50A 9.90B 8.80 -.10 36 8.90 1 1170 1655 ---- 10.40B 9.00A 10.40B 9.30 -.10 1 9.40 1660 9.50 11.00B 9.40A 11.00B 9.80 -.10 12 9.90 24 524 1665 ---- 11.60B 9.90A 11.60B 10.30 -.10 10.40 1 19 1670 ---- 12.20B 10.50A 12.20B 10.90 UNCH 10.90 7 21 1675 ---- 12.90B 11.00A 12.90B 11.50 UNCH 44 11.50 100 1680 ---- 13.70B 11.60A 13.70B 12.10 UNCH 12.10 19 1685 ---- 14.40B 12.30A 14.40B 12.80 UNCH 12.80 10 1690 ---- 15.20B 13.00A 15.20B 13.50 UNCH 13.50 12 26 1695 ---- 16.10B 13.70A 16.10B 14.30 +.10 14.20 81 1700 ---- 17.00B 14.40A 17.00B 15.10 +.10 27 15.00 66 951 1705 ---- 17.90B 15.20A 17.90B 15.90 +.10 15.80 225 1710 ---- 18.90B 16.00A 18.90B 16.80 +.20 16.60 1715 ---- 19.90B 16.90A 19.90B 17.70 +.20 17.50 23 250 1720 ---- 21.00B 17.80A 21.00B 18.70 +.20 18.50 36 1725 20.20 22.20B 18.80A 20.90B 19.70 +.20 105 19.50 50 236 1730 ---- 23.40B 19.80A 23.40B 20.80 +.30 20.50 7 144 1735 ---- 24.50B 20.90A 24.50B 21.90 +.30 21.60 3 1740 ---- 25.90B 22.00A 25.90B 23.10 +.40 22.70 4 13 1745 ---- 27.20B 23.20A 27.20B 24.40 +.40 24.00 47 1750 26.00 28.70B 24.50A 24.50A 25.70 +.50 60 25.20 386 1755 ---- 30.20B 25.80A 30.20B 27.10 +.50 26.60 1760 ---- 31.90B 27.20A 31.90B 28.50 +.60 27.90 1 53 1765 ---- 33.50B 28.60A 33.50B 30.10 +.70 29.40 1 1770 ---- 35.30B 30.10A 35.30B 31.60 +.70 30.90 15 53 1775 32.50 37.10B 31.70A 33.60B 33.30 +.80 1 32.50 312 1780 ---- 39.00B 33.40A 39.00B 35.00 +.80 34.20 215 1785 ---- 41.00B 35.10A 41.00B 36.90 +1.00 35.90 1 36 1790 37.30 43.00B 36.90A 43.00B 38.70 +1.00 1 37.70 13 156 1795 ---- 45.10B 38.70A 45.10B 40.70 +1.10 39.60 11 73 1800 41.40 47.40B 40.70A 40.70A 42.80 +1.20 23 41.60 8 456 1805 45.10 49.60B 42.60 45.40B 44.90 +1.30 38 43.60 36 42 1810 46.70 52.00B 44.70 47.60B 47.10 +1.30 2 45.80 1 203 1815 ---- 54.50B 47.00A 54.50B 49.40 +1.40 48.00 73 1820 52.40 57.00B 49.30A 57.00B 51.80 +1.50 12 50.30 1 3 1825 ---- 59.60B 51.60A 59.60B 54.20 +1.60 23 52.60 15 52 1830 ---- 62.30B 54.10A 62.30B 56.80 +1.70 55.10 37 1835 ---- 65.10B 56.60A 65.10B 59.40 +1.80 57.60 21 1840 ---- 67.90B 59.20A 67.90B 62.10 +1.80 55 60.30 1845 ---- 70.90B 61.80A 70.90B 64.90 +2.00 62.90 1 1850 ---- 73.90B 64.60A 73.80B 67.70 +2.00 1 65.70 5 14 1855 ---- 76.90B 67.40A 76.90B 70.60 +2.10 68.50 1860 ---- 80.10B 70.30A 80.10B 73.60 +2.20 71.40 2 1865 ---- 83.30B 73.30A 83.30B 76.70 +2.30 74.40 1870 ---- 86.60B 76.30A 86.60B 79.80 +2.40 77.40 16 1875 ---- 89.90B 79.40A 89.90B 83.00 +2.50 80.50 1 16 1880 ---- 93.30B 82.60A 93.30B 86.30 +2.60 83.70 3 1885 ---- 96.80B 85.80A 96.80B 89.60 +2.60 87.00 1890 ---- 100.40B 89.20A 100.30B 93.00 +2.70 90.30 1 1895 ---- 103.90B 92.50A 103.90B 96.50 +2.90 93.60 5 1900 ---- 107.60B 96.00A 107.60B 100.00 +2.90 97.10 1 16 1905 ---- 111.30B 99.50A 111.30B 103.60 +3.00 100.60 2 1910 ---- 115.10B 103.10A 115.10B 107.20 +3.10 104.10 1915 ---- 118.90B 106.70A 118.90B 110.90 +3.20 107.70 1 1920 ---- 122.80B 110.40A 122.80B 114.60 +3.20 111.40 1 1925 ---- 126.70B 114.20A 126.70B 118.40 +3.30 115.10 2 20 1930 ---- 130.70B 117.90A 130.70B 122.30 +3.40 118.90 1 3 1935 ---- 134.70B 121.80A 134.70B 126.10 +3.40 122.70 3 1940 ---- 138.70B 125.70A 138.60B 130.10 +3.60 126.50 3 1945 ---- 142.80B 129.60A 142.80B 134.00 +3.60 130.40 4 1950 146.30 146.90B 133.60A 133.60A 138.10 +3.70 1 134.40 8 1955 ---- 151.10B 137.50A 151.10B 142.10 +3.80 138.30 1 1960 ---- 155.30B 141.70A 155.30B 146.20 +3.80 142.40 6 1965 ---- 159.50B 145.70A 159.50B 150.40 +4.00 146.40 5 1970 ---- 163.80B 149.90A 163.80B 154.50 +4.00 150.50 7 1975 ---- 168.10B 154.10A 168.10B 158.70 +4.10 154.60 21 1980 ---- 172.40B 158.30A 172.40B 163.00 +4.20 158.80 7 1985 ---- 176.80B 162.50A 176.80B 167.30 +4.30 163.00 4 1990 ---- 181.10B 166.70A 181.10B 171.60 +4.40 167.20 4 1995 ---- 185.50B 171.00A 185.50B 175.90 +4.40 171.50 39 2000 ---- 190.00B 175.40A 190.00B 180.30 +4.50 175.80 6 2005 ---- 194.40B 179.70A 194.40B 184.70 +4.60 180.10 2 2010 ---- 198.90B 184.10A 198.90B 189.10 +4.60 184.50 11 2015 ---- 203.40B 188.60A 203.40B 193.50 +4.60 188.90 8 2020 ---- 207.90B 193.00A 207.80B 198.00 +4.70 193.30 12 2025 ---- 212.50B 197.50A 212.50B 202.50 +4.80 197.70 5 2030 ---- 217.00B 201.90A 216.90B 207.00 +4.80 202.20 5 2035 ---- 221.60B 206.40A 221.60B 211.60 +4.90 206.70 5 2040 218.30 226.20B 211.00A 226.20B 216.10 +5.00 1 211.10 1 2045 220.30 230.80B 215.50A 230.80B 220.70 +5.10 2 215.60 2 2050 227.30 235.50B 220.10A 228.10B 225.30 +5.10 1 220.20 1 2055 ---- 240.10B ---- 240.10B 229.90 +5.20 224.70 2 2 2060 ---- 244.80B ---- 244.80B 234.50 +5.20 229.30 4 4 2065 ---- 249.40B ---- 249.40B 239.10 +5.30 233.80 4 4 2070 ---- 254.10B ---- 254.10B 243.80 +5.40 238.40 2 2 2075 ---- 258.80B ---- 258.80B 248.40 +5.40 243.00 2 3 2080 ---- 263.50B ---- 263.50B 253.10 +5.50 247.60 2085 ---- 267.00B ---- 266.90B 257.80 +5.50 252.30 1 2090 ---- 271.80B ---- 271.80B 262.50 +5.60 256.90 2095 ---- 276.40B ---- 276.20B 267.20 +5.60 261.60 2100 ---- 282.50B ---- 282.50B 271.90 +5.60 266.30 7 2105 ---- 286.00B ---- 285.90B 276.60 +5.60 271.00 3 2110 ---- 290.80B ---- 290.80B 281.40 +5.70 275.70 1 2115 ---- 295.60B ---- 295.60B 286.10 +5.70 280.40 2 2120 ---- 300.40B ---- 300.40B 290.90 +5.80 285.10 2125 ---- 306.40B ---- 306.40B 295.70 +5.80 289.90 5 2130 ---- 309.80B ---- 309.70B 300.40 +5.80 294.60 3 2135 ---- 314.80B ---- 314.80B 305.20 +5.80 299.40 1 2140 ---- 319.50B ---- 319.40B 310.00 +5.90 304.10 1 2145 ---- 324.40B ---- 324.40B 314.80 +5.90 308.90 2150 ---- 330.50B ---- 330.50B 319.60 +5.90 313.70 1 24 2155 ---- 334.00B ---- 334.00B 324.40 +5.90 318.50 2160 ---- 338.90B ---- 338.90B 329.30 +6.00 323.30 2165 ---- 343.70B ---- 343.60B 334.10 +6.00 328.10 2170 ---- 348.60B ---- 348.40B 338.90 +6.00 332.90 2175 ---- 354.70B ---- 354.70B 343.80 +6.10 337.70 1 1 2180 ---- 358.20B ---- 358.10B 348.60 +6.00 342.60 2185 ---- 363.00B ---- 362.90B 353.50 +6.10 347.40 2190 ---- 367.90B ---- 367.80B 358.40 +6.20 352.20 2195 ---- 372.80B ---- 372.70B 363.20 +6.10 357.10 2200 ---- 379.10B ---- 379.10B 368.10 +6.20 361.90 83 2205 ---- 382.60B ---- 382.40B 373.00 +6.20 366.80 2210 ---- 387.50B ---- 387.30B 377.90 +6.30 371.60 2215 ---- 392.40B ---- 392.40B 382.70 +6.20 376.50 2220 ---- 397.30B ---- 397.10B 387.60 +6.20 381.40 2225 ---- 403.60B ---- 403.60B 392.50 +6.20 386.30 6 2230 ---- 407.10B ---- 407.00B 397.40 +6.30 391.10 2235 ---- 412.00B ---- 411.90B 402.40 +6.40 396.00 2240 ---- 416.90B ---- 416.80B 407.30 +6.40 400.90 2245 ---- 421.80B ---- 421.80B 412.20 +6.40 405.80 2250 ---- 428.20B ---- 428.20B 417.10 +6.40 410.70 1 18 2255 ---- 431.70B ---- 431.70B 422.00 +6.40 415.60 2260 ---- 436.60B ---- 436.60B 427.00 +6.40 420.60 2265 ---- 441.60B ---- 441.40B 431.90 +6.40 425.50 2270 ---- 446.50B ---- 446.40B 436.80 +6.40 430.40 2275 ---- 452.90B ---- 452.90B 441.80 +6.50 435.30 2280 ---- 456.40B ---- 456.20B 446.70 +6.50 440.20 2285 ---- 461.30B ---- 461.20B 451.70 +6.50 445.20 2290 ---- 466.30B ---- 466.10B 456.60 +6.50 450.10 2300 ---- 477.60B ---- 477.60B 466.50 +6.50 460.00 29 2310 ---- 486.00B ---- 485.80B 476.50 +6.60 469.90 2320 ---- 496.00B ---- 495.90B 486.40 +6.60 479.80 2325 ---- 502.40B ---- 502.30B 491.40 +6.60 484.80 2330 ---- 505.90B ---- 505.80B 496.30 +6.60 489.70 2340 ---- 515.90B ---- 515.80B 506.30 +6.60 499.70 2350 ---- 527.30B ---- 527.30B 516.30 +6.70 509.60 1 2360 ---- 535.70B ---- 535.60B 526.20 +6.60 519.60 2370 ---- 545.70B ---- 545.40B 536.20 +6.70 529.50 2375 ---- 552.20B ---- 552.20B 541.20 +6.70 534.50 2400 ---- 577.10B ---- 577.10B 566.20 +6.70 559.50 19 34 2425 ---- 600.60B ---- 600.60B 591.20 +6.70 584.50 2450 ---- 625.60B ---- 625.50B 616.20 +6.70 609.50 2475 ---- 650.50B ---- 650.30B 641.20 +6.70 634.50 2500 ---- 675.50B ---- 675.20B 666.20 +6.70 659.50 2525 ---- 700.50B ---- 699.80B 691.20 +6.70 684.50 2550 ---- 725.50B ---- 724.80B 716.20 +6.70 709.50 2700 ---- 875.30B ---- 874.50B 866.20 +6.70 859.50 3000 ---- 1175.10B ---- 1174.40B 1166.20 +6.70 1159.50 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 2 1075 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .10 -.10 .20 1125 ---- ---- ---- ---- .20 UNCH .20 1150 ---- ---- ---- ---- .20 UNCH .20 1175 ---- ---- ---- ---- .20 -.10 .30 1200 ---- ---- ---- ---- .30 UNCH .30 50 1225 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .60 UNCH .60 27 1325 ---- ---- ---- ---- .70 -.10 .80 38 1350 ---- ---- ---- ---- .90 UNCH .90 15 1375 ---- ---- ---- ---- 1.00 -.10 1.10 1380 ---- ---- ---- ---- 1.10 UNCH 1.10 5 1390 ---- ---- ---- ---- 1.20 UNCH 1.20 15 1400 ---- ---- ---- ---- 1.30 UNCH 1.30 50 1410 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1420 ---- ---- ---- ---- 1.50 UNCH 1.50 1425 ---- ---- ---- ---- 1.50 -.10 1.60 2 47 1430 ---- ---- ---- ---- 1.60 -.10 1.70 1 1440 ---- ---- ---- ---- 1.70 -.10 1.80 1450 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 5 1460 ---- ---- ---- ---- 2.00 -.10 2.10 1470 ---- ---- ---- ---- 2.20 -.10 2.30 1 1475 ---- ---- ---- ---- 2.30 -.10 2.40 2 1480 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 5 1485 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1490 ---- 2.80B 2.60A 2.80B 2.60 -.10 2.70 1 1495 ---- 2.90B ---- 2.90B 2.70 -.10 2.80 1500 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 16 1505 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1510 ---- 3.30B 3.10A 3.10A 3.10 -.10 3.20 3 1515 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 1520 ---- 3.60B 3.40A 3.60B 3.30 -.20 3.50 2 38 1525 ---- 3.80B 3.50A 3.50A 3.50 -.20 3.70 1530 ---- 3.90B 3.70A 3.90B 3.70 -.10 3.80 1535 ---- 4.10B 3.80A 4.10B 3.80 -.20 4.00 1540 ---- 4.30B 4.00A 4.30B 4.00 -.20 4.20 1545 ---- 4.50B 4.20A 4.50B 4.20 -.20 4.40 1550 ---- 4.70B 4.40A 4.70B 4.40 -.20 4.60 55 1555 ---- 4.90B 4.60A 4.90B 4.60 -.20 4.80 1560 ---- 5.20B 4.80A 5.20B 4.80 -.20 5.00 2 1565 ---- 5.40B 5.00A 5.40B 5.00 -.20 5.20 1 1570 ---- 5.70B 5.20A 5.70B 5.30 -.20 5.50 1 1 1575 ---- 6.00B 5.50A 6.00B 5.50 -.20 5.70 1 1580 ---- 6.20B 5.70A 6.20B 5.80 -.20 6.00 5 1585 ---- 6.60B 6.00A 6.60B 6.00 -.30 6.30 1590 ---- 6.90B 6.30A 6.90B 6.30 -.30 1 6.60 1595 ---- 7.20B 6.60A 7.20B 6.60 -.30 6.90 1600 ---- 7.60B 6.90A 7.60B 7.00 -.20 7.20 20 1605 ---- 7.90B 7.20A 7.90B 7.30 -.20 7.50 1610 ---- 8.30B 7.50A 8.30B 7.60 -.30 7.90 1 5 1615 ---- 8.70B 7.90A 8.70B 8.00 -.30 8.30 1 1620 ---- 9.20B 8.30A 9.20B 8.40 -.20 8.60 1625 ---- 9.60B 8.60A 9.60B 8.80 -.20 9.00 109 1630 9.00 10.10B 9.00 9.20 9.20 -.30 10 9.50 3 3 1635 ---- 10.60B 9.50A 10.60B 9.70 -.20 9.90 1640 ---- 11.10B 9.90A 11.10B 10.20 -.20 10.40 1 1645 ---- 11.70B 10.40A 11.70B 10.70 -.20 10.90 1650 ---- 12.30B 10.90A 12.30B 11.20 -.20 11.40 522 1655 ---- 12.90B 11.40A 12.90B 11.70 -.20 11.90 1660 ---- 13.50B 11.90A 13.50B 12.30 -.20 12.50 14 1665 ---- 14.20B 12.50A 14.20B 12.90 -.20 13.10 30 1670 ---- 14.90B 13.10A 14.90B 13.50 -.20 13.70 1675 ---- 15.60B 13.70A 15.60B 14.20 -.10 14.30 150 1680 ---- 16.40B 14.40A 16.40B 14.90 -.10 15.00 11 1685 ---- 17.20B 15.10A 17.20B 15.60 -.10 15.70 1690 ---- 18.00B 15.80A 18.00B 16.30 -.20 16.50 6 1695 ---- 18.90B 16.60A 18.90B 17.10 -.10 17.20 1700 ---- 19.90B 17.40A 19.90B 18.00 UNCH 18.00 183 808 1705 ---- 20.80B 18.20A 20.80B 18.80 -.10 18.90 3 1710 ---- 21.80B 19.10A 21.80B 19.70 -.10 19.80 2 1715 ---- 22.90B 20.00A 22.90B 20.70 UNCH 20.70 1 1720 ---- 24.00B 20.90A 24.00B 21.70 UNCH 21.70 1725 ---- 25.20B 21.90A 25.20B 22.70 UNCH 22.70 90 90 1730 ---- 26.40B 23.00A 26.40B 23.80 +.10 23.70 2 2 1735 ---- 27.50B 24.00A 27.50B 25.00 +.20 24.80 1740 ---- 28.80B 25.20A 28.80B 26.20 +.20 26.00 1 1745 ---- 30.20B 26.30A 30.20B 27.40 +.20 27.20 1 1750 ---- 31.60B 27.60A 31.60B 28.70 +.20 28.50 15 1755 ---- 33.10B 28.90A 33.10B 30.10 +.30 29.80 1760 ---- 34.60B 30.20A 34.60B 31.50 +.30 31.20 1 7 1765 ---- 36.30B 31.70A 36.30B 32.90 +.30 32.60 1770 ---- 37.90B 33.10A 37.90B 34.50 +.40 34.10 1775 ---- 39.70B 34.60A 39.70B 36.10 +.40 35.70 252 1780 ---- 41.50B 36.20A 41.50B 37.70 +.40 37.30 1785 ---- 43.30B 37.90A 43.30B 39.50 +.50 39.00 1 1790 ---- 45.30B 39.70A 45.30B 41.30 +.60 40.70 1795 ---- 47.30B 41.40A 47.30B 43.10 +.60 42.50 1800 44.20 49.40B 43.20A 49.40B 45.00 +.60 1 44.40 294 1805 ---- 51.50B 45.20A 51.50B 47.00 +.70 46.30 1 1810 ---- 53.70B 47.10A 53.70B 49.10 +.80 48.30 1815 ---- 56.00B 49.20A 56.00B 51.30 +.90 50.40 1820 ---- 58.30B 51.30A 58.30B 53.50 +.90 52.60 1825 ---- 60.70B 53.50A 60.70B 55.80 +1.00 54.80 7 9 1830 ---- 63.20B 55.80A 63.20B 58.10 +1.00 57.10 18 20 1835 ---- 65.80B 58.20A 65.80B 60.50 +1.10 59.40 5 5 1840 ---- 68.40B 60.60A 68.40B 63.00 +1.20 61.80 1845 ---- 71.10B 63.10A 71.10B 65.60 +1.30 64.30 1850 ---- 73.90B 65.60A 73.90B 68.20 +1.30 10 66.90 2 89 1855 ---- 76.70B 68.20A 76.70B 70.90 +1.40 69.50 1860 ---- 79.60B 70.90A 79.60B 73.70 +1.50 72.20 1865 ---- 82.60B 73.70A 82.60B 76.60 +1.70 74.90 1 1870 ---- 85.60B 76.50A 85.60B 79.50 +1.80 77.70 1875 ---- 88.70B 79.40A 88.70B 82.40 +1.80 80.60 1880 ---- 91.90B 82.30A 91.90B 85.50 +1.90 83.60 1885 ---- 95.10B 85.30A 95.10B 88.60 +2.00 86.60 1 1890 ---- 98.40B 88.40A 98.40B 91.70 +2.10 89.60 1895 ---- 101.70B 91.50A 101.60B 94.90 +2.10 92.80 1900 ---- 105.10B 94.70A 105.10B 98.20 +2.30 95.90 294 1905 ---- 108.60B 98.00A 108.60B 101.50 +2.30 99.20 1910 ---- 112.10B 101.30A 112.10B 104.90 +2.40 102.50 1 1915 ---- 115.60B 104.70A 115.50B 108.40 +2.60 105.80 1 1920 ---- 119.30B 108.10A 119.30B 111.90 +2.70 109.20 2 1925 ---- 122.90B 111.60A 122.90B 115.40 +2.70 112.70 2 1930 ---- 126.60B 115.10A 126.60B 119.00 +2.80 116.20 2 1935 ---- 130.40B 118.70A 130.40B 122.60 +2.80 119.80 2 1940 ---- 134.20B 122.30A 134.20B 126.30 +2.90 123.40 6 1945 ---- 138.00B 126.00A 138.00B 130.10 +3.10 127.00 2 1950 ---- 141.90B 129.70A 141.90B 133.80 +3.10 130.70 2 1955 ---- 145.80B 133.50A 145.80B 137.70 +3.30 134.40 3 1960 ---- 149.80B 137.30A 149.80B 141.50 +3.30 138.20 6 1965 ---- 153.80B 141.20A 153.60B 145.40 +3.40 142.00 8 1970 ---- 157.80B 145.10A 157.80B 149.30 +3.40 145.90 2 1975 ---- 161.90B 149.00A 161.90B 153.30 +3.50 149.80 3 1980 ---- 166.00B 153.00A 166.00B 157.30 +3.50 153.80 1 1985 ---- 170.10B 157.00A 170.10B 161.40 +3.70 157.70 1 1990 ---- 174.30B 161.00A 174.30B 165.40 +3.70 161.70 2 1995 ---- 178.50B 165.10A 178.50B 169.50 +3.70 165.80 3 2000 ---- 182.70B 169.20A 182.70B 173.70 +3.80 169.90 3 2005 ---- 186.90B 173.40A 186.90B 177.80 +3.80 174.00 3 2010 ---- 191.20B 177.50A 191.20B 182.00 +3.90 178.10 4 2015 ---- 195.50B 181.70A 195.50B 186.30 +4.00 182.30 2 2020 ---- 199.80B 186.00A 199.80B 190.50 +4.00 186.50 4 2025 ---- 204.20B 190.20A 204.20B 194.80 +4.10 190.70 2 2030 ---- 208.60B 194.50A 208.60B 199.10 +4.10 195.00 2 2035 ---- 213.00B 198.80A 212.90B 203.40 +4.20 199.20 2040 ---- 217.40B 203.10A 217.40B 207.80 +4.30 203.50 2 2045 ---- 221.80B 207.50A 221.80B 212.20 +4.30 207.90 1 1 2050 ---- 226.30B 211.80A 226.30B 216.60 +4.40 212.20 4 4 2055 ---- 230.80B 216.30A 230.80B 221.00 +4.40 216.60 5 5 2060 ---- 235.30B 220.70A 235.30B 225.40 +4.40 221.00 1 2 2065 ---- 239.80B 225.10A 239.80B 229.90 +4.50 225.40 1 3 2070 ---- 244.30B 229.60A 244.30B 234.40 +4.60 229.80 1 2075 ---- 248.90B 234.10A 248.90B 238.90 +4.70 234.20 2080 ---- 253.40B 238.60A 253.40B 243.40 +4.70 238.70 2085 ---- 258.00B 243.10A 258.00B 247.90 +4.70 243.20 2090 ---- 262.60B 247.60A 262.60B 252.50 +4.80 247.70 2095 ---- 267.20B ---- 267.20B 257.00 +4.80 252.20 1 2100 ---- 271.80B 256.60A 271.80B 261.60 +4.90 256.70 2105 ---- 276.40B ---- 276.40B 266.20 +5.00 261.20 2110 ---- 281.10B ---- 281.10B 270.80 +5.00 265.80 1 2115 ---- 285.70B ---- 285.70B 275.40 +5.00 270.40 2120 ---- 290.40B ---- 290.40B 280.10 +5.20 274.90 2125 ---- 295.10B ---- 294.90B 284.70 +5.20 279.50 1 2130 ---- 299.80B ---- 299.80B 289.40 +5.20 284.20 1 2135 ---- 304.50B ---- 304.50B 294.00 +5.20 288.80 2140 ---- 309.20B ---- 309.20B 298.70 +5.30 293.40 2145 ---- 313.90B ---- 313.70B 303.40 +5.40 298.00 1 1 2150 ---- 318.60B ---- 318.60B 308.10 +5.40 302.70 3 2155 ---- 321.90B ---- 321.80B 312.80 +5.40 307.40 2160 ---- 326.60B ---- 326.50B 317.50 +5.40 312.10 2165 ---- 331.40B ---- 331.30B 322.20 +5.50 316.70 2170 ---- 336.10B ---- 336.00B 326.90 +5.50 321.40 2175 ---- 342.40B ---- 342.40B 331.70 +5.60 326.10 1 2 2180 ---- 345.60B ---- 345.50B 336.40 +5.50 330.90 2185 ---- 350.30B ---- 350.30B 341.20 +5.60 335.60 2190 ---- 355.10B ---- 355.00B 346.00 +5.70 340.30 1 1 2195 ---- 359.90B ---- 359.80B 350.70 +5.60 345.10 2200 ---- 366.40B ---- 366.40B 355.50 +5.70 349.80 1 3 2205 ---- 369.40B ---- 369.30B 360.30 +5.70 354.60 2210 ---- 374.10B ---- 374.00B 365.10 +5.80 359.30 2215 ---- 379.10B ---- 379.00B 369.90 +5.80 364.10 2220 ---- 383.90B ---- 383.80B 374.70 +5.80 368.90 2225 ---- 390.50B ---- 390.50B 379.50 +5.80 373.70 1 3 2230 ---- 393.60B ---- 393.40B 384.40 +5.90 378.50 2235 ---- 398.40B ---- 398.40B 389.20 +5.90 383.30 2240 ---- 403.30B ---- 403.10B 394.00 +5.90 388.10 2245 ---- 408.10B ---- 407.90B 398.90 +6.00 392.90 2250 ---- 414.70B ---- 414.70B 403.70 +6.00 397.70 3 4 2255 ---- 417.80B ---- 417.80B 408.50 +5.90 402.60 2260 ---- 422.70B ---- 422.60B 413.40 +6.00 407.40 2265 ---- 427.60B ---- 427.50B 418.30 +6.10 412.20 2270 ---- 432.40B ---- 432.40B 423.10 +6.00 417.10 2275 ---- 439.10B ---- 439.10B 428.00 +6.10 421.90 1 1 2280 ---- 442.20B ---- 442.00B 432.90 +6.10 426.80 2290 ---- 451.70B ---- 451.00B 442.60 +6.10 436.50 2300 ---- 463.60B ---- 463.60B 452.40 +6.10 446.30 15 2310 ---- 471.30B ---- 470.80B 462.20 +6.20 456.00 2320 ---- 481.40B ---- 481.20B 472.00 +6.20 465.80 2325 ---- 488.10B ---- 488.10B 477.00 +6.30 470.70 2330 ---- 491.10B ---- 490.80B 481.90 +6.30 475.60 2340 ---- 501.00B ---- 501.00B 491.70 +6.30 485.40 2350 ---- 512.70B ---- 512.70B 501.60 +6.30 495.30 1 4 2360 ---- 520.80B ---- 520.60B 511.50 +6.40 505.10 2370 ---- 530.60B ---- 530.60B 521.30 +6.30 515.00 2375 ---- 537.40B ---- 537.40B 526.30 +6.40 519.90 2400 ---- 562.20B ---- 562.20B 551.10 +6.50 544.60 3 2425 ---- 587.00B ---- 587.00B 575.90 +6.50 569.40 2450 ---- 611.80B ---- 611.80B 600.80 +6.50 594.30 2475 ---- 636.70B ---- 636.70B 625.80 +6.60 619.20 2500 ---- 661.60B ---- 661.60B 650.80 +6.60 644.20 2525 ---- 685.40B ---- 685.40B 675.80 +6.60 669.20 2550 ---- 709.60B ---- 709.10B 700.80 +6.60 694.20 2750 ---- 909.10B ---- 908.40B 900.80 +6.60 894.20 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 14 1025 ---- ---- ---- ---- .10 -.10 .20 2 1050 ---- ---- ---- ---- .20 UNCH .20 1060 ---- ---- ---- ---- .20 -.10 .30 1070 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .20 -.10 .30 12 1080 ---- ---- ---- ---- .20 -.10 .30 40 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .30 UNCH .30 1 1110 ---- ---- ---- ---- .30 -.10 .40 1120 ---- ---- ---- ---- .30 -.10 .40 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .30 -.10 .40 1140 ---- ---- ---- ---- .30 -.10 .40 1150 ---- ---- ---- ---- .40 -.10 .50 1155 ---- ---- ---- ---- .40 -.10 .50 1160 ---- ---- ---- ---- .40 -.10 .50 1 1165 ---- ---- ---- ---- .40 -.10 .50 1170 ---- ---- ---- ---- .40 -.10 .50 1175 ---- ---- ---- ---- .40 -.10 .50 100 1180 ---- ---- ---- ---- .50 -.10 .60 1185 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .50 -.10 .60 1195 ---- ---- ---- ---- .50 -.10 .60 1200 ---- ---- ---- ---- .50 -.10 .60 101 1205 ---- ---- ---- ---- .50 -.10 .60 1210 ---- ---- ---- ---- .60 -.10 .70 5 1215 ---- ---- ---- ---- .60 -.10 .70 1220 ---- ---- ---- ---- .60 -.10 .70 1225 ---- ---- ---- ---- .60 -.10 .70 49 1230 ---- ---- ---- ---- .70 -.10 .80 4 1235 ---- ---- ---- ---- .70 -.10 .80 1 1240 ---- ---- ---- ---- .70 -.10 .80 1245 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .80 -.10 .90 5 1255 ---- ---- ---- ---- .80 -.10 .90 1260 ---- ---- ---- ---- .80 -.10 .90 1265 ---- ---- ---- ---- .80 -.10 .90 1270 ---- ---- ---- ---- .90 -.10 1.00 1275 ---- ---- ---- ---- .90 -.10 1.00 41 1280 ---- ---- ---- ---- .90 -.10 1.00 1285 ---- ---- ---- ---- 1.00 -.10 1.10 1290 ---- ---- ---- ---- 1.00 -.10 1.10 1295 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.10 -.10 1.20 55 1305 ---- ---- ---- ---- 1.10 -.10 1.20 1 1310 ---- ---- ---- ---- 1.10 -.10 1.20 1315 ---- ---- ---- ---- 1.20 -.10 1.30 1320 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.30 -.10 1.40 1330 ---- ---- ---- ---- 1.30 -.10 1.40 1335 ---- ---- ---- ---- 1.40 -.10 1.50 1340 ---- ---- ---- ---- 1.40 -.10 1.50 1345 ---- ---- ---- ---- 1.40 -.10 1.50 1350 ---- ---- ---- ---- 1.50 -.10 1.60 20 438 1355 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1360 ---- ---- ---- ---- 1.60 -.10 1.70 4 1365 ---- ---- ---- ---- 1.70 -.10 1.80 1370 ---- ---- ---- ---- 1.70 -.10 1.80 1375 ---- ---- ---- ---- 1.80 -.10 1.90 1380 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1385 ---- ---- ---- ---- 1.90 -.10 2.00 1390 ---- ---- ---- ---- 2.00 -.10 2.10 3 1395 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1400 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 273 1405 ---- ---- ---- ---- 2.20 -.10 2.30 1410 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1415 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1420 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1425 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 59 1430 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1435 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1 1440 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 3 1445 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1450 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1192 1455 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1 1460 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 3 1465 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1470 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1475 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 31 1480 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1485 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 3 1490 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1495 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 196 1500 4.50 4.80B 4.50 4.70B 4.40 -.30 2 4.70 491 1505 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 14 1510 ---- 5.20B 4.90A 5.20B 4.80 -.30 5.10 7 1515 ---- ---- 5.10A 5.10A 5.00 -.30 5.30 6 1520 ---- ---- 5.30A 5.30A 5.20 -.30 5.50 2 1525 ---- ---- 5.50A 5.50A 5.40 -.40 5.80 30 1530 ---- ---- 5.70A 5.70A 5.60 -.40 6.00 1535 ---- ---- 5.90A 5.90A 5.80 -.40 6.20 1 1540 ---- ---- 6.10A 6.10A 6.10 -.40 6.50 10 1545 ---- ---- 6.40A 6.40A 6.30 -.50 6.80 1550 ---- 7.10B 6.70A 7.10B 6.60 -.40 7.00 964 1555 ---- 7.40B 6.90A 6.90A 6.90 -.40 7.30 1560 ---- 7.70B 7.20A 7.70B 7.20 -.40 7.60 7 1565 ---- 8.10B 7.50A 8.10B 7.50 -.40 7.90 1570 ---- 8.40B 7.80A 7.80A 7.80 -.50 8.30 1 1575 ---- 8.80B 8.20A 8.80B 8.20 -.40 8.60 202 1580 ---- 9.20B 8.50A 9.20B 8.50 -.50 9.00 2 1585 ---- 9.60B 8.90A 9.60B 8.90 -.40 9.30 1590 ---- 10.00B 9.20A 10.00B 9.30 -.40 2 9.70 1000 1595 ---- 10.50B 9.60A 10.50B 9.70 -.40 10.10 1 1600 ---- 10.90B 10.10A 10.90B 10.10 -.50 10.60 1460 1605 ---- 11.40B 10.50A 11.40B 10.60 -.40 11.00 1610 11.20 11.90B 10.90A 10.90A 11.00 -.50 6 11.50 1615 ---- 12.50B 11.40A 12.50B 11.50 -.40 11.90 52 1620 ---- 13.00B 11.90A 13.00B 12.00 -.40 12.40 1625 12.70 13.60B 12.40A 12.40A 12.50 -.50 6 13.00 78 1630 ---- 14.20B 12.90A 14.20B 13.10 -.40 13.50 1635 ---- 14.90B 13.50A 14.90B 13.70 -.40 14.10 3 1640 ---- 15.50B 14.00A 15.50B 14.30 -.40 14.70 490 1645 ---- 16.20B 14.60A 16.20B 14.90 -.40 15.30 1650 ---- 16.90B 15.20A 16.90B 15.60 -.30 15.90 1044 1655 ---- 17.70B 15.90A 17.70B 16.30 -.30 16.60 1660 ---- 18.50B 16.50A 18.50B 17.00 -.30 17.30 50 1665 ---- 19.30B 17.30A 19.30B 17.70 -.30 18.00 13 1670 ---- 20.10B 18.10A 20.10B 18.50 -.30 18.80 94 1675 ---- 21.00B 18.90A 21.00B 19.30 -.30 19.60 510 1680 ---- 21.90B 19.60A 21.90B 20.10 -.30 20.40 9 1685 ---- 22.90B 20.40A 22.90B 21.00 -.30 21.30 45 1690 ---- 23.80B 21.40A 23.80B 21.90 -.30 22.20 5 6 1695 ---- 24.90B 22.20A 24.90B 22.90 -.20 23.10 5 1700 ---- 25.90B 23.10A 25.90B 23.90 -.20 24.10 1532 1705 ---- 27.00B 24.10A 27.00B 24.90 -.20 25.10 7 1710 ---- 28.30B 25.20A 28.30B 26.00 -.10 26.10 28 1715 ---- 29.50B 26.30A 29.50B 27.10 -.10 27.20 5 1720 ---- 30.70B 27.40A 30.70B 28.30 -.10 28.40 1 4 1725 ---- 32.00B 28.60A 32.00B 29.50 UNCH 29.50 4470 1730 ---- 33.30B 29.70A 33.30B 30.70 UNCH 30.70 10 1735 ---- 34.70B 31.00A 34.70B 32.00 UNCH 32.00 64 1740 ---- 36.20B 32.30A 36.20B 33.30 UNCH 33.30 2 18 1745 ---- 37.60B 33.60A 37.60B 34.70 UNCH 34.70 21 1750 37.00 39.20B 35.00 36.40B 36.10 UNCH 3 36.10 506 1755 ---- 40.80B 36.40A 40.80B 37.60 UNCH 37.60 2 1760 ---- 42.50B 37.90A 42.50B 39.20 +.10 39.10 2 35 1765 ---- 44.20B 39.50A 44.20B 40.80 +.20 40.60 14 1770 ---- 46.00B 41.10A 46.00B 42.50 +.20 42.30 12 1775 ---- 47.80B 42.80A 47.80B 44.20 +.20 44.00 167 1780 46.10 49.80B 44.50A 44.50A 46.00 +.30 3 45.70 1785 ---- 51.70B 46.30A 51.70B 47.80 +.30 47.50 8 1790 ---- 53.80B 48.10A 53.80B 49.80 +.40 49.40 18 1795 ---- 55.90B 50.10A 55.90B 51.70 +.40 51.30 1800 ---- 58.00B 52.00A 58.00B 53.80 +.50 53.30 537 1805 ---- 60.30B 54.10A 60.30B 55.90 +.60 55.30 33 1810 ---- 62.60B 56.20A 62.60B 58.00 +.60 57.40 40 1815 59.50 64.90B 58.30A 64.90B 60.30 +.80 8 59.50 9 1820 ---- 67.30B 60.40A 67.30B 62.60 +.80 61.80 10 1825 ---- 69.80B 62.90A 69.80B 64.90 +.80 64.10 109 1830 ---- 72.40B 65.20A 72.40B 67.40 +1.00 66.40 12 1835 ---- 75.00B 67.60A 75.00B 69.90 +1.00 68.90 1 1840 ---- 77.60B 70.10A 77.60B 72.50 +1.20 71.30 3 10 1845 ---- 80.40B 72.50A 80.30B 75.10 +1.20 73.90 1850 78.90 83.20B 75.10A 83.10B 77.80 +1.30 28 76.50 278 1855 ---- 86.00B 77.90A 86.00B 80.50 +1.30 79.20 40 1860 ---- 88.90B 80.60A 88.80B 83.30 +1.40 81.90 24 1865 ---- 91.80B 83.30A 91.80B 86.10 +1.50 84.60 1870 ---- 94.80B 86.10A 94.80B 89.00 +1.60 87.40 28 16 1875 ---- 97.90B 88.90A 97.90B 92.00 +1.70 90.30 1880 ---- 101.00B 91.90A 101.00B 95.00 +1.80 93.20 1885 ---- 104.20B 94.90A 104.20B 98.00 +1.80 96.20 1890 ---- 107.50B 97.90A 107.50B 101.10 +1.90 99.20 1895 ---- 110.70B 101.00A 110.70B 104.30 +2.00 102.30 1900 ---- 114.10B 104.20A 114.10B 107.50 +2.00 105.50 101 1905 ---- 117.50B 107.40A 117.50B 110.80 +2.10 108.70 1910 ---- 120.90B 110.70A 120.90B 114.10 +2.20 111.90 5 1915 ---- 124.40B 114.00A 124.40B 117.50 +2.30 115.20 1 1920 ---- 127.90B 117.40A 127.90B 120.90 +2.30 118.60 1 2 1925 ---- 131.50B 120.80A 131.50B 124.40 +2.40 122.00 1 2 1930 ---- 135.10B 124.40A 135.10B 127.90 +2.40 125.50 6 1935 ---- 138.80B 127.90A 138.80B 131.40 +2.50 128.90 14 1940 ---- 142.50B 131.50A 142.50B 135.10 +2.60 132.50 1 1945 ---- 146.30B 135.00A 146.30B 138.70 +2.60 136.10 1950 ---- 150.10B 138.70A 150.10B 142.40 +2.70 139.70 5 1955 ---- 153.90B 142.30A 153.90B 146.10 +2.80 143.30 3 1960 ---- 157.70B 146.00A 157.70B 149.90 +2.90 147.00 6 1965 ---- 161.60B 149.80A 161.60B 153.70 +2.90 150.80 4 1970 ---- 165.60B 153.60A 165.60B 157.50 +3.00 154.50 3 1975 ---- 169.50B 157.40A 169.50B 161.40 +3.00 158.40 3 1980 ---- 173.50B 161.30A 173.50B 165.30 +3.10 162.20 4 1985 ---- 177.50B 165.20A 177.40B 169.20 +3.10 166.10 8 1990 ---- 181.60B 169.10A 181.60B 173.20 +3.20 170.00 12 1995 ---- 185.70B 173.10A 185.70B 177.20 +3.30 173.90 11 2000 ---- 189.80B 177.10A 189.80B 181.20 +3.30 177.90 96 2005 ---- 193.90B 181.10A 193.90B 185.30 +3.50 181.80 3 2010 ---- 198.10B 185.20A 198.10B 189.40 +3.50 185.90 7 2015 ---- 202.30B 189.20A 202.30B 193.50 +3.60 189.90 2 2020 ---- 206.50B 193.40A 206.50B 197.60 +3.60 194.00 5 2025 202.20 210.70B 197.50A 201.00A 201.80 +3.70 1 198.10 5 2030 ---- 215.00B 201.70A 214.90B 206.00 +3.80 202.20 8 2035 ---- 219.30B 205.90A 219.30B 210.20 +3.80 206.40 6 2040 214.90 223.60B 210.10A 213.80A 214.40 +3.80 1 210.60 7 2045 217.50 227.90B 214.30A 214.30A 218.70 +3.90 1 214.80 1 2050 223.20 232.20B 218.60A 223.10B 223.00 +4.00 4 219.00 375 2055 228.10 236.60B 222.90A 229.20B 227.30 +4.10 8 223.20 2060 232.40 241.00B 227.20A 241.00B 231.60 +4.10 6 227.50 2065 ---- 245.40B 231.50A 245.40B 235.90 +4.10 231.80 2 2070 ---- 249.90B 235.80A 249.90B 240.30 +4.20 236.10 2 2075 ---- 254.30B 240.20A 254.30B 244.70 +4.20 240.50 4 2080 ---- 258.80B 244.60A 258.80B 249.10 +4.30 244.80 4 2085 ---- 263.20B 249.00A 263.20B 253.50 +4.30 249.20 2090 ---- 267.70B 253.40A 267.70B 258.00 +4.40 253.60 3 2095 ---- 272.20B 257.90A 272.20B 262.40 +4.40 258.00 2100 ---- 276.80B 262.30A 276.80B 266.90 +4.50 262.40 3 2105 ---- 281.30B 266.80A 281.30B 271.40 +4.50 266.90 4 2110 ---- 285.80B ---- 285.80B 275.90 +4.60 271.30 2115 ---- 290.40B ---- 290.40B 280.40 +4.60 275.80 2 2120 ---- 295.00B ---- 295.00B 284.90 +4.60 280.30 2125 ---- 299.60B ---- 299.60B 289.50 +4.70 284.80 3 2130 ---- 304.20B ---- 304.00B 294.00 +4.70 289.30 2 2135 ---- 308.80B ---- 308.60B 298.60 +4.80 293.80 2 2140 ---- 313.40B ---- 313.40B 303.20 +4.90 298.30 2145 ---- 318.00B ---- 318.00B 307.70 +4.80 302.90 2150 ---- 322.70B ---- 322.70B 312.30 +4.80 307.50 11 2155 ---- 327.30B ---- 327.30B 317.00 +5.00 312.00 2 2160 ---- 332.00B ---- 332.00B 321.60 +5.00 316.60 1 2165 ---- 336.60B ---- 336.60B 326.20 +5.00 321.20 1 2170 ---- 341.30B ---- 341.30B 330.90 +5.10 325.80 2175 ---- 346.00B ---- 345.90B 335.50 +5.00 330.50 1 2180 ---- 350.70B ---- 350.70B 340.20 +5.10 335.10 2 2185 ---- 355.40B ---- 355.40B 344.80 +5.10 339.70 2190 ---- 360.10B ---- 360.00B 349.50 +5.10 344.40 2195 ---- 364.80B ---- 364.80B 354.20 +5.20 349.00 2 2200 ---- 369.60B ---- 369.60B 358.90 +5.20 353.70 5 2205 359.70 374.30B 359.00A 374.30B 363.60 +5.20 1 358.40 1 2210 365.60 377.40B 363.70A 363.70A 368.30 +5.20 1 363.10 3 8 2215 ---- 381.80B ---- 381.60B 373.10 +5.30 367.80 4 8 2220 374.60 386.60B 373.10A 386.50B 377.80 +5.30 1 372.50 1 4 2225 ---- 393.30B ---- 393.30B 382.50 +5.30 377.20 4 2230 ---- 396.30B ---- 396.20B 387.30 +5.40 381.90 3 3 2235 ---- 400.80B ---- 400.60B 392.00 +5.40 386.60 7 8 2240 ---- 405.60B ---- 405.50B 396.80 +5.50 391.30 14 19 2245 ---- 410.40B ---- 410.30B 401.60 +5.50 396.10 2250 405.70 417.30B 401.60A 407.60B 406.40 +5.60 4 400.80 1 3 2255 ---- 419.90B ---- 419.90B 411.10 +5.50 405.60 2260 ---- 424.70B ---- 424.50B 415.90 +5.60 410.30 2 2265 ---- 429.50B ---- 429.30B 420.70 +5.60 415.10 2270 ---- 434.30B ---- 434.30B 425.50 +5.60 419.90 2275 429.90 441.30B 425.60A 433.00B 430.30 +5.70 5 424.60 3 3 2280 ---- 443.90B ---- 443.80B 435.10 +5.70 429.40 2285 ---- 448.70B ---- 448.50B 440.00 +5.80 434.20 2290 ---- 453.60B ---- 453.50B 444.80 +5.80 439.00 2295 ---- 458.40B ---- 458.20B 449.60 +5.80 443.80 2300 ---- 465.50B ---- 465.50B 454.50 +5.90 448.60 162 2305 ---- 468.10B ---- 467.90B 459.30 +5.90 453.40 2310 ---- 472.70B ---- 472.10B 464.10 +5.90 458.20 2315 ---- 477.80B ---- 477.70B 469.00 +5.90 463.10 2320 ---- 482.40B ---- 481.70B 473.80 +5.90 467.90 2325 ---- 489.80B ---- 489.80B 478.70 +6.00 472.70 2 2 2330 ---- 492.40B ---- 492.20B 483.50 +5.90 477.60 2335 ---- 497.30B ---- 497.10B 488.40 +6.00 482.40 2340 ---- 501.80B ---- 501.30B 493.30 +6.10 487.20 2350 ---- 514.20B ---- 514.20B 503.00 +6.00 497.00 1 1 2360 ---- 521.60B ---- 521.60B 512.80 +6.10 506.70 2370 ---- 531.40B ---- 531.30B 522.60 +6.20 516.40 2375 ---- 538.70B ---- 538.70B 527.50 +6.20 521.30 2380 ---- 541.20B ---- 541.10B 532.40 +6.20 526.20 2390 ---- 551.00B ---- 550.90B 542.20 +6.20 536.00 2400 ---- 563.30B ---- 563.30B 552.00 +6.20 545.80 5 2410 ---- 570.40B ---- 569.40B 561.90 +6.30 555.60 2420 ---- 580.40B ---- 580.20B 571.70 +6.30 565.40 2425 ---- 587.90B ---- 587.90B 576.60 +6.30 570.30 2430 ---- 590.30B ---- 590.10B 581.60 +6.30 575.30 2440 ---- 599.70B ---- 599.50B 591.40 +6.30 585.10 2450 ---- 612.50B ---- 612.50B 601.30 +6.30 595.00 2475 ---- 637.30B ---- 637.30B 626.10 +6.40 619.70 2500 ---- 662.10B ---- 662.10B 650.90 +6.40 644.50 2525 ---- 686.90B ---- 686.90B 675.80 +6.50 669.30 2550 ---- 711.80B ---- 711.80B 700.80 +6.60 694.20 2575 ---- 736.60B ---- 736.60B 725.80 +6.60 719.20 2600 ---- 761.60B ---- 761.60B 750.80 +6.60 744.20 2625 ---- 786.60B ---- 786.50B 775.80 +6.60 769.20 2700 ---- 858.60B ---- 858.40B 850.80 +6.60 844.20 2850 ---- 1008.70B ---- 1008.70B 1000.80 +6.60 994.20 2900 ---- 1058.50B ---- 1057.90B 1050.80 +6.60 1044.20 3000 ---- 1157.30B ---- 1156.90B 1150.80 +6.60 1144.20 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .80 -.10 .90 5000 1225 ---- ---- ---- ---- .90 -.10 1.00 30 1250 ---- ---- ---- ---- 1.10 -.10 1.20 1 1275 ---- ---- ---- ---- 1.30 -.10 1.40 75 1300 ---- ---- ---- ---- 1.50 -.10 1.60 14 1325 ---- ---- ---- ---- 1.80 -.10 1.90 25 1350 ---- ---- ---- ---- 2.10 -.10 2.20 1375 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1390 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1400 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1 102 1410 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1 1420 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1425 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 65 1430 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1440 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1450 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 301 1460 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1 1470 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 1475 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 1480 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 1490 ---- ---- 5.50A 5.50A 5.40 -.40 5.80 1495 ---- ---- 5.70A 5.70A 5.70 -.30 6.00 1500 ---- ---- 5.90A 5.90A 5.90 -.30 6.20 6 1505 ---- ---- 6.10A 6.10A 6.10 -.30 6.40 1510 ---- ---- 6.40A 6.40A 6.30 -.40 6.70 1515 ---- ---- 6.60A 6.60A 6.50 -.40 6.90 1520 ---- ---- 6.80A 6.80A 6.80 -.40 7.20 1525 ---- ---- 7.10A 7.10A 7.00 -.50 7.50 1530 ---- ---- 7.40A 7.40A 7.30 -.40 7.70 1535 ---- ---- 7.60A 7.60A 7.60 -.40 8.00 1540 ---- ---- 7.90A 7.90A 7.90 -.40 8.30 1545 ---- ---- 8.20A 8.20A 8.20 -.40 8.60 1550 ---- ---- 8.50A 8.50A 8.50 -.50 9.00 1555 ---- ---- 8.80A 8.80A 8.80 -.50 9.30 1560 ---- 9.70B 9.10A 9.10A 9.10 -.50 9.60 1565 ---- ---- 9.50A 9.50A 9.50 -.50 10.00 1570 ---- ---- 9.90A 9.90A 9.90 -.50 10.40 1575 ---- 10.90B 10.30A 10.90B 10.20 -.50 10.70 1 1580 ---- 11.30B 10.60A 11.30B 10.60 -.50 11.10 1585 ---- 11.80B 11.00A 11.80B 11.10 -.40 11.50 1590 ---- 12.20B 11.50A 12.20B 11.50 -.50 12.00 1595 ---- 12.70B 11.90A 12.70B 11.90 -.50 12.40 1600 ---- 13.20B 12.30A 13.20B 12.40 -.50 12.90 26 1605 ---- 13.80B 12.80A 13.80B 12.90 -.50 13.40 1610 ---- 14.30B 13.30A 14.30B 13.40 -.50 13.90 1615 ---- 14.90B 13.80A 14.90B 13.90 -.50 14.40 1620 ---- 15.50B 14.30A 15.50B 14.50 -.40 14.90 1625 ---- 16.10B 14.90A 16.10B 15.00 -.50 15.50 1630 ---- 16.80B 15.50A 16.80B 15.60 -.50 16.10 1635 ---- 17.40B 16.10A 17.40B 16.20 -.50 16.70 1640 ---- 18.10B 16.70A 18.10B 16.90 -.40 17.30 1 1 1645 ---- 18.90B 17.30A 18.90B 17.50 -.50 18.00 1650 ---- 19.60B 18.00A 19.60B 18.20 -.50 18.70 52 1655 ---- 20.40B 18.70A 20.40B 19.00 -.40 19.40 1660 ---- 21.20B 19.40A 21.20B 19.70 -.40 20.10 1 1665 ---- 22.00B 20.10A 22.00B 20.50 -.40 20.90 1670 ---- 22.90B 20.90A 22.90B 21.30 -.40 21.70 1 1675 ---- 23.80B 21.70A 23.80B 22.20 -.40 22.60 15 1680 ---- 24.80B 22.60A 24.80B 23.00 -.40 23.40 1685 ---- 25.70B 23.50A 25.70B 23.90 -.40 24.30 7 1690 ---- 26.80B 24.50A 26.80B 24.90 -.30 25.20 1695 ---- 27.80B 25.30A 27.80B 25.80 -.40 26.20 1700 ---- 28.90B 26.40A 28.90B 26.90 -.30 27.20 1 1705 ---- 30.00B 27.30A 30.00B 27.90 -.30 28.20 1710 ---- 31.20B 28.40A 31.20B 29.00 -.30 29.30 1715 ---- 32.40B 29.30A 32.40B 30.10 -.30 30.40 1720 ---- 33.70B 30.60A 33.70B 31.30 -.30 31.60 1725 ---- 35.00B 31.60A 35.00B 32.50 -.20 32.70 100 1730 ---- 36.20B 32.90A 36.20B 33.70 -.30 34.00 37 1735 ---- 37.60B 34.10A 37.60B 35.00 -.20 35.20 1740 ---- 39.00B 35.40A 39.00B 36.40 -.10 36.50 1745 ---- 40.50B 36.70A 40.50B 37.70 -.20 37.90 1750 ---- 42.00B 38.10A 42.00B 39.20 -.10 39.30 44 1755 ---- 43.60B 39.50A 43.60B 40.60 -.10 40.70 1760 ---- 45.20B 41.00A 45.20B 42.20 UNCH 42.20 1765 ---- 46.90B 42.50A 46.90B 43.70 -.10 43.80 1770 ---- 48.60B 44.20A 48.60B 45.40 UNCH 45.40 1775 ---- 50.40B 45.80A 50.40B 47.00 UNCH 47.00 52 1780 ---- 52.30B 47.40A 52.30B 48.80 +.10 48.70 1 1785 ---- 54.10B 49.10A 54.10B 50.60 +.20 50.40 1790 ---- 56.10B 50.90A 56.10B 52.40 +.20 52.20 1795 ---- 58.10B 52.70A 58.10B 54.30 +.20 54.10 1800 ---- 60.10B 54.60A 60.10B 56.20 +.20 56.00 25 1805 ---- 62.30B 56.50A 62.30B 58.20 +.30 57.90 1810 ---- 64.40B 58.60A 64.40B 60.30 +.40 59.90 1815 ---- 66.70B 60.80A 66.70B 62.40 +.40 62.00 1820 ---- 68.90B 62.70A 68.90B 64.60 +.50 64.10 1825 ---- 71.30B 64.90A 71.30B 66.80 +.50 66.30 4 1830 ---- 73.70B 67.10A 73.70B 69.10 +.60 68.50 1835 ---- 76.10B 69.50A 76.10B 71.50 +.70 70.80 1840 ---- 78.60B 71.90A 78.60B 73.90 +.80 73.10 1 1845 ---- 81.20B 74.20A 81.20B 76.30 +.80 75.50 1850 ---- 83.80B 76.50A 83.80B 78.80 +.80 78.00 30 1855 ---- 86.50B 79.00A 86.40B 81.40 +1.00 80.40 1860 ---- 89.20B 81.60A 89.20B 84.00 +1.00 83.00 1865 ---- 92.00B 84.20A 92.00B 86.70 +1.10 85.60 1870 ---- 94.80B 87.00A 94.80B 89.40 +1.20 88.20 1875 ---- 97.70B 89.60A 97.70B 92.20 +1.30 90.90 1880 ---- 100.70B 92.40A 100.70B 95.00 +1.30 93.70 1885 ---- 103.70B 95.30A 103.70B 97.90 +1.40 96.50 1890 ---- 106.70B 98.10A 106.70B 100.80 +1.50 99.30 1895 ---- 109.80B 101.00A 109.80B 103.80 +1.50 102.30 1900 ---- 113.00B 104.00A 113.00B 106.80 +1.60 105.20 1905 ---- 116.20B 107.10A 116.20B 109.90 +1.70 108.20 1910 ---- 119.40B 110.20A 119.40B 113.00 +1.70 111.30 1915 ---- 122.70B 113.20A 122.60B 116.20 +1.80 114.40 1920 ---- 126.10B 116.40A 126.10B 119.50 +2.00 117.50 1925 ---- 129.40B 119.60A 129.40B 122.70 +2.00 120.70 1930 ---- 132.90B 122.90A 132.90B 126.10 +2.10 124.00 1935 ---- 136.40B 126.20A 136.40B 129.40 +2.10 127.30 1940 ---- 139.90B 129.70A 139.90B 132.80 +2.20 130.60 1945 ---- 143.40B 133.00A 143.40B 136.30 +2.30 134.00 1 1950 ---- 147.00B 136.50A 147.00B 139.80 +2.40 137.40 1955 ---- 150.70B 140.20A 150.70B 143.30 +2.40 140.90 1960 ---- 154.30B 143.70A 154.30B 146.90 +2.50 144.40 1965 ---- 158.00B 147.30A 158.00B 150.50 +2.50 148.00 1970 ---- 161.80B 150.90A 161.70B 154.10 +2.50 151.60 1975 ---- 165.60B 154.60A 165.60B 157.80 +2.60 155.20 1980 ---- 169.40B 158.20A 169.40B 161.60 +2.70 158.90 1985 ---- 173.20B 162.00A 173.20B 165.30 +2.70 162.60 1990 ---- 177.10B 165.70A 177.10B 169.10 +2.80 166.30 1995 ---- 181.00B 169.50A 181.00B 172.90 +2.80 170.10 2000 184.10 184.90B 173.30A 173.30A 176.80 +3.00 1 173.80 2005 179.70 188.90B 177.20A 188.90B 180.70 +3.00 1 177.70 2010 183.60 192.90B 181.10A 192.90B 184.60 +3.10 1 181.50 2015 187.30 196.90B 185.00A 196.90B 188.50 +3.10 1 185.40 2020 190.80 200.90B 188.90A 200.90B 192.50 +3.20 2 189.30 2025 194.30 205.00B 192.90A 204.90B 196.50 +3.20 3 193.30 1 2030 198.30 209.10B 196.90A 209.10B 200.50 +3.30 5 197.20 2035 ---- 213.20B 200.90A 213.10B 204.60 +3.40 201.20 2040 ---- 217.30B 204.90A 217.30B 208.60 +3.40 205.20 2045 ---- 221.50B 209.00A 221.50B 212.70 +3.40 209.30 1 2050 ---- 225.70B 213.10A 225.70B 216.80 +3.40 213.40 2 2055 ---- 229.90B 217.20A 229.90B 221.00 +3.60 217.40 2060 ---- 234.10B 221.40A 234.10B 225.10 +3.50 221.60 2065 ---- 238.40B 225.50A 238.40B 229.30 +3.60 225.70 2070 ---- 242.60B 229.70A 242.60B 233.50 +3.70 229.80 2075 ---- 246.90B 233.90A 246.90B 237.80 +3.80 234.00 2080 ---- 251.20B ---- 251.20B 242.00 +3.80 238.20 2085 ---- 255.60B ---- 255.50B 246.30 +3.90 242.40 2090 ---- 259.90B ---- 259.90B 250.60 +3.90 246.70 2095 ---- 264.30B ---- 264.30B 254.90 +4.00 250.90 2100 ---- 268.70B ---- 268.70B 259.20 +4.00 255.20 2105 ---- 273.10B ---- 273.10B 263.50 +4.00 259.50 2110 ---- 277.50B ---- 277.50B 267.90 +4.10 263.80 1 2115 ---- 281.90B ---- 281.90B 272.20 +4.10 268.10 1 2120 ---- 286.30B ---- 286.30B 276.60 +4.10 272.50 1 2125 ---- 290.80B ---- 290.80B 281.00 +4.20 276.80 1 2130 ---- 295.30B ---- 295.30B 285.40 +4.20 281.20 2135 ---- 299.80B ---- 299.80B 289.90 +4.30 285.60 1 1 2140 ---- 304.20B ---- 304.20B 294.30 +4.30 290.00 2145 ---- 308.80B ---- 308.80B 298.80 +4.40 294.40 1 2150 ---- 313.30B ---- 313.20B 303.30 +4.40 298.90 2 2155 ---- 317.80B ---- 317.80B 307.80 +4.50 303.30 2160 ---- 322.40B ---- 322.40B 312.30 +4.50 307.80 2 2165 ---- 326.90B ---- 326.90B 316.80 +4.50 312.30 2 2170 ---- 331.50B ---- 331.50B 321.30 +4.50 316.80 2 2175 ---- 336.10B ---- 336.10B 325.80 +4.50 321.30 3 2180 ---- 340.70B ---- 340.70B 330.40 +4.60 325.80 2185 ---- 345.30B ---- 345.30B 334.90 +4.60 330.30 2190 ---- 349.90B ---- 349.90B 339.50 +4.70 334.80 2195 ---- 354.50B ---- 354.50B 344.10 +4.70 339.40 2200 ---- 359.10B ---- 359.10B 348.70 +4.80 343.90 3 2205 ---- 363.80B ---- 363.70B 353.30 +4.80 348.50 2210 355.70 368.40B 353.80A 368.40B 357.90 +4.80 11 353.10 2215 ---- 373.10B ---- 373.10B 362.50 +4.80 357.70 2220 ---- 377.70B ---- 377.70B 367.20 +4.90 362.30 2225 ---- 382.40B ---- 382.40B 371.80 +4.90 366.90 1 2230 ---- 387.10B ---- 387.00B 376.40 +4.90 371.50 2 2235 ---- 391.80B ---- 391.80B 381.10 +5.00 376.10 1 2240 ---- 396.50B ---- 396.50B 385.80 +5.10 380.70 2 2245 ---- 401.20B ---- 401.20B 390.40 +5.00 385.40 3 2250 ---- 405.90B ---- 405.90B 395.10 +5.10 390.00 2255 ---- 410.60B ---- 410.60B 399.80 +5.10 394.70 2 2260 ---- 415.30B ---- 415.30B 404.50 +5.20 399.30 2265 ---- 420.00B ---- 420.00B 409.20 +5.20 404.00 2270 ---- 424.80B ---- 424.80B 413.90 +5.20 408.70 1 2275 ---- 429.50B ---- 429.50B 418.60 +5.20 413.40 2280 ---- 434.30B ---- 434.30B 423.40 +5.30 418.10 2 2290 ---- 441.10B ---- 441.00B 432.80 +5.30 427.50 2300 ---- 453.30B ---- 453.30B 442.30 +5.40 436.90 2310 ---- 460.20B ---- 460.00B 451.80 +5.40 446.40 2320 ---- 469.70B ---- 469.70B 461.40 +5.50 455.90 2325 ---- 477.30B ---- 477.30B 466.20 +5.60 460.60 2330 ---- 479.30B ---- 479.10B 471.00 +5.60 465.40 2 2340 ---- 488.90B ---- 488.70B 480.50 +5.60 474.90 2350 487.70 501.40B 485.90A 501.20B 490.20 +5.70 2 484.50 1 2360 ---- 507.70B ---- 507.20B 499.80 +5.70 494.10 2370 ---- 517.80B ---- 517.60B 509.40 +5.70 503.70 2375 511.70 525.50B 509.90A 525.50B 514.30 +5.80 4 508.50 1 2380 ---- 527.40B ---- 527.20B 519.10 +5.80 513.30 2400 535.90 549.80B 534.10A 549.80B 538.50 +5.90 1 532.60 2425 ---- 574.20B ---- 574.20B 562.80 +5.90 556.90 2450 ---- 598.60B ---- 598.60B 587.20 +6.00 581.20 2475 ---- 623.10B ---- 623.10B 611.70 +6.00 605.70 2500 ---- 647.70B ---- 647.70B 636.30 +6.10 630.20 2525 ---- 672.30B ---- 672.30B 661.00 +6.20 654.80 2550 ---- 697.00B ---- 697.00B 685.70 +6.30 679.40 2575 ---- 721.80B ---- 721.80B 710.50 +6.30 704.20 2700 ---- 846.00B ---- 846.00B 835.20 +6.50 828.70 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.10 -.20 1.30 1225 ---- ---- ---- ---- 1.30 -.20 1.50 1250 ---- ---- ---- ---- 1.50 -.20 1.70 1275 ---- ---- ---- ---- 1.80 -.20 2.00 30 1300 ---- ---- ---- ---- 2.10 -.20 2.30 1325 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1350 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 40 1375 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 9 1390 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1400 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1410 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1420 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1 1425 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 30 1430 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 1440 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 1450 ---- ---- 5.60A 5.60A 5.50 -.30 5.80 4 1460 ---- ---- 5.90A 5.90A 5.90 -.30 6.20 1470 ---- ---- 6.40A 6.40A 6.30 -.30 6.60 1475 ---- ---- 6.50A 6.50A 6.50 -.40 6.90 1480 ---- ---- 6.80A 6.80A 6.70 -.40 7.10 1490 ---- ---- 7.20A 7.20A 7.20 -.40 7.60 1495 ---- ---- 7.50A 7.50A 7.40 -.50 7.90 1500 ---- ---- 7.70A 7.70A 7.70 -.40 8.10 1505 ---- ---- 8.00A 8.00A 7.90 -.50 8.40 1510 ---- ---- 8.30A 8.30A 8.20 -.50 8.70 1515 ---- ---- 8.60A 8.60A 8.50 -.50 9.00 1520 ---- ---- 8.90A 8.90A 8.80 -.50 9.30 1 1525 ---- ---- 9.20A 9.20A 9.10 -.50 9.60 1 1530 ---- ---- 9.50A 9.50A 9.40 -.60 10.00 31 1535 ---- ---- 9.90A 9.90A 9.80 -.50 10.30 1540 ---- ---- 10.20A 10.20A 10.10 -.60 10.70 1545 ---- ---- 10.50A 10.50A 10.50 -.50 11.00 19 1550 ---- ---- 10.90A 10.90A 10.90 -.50 11.40 10 1555 ---- ---- 11.30A 11.30A 11.20 -.60 11.80 1560 ---- 12.30B 11.70A 12.30B 11.70 -.50 12.20 36 1565 ---- 12.70B 12.10A 12.70B 12.10 -.50 12.60 1570 ---- 13.20B 12.60A 12.60A 12.50 -.60 13.10 1575 ---- 13.70B 13.00A 13.70B 13.00 -.50 13.50 1580 ---- 14.20B 13.50A 14.20B 13.40 -.60 14.00 1585 ---- 14.70B 13.90A 14.70B 13.90 -.60 14.50 1590 ---- 15.30B 14.40A 15.30B 14.40 -.60 15.00 1595 ---- 15.80B 14.90A 15.80B 15.00 -.50 15.50 1600 ---- 16.40B 15.40A 16.40B 15.50 -.60 16.10 708 1605 ---- 17.10B 16.00A 17.10B 16.10 -.50 16.60 1610 ---- 17.70B 16.60A 17.70B 16.70 -.50 17.20 1615 ---- 18.30B 17.10A 18.30B 17.30 -.50 17.80 1620 ---- 19.00B 17.70A 19.00B 17.90 -.50 18.40 1625 ---- 19.70B 18.40A 19.70B 18.60 -.50 19.10 1630 ---- 20.50B 19.10A 20.50B 19.30 -.50 19.80 1 1635 ---- 21.20B 19.80A 21.20B 20.00 -.50 20.50 1640 ---- 22.00B 20.50A 22.00B 20.70 -.50 21.20 1645 ---- 22.80B 21.10A 22.80B 21.50 -.40 21.90 2 1650 ---- 23.70B 22.00A 23.70B 22.20 -.50 22.70 63 1655 ---- 24.50B 22.70A 24.50B 23.10 -.40 23.50 1660 ---- 25.40B 23.50A 25.40B 23.90 -.40 24.30 3 1665 ---- 26.40B 24.30A 26.40B 24.80 -.40 25.20 1 1670 ---- 27.30B 25.30A 27.30B 25.70 -.40 26.10 2 1675 ---- 28.30B 26.20A 28.30B 26.60 -.40 27.00 1680 ---- 29.40B 27.10A 29.40B 27.60 -.40 28.00 1685 ---- 30.50B 28.10A 30.50B 28.60 -.30 28.90 1690 ---- 31.60B 29.00A 31.60B 29.60 -.40 30.00 1695 ---- 32.70B 30.10A 32.70B 30.70 -.30 31.00 1700 ---- 33.90B 31.10A 33.90B 31.80 -.30 32.10 141 1705 ---- 35.10B 32.30A 35.10B 32.90 -.30 33.20 1710 ---- 36.40B 33.50A 36.40B 34.10 -.30 34.40 1715 ---- 37.70B 34.50A 37.70B 35.30 -.30 35.60 1720 ---- 38.90B 35.70A 38.90B 36.60 -.20 36.80 1725 ---- 40.30B 37.10A 40.30B 37.90 -.20 38.10 1730 ---- 41.70B 38.40A 41.70B 39.20 -.20 39.40 1735 ---- 43.20B 39.70A 43.20B 40.60 -.20 40.80 1740 ---- 44.70B 41.10A 44.70B 42.00 -.20 42.20 1745 ---- 46.30B 42.50A 46.30B 43.50 -.10 43.60 1750 ---- 47.90B 44.00A 47.90B 45.00 -.10 45.10 64 1755 ---- 49.60B 45.50A 49.60B 46.60 UNCH 46.60 1760 ---- 51.30B 47.00A 51.30B 48.20 UNCH 48.20 1765 ---- 53.10B 48.70A 53.10B 49.90 +.10 49.80 1770 ---- 54.90B 50.40A 54.90B 51.60 +.10 51.50 3 1775 ---- 56.70B 52.00A 56.70B 53.30 +.10 53.20 300 1780 ---- 58.70B 53.80A 58.70B 55.20 +.20 55.00 1785 ---- 60.60B 55.70A 60.60B 57.00 +.10 56.90 1790 ---- 62.60B 57.50A 62.60B 58.90 +.20 58.70 1795 ---- 64.70B 59.50A 64.70B 60.90 +.20 60.70 1800 ---- 66.80B 61.30A 66.80B 62.90 +.30 62.60 483 1805 ---- 69.00B 63.40A 69.00B 65.00 +.30 64.70 1810 ---- 71.20B 65.50A 71.20B 67.10 +.40 66.70 1815 ---- 73.50B 67.60A 73.50B 69.30 +.40 68.90 1820 ---- 75.80B 69.70A 75.80B 71.50 +.50 71.00 1 1825 ---- 78.20B 72.00A 78.20B 73.80 +.50 73.30 415 1830 ---- 80.60B 74.30A 80.60B 76.10 +.60 75.50 1835 ---- 83.10B 76.70A 83.10B 78.50 +.70 77.80 1840 ---- 85.60B 79.00A 85.60B 80.90 +.70 80.20 1845 ---- 88.20B 81.40A 88.20B 83.40 +.80 82.60 1850 ---- 90.90B 83.90A 90.90B 85.90 +.80 85.10 1855 ---- 93.60B 86.40A 93.60B 88.50 +.90 87.60 1860 ---- 96.30B 89.00A 96.30B 91.10 +.90 90.20 1865 ---- 99.10B 91.60A 99.10B 93.80 +1.00 92.80 1870 ---- 102.00B 94.30A 102.00B 96.60 +1.10 95.50 1 1 1875 ---- 104.90B 97.00A 104.80B 99.30 +1.10 98.20 1880 ---- 107.80B 99.80A 107.80B 102.20 +1.20 101.00 1885 ---- 110.80B 102.60A 110.80B 105.10 +1.30 103.80 1890 ---- 113.90B 105.60A 113.80B 108.00 +1.30 106.70 1895 ---- 116.90B 108.50A 116.90B 111.00 +1.40 109.60 1900 ---- 120.10B 111.40A 120.00B 114.00 +1.50 112.50 10 1905 ---- 123.30B 114.50A 123.30B 117.10 +1.60 115.50 1 1910 ---- 126.50B 117.50A 126.40B 120.20 +1.60 118.60 1 1915 ---- 129.80B 120.70A 129.80B 123.40 +1.70 121.70 2 1920 ---- 133.10B 123.80A 133.00B 126.60 +1.80 124.80 1925 ---- 136.50B 127.00A 136.50B 129.80 +1.80 128.00 1930 ---- 139.90B 130.30A 139.80B 133.10 +1.90 131.20 1935 ---- 143.30B 133.60A 143.20B 136.50 +2.00 134.50 1940 ---- 146.80B 136.90A 146.80B 139.80 +2.00 137.80 1945 ---- 150.30B 140.40A 150.20B 143.30 +2.20 141.10 1950 ---- 153.80B 143.70A 153.80B 146.70 +2.20 144.50 1955 ---- 157.40B 147.10A 157.30B 150.20 +2.30 147.90 1960 ---- 161.10B 150.80A 161.00B 153.70 +2.30 151.40 1965 ---- 164.70B 154.30A 164.70B 157.30 +2.40 154.90 1970 ---- 168.40B 157.90A 168.30B 160.90 +2.50 158.40 1975 ---- 172.10B 161.50A 172.10B 164.50 +2.50 162.00 1980 ---- 175.90B 165.10A 175.80B 168.20 +2.60 165.60 1985 ---- 179.70B 168.80A 179.70B 171.90 +2.60 169.30 1990 ---- 183.50B 172.50A 183.40B 175.60 +2.70 172.90 1995 ---- 187.40B 176.30A 187.30B 179.40 +2.70 176.70 2000 ---- 191.20B 180.00A 191.20B 183.20 +2.80 180.40 2005 ---- 195.10B 183.80A 195.10B 187.00 +2.80 184.20 2010 ---- 199.10B 187.70A 199.00B 190.90 +2.90 188.00 2015 ---- 203.00B 191.50A 202.90B 194.80 +3.00 191.80 2020 ---- 207.00B 195.40A 207.00B 198.70 +3.10 195.60 2025 ---- 211.00B 199.30A 211.00B 202.60 +3.10 199.50 2030 ---- 215.10B 203.20A 215.10B 206.60 +3.20 203.40 2035 ---- 219.10B 207.20A 219.10B 210.60 +3.20 207.40 2040 ---- 223.20B 211.20A 223.10B 214.60 +3.30 211.30 2045 ---- 227.30B 215.20A 227.20B 218.60 +3.30 215.30 2050 ---- 231.40B 219.20A 231.40B 222.70 +3.40 219.30 1 2055 ---- 235.50B 223.30A 235.50B 226.70 +3.30 223.40 2060 ---- 239.70B ---- 239.70B 230.80 +3.40 227.40 2065 ---- 243.90B ---- 243.90B 235.00 +3.50 231.50 2070 ---- 248.10B ---- 248.10B 239.10 +3.50 235.60 2075 ---- 252.30B ---- 252.30B 243.30 +3.60 239.70 3 2080 ---- 256.60B ---- 256.50B 247.50 +3.60 243.90 2085 ---- 260.80B ---- 260.80B 251.70 +3.70 248.00 2090 ---- 265.10B ---- 265.10B 255.90 +3.70 252.20 2095 ---- 269.40B ---- 269.40B 260.10 +3.70 256.40 2100 ---- 273.70B ---- 273.70B 264.40 +3.80 260.60 2105 ---- 278.00B ---- 278.00B 268.70 +3.90 264.80 2110 ---- 282.40B ---- 282.40B 273.00 +3.90 269.10 2115 ---- 286.70B ---- 286.60B 277.30 +4.00 273.30 2120 ---- 291.10B ---- 291.10B 281.60 +4.00 277.60 2125 ---- 295.50B ---- 295.50B 285.90 +4.00 281.90 5 2130 ---- 299.90B ---- 299.90B 290.30 +4.10 286.20 2135 ---- 304.30B ---- 304.30B 294.60 +4.10 290.50 2140 ---- 308.70B ---- 308.70B 299.00 +4.10 294.90 2145 ---- 313.20B ---- 313.20B 303.40 +4.20 299.20 2150 ---- 317.60B ---- 317.60B 307.80 +4.20 303.60 1 2155 ---- 322.10B ---- 322.10B 312.20 +4.20 308.00 1 2160 ---- 326.60B ---- 326.60B 316.70 +4.30 312.40 2165 ---- 331.10B ---- 331.00B 321.10 +4.30 316.80 2170 ---- 335.60B ---- 335.50B 325.60 +4.40 321.20 2175 ---- 340.10B ---- 340.10B 330.10 +4.50 325.60 6 2180 ---- 344.70B ---- 344.70B 334.50 +4.40 330.10 2185 ---- 349.20B ---- 349.20B 339.00 +4.50 334.50 2190 ---- 353.70B ---- 353.70B 343.50 +4.50 339.00 2195 ---- 358.30B ---- 358.30B 348.10 +4.60 343.50 2200 ---- 362.90B ---- 362.90B 352.60 +4.60 348.00 6 2205 ---- 367.50B ---- 367.40B 357.10 +4.60 352.50 2210 ---- 372.00B ---- 372.00B 361.70 +4.70 357.00 2215 ---- 376.60B ---- 376.60B 366.20 +4.70 361.50 2 2220 ---- 381.30B ---- 381.30B 370.80 +4.70 366.10 1 2225 ---- 385.90B ---- 385.90B 375.40 +4.80 370.60 3 2230 ---- 390.50B ---- 390.50B 380.00 +4.80 375.20 2235 ---- 395.10B ---- 395.10B 384.60 +4.90 379.70 3 2240 ---- 399.80B ---- 399.80B 389.20 +4.90 384.30 2245 ---- 404.40B ---- 404.40B 393.80 +4.90 388.90 2250 ---- 409.10B ---- 409.10B 398.40 +4.90 393.50 2255 ---- 413.70B ---- 413.70B 403.00 +4.90 398.10 2260 ---- 418.40B ---- 418.30B 407.70 +5.00 402.70 2265 ---- 423.10B ---- 423.10B 412.30 +5.00 407.30 2270 ---- 427.80B ---- 427.80B 417.00 +5.10 411.90 2275 ---- 432.50B ---- 432.50B 421.70 +5.10 416.60 2280 ---- 437.20B ---- 437.20B 426.30 +5.10 421.20 2290 ---- 446.60B ---- 446.60B 435.70 +5.20 430.50 2300 ---- 456.00B ---- 456.00B 445.10 +5.20 439.90 2310 ---- 465.50B ---- 465.50B 454.50 +5.30 449.20 2 2320 ---- 475.00B ---- 475.00B 464.00 +5.40 458.60 2325 ---- 479.80B ---- 479.80B 468.70 +5.30 463.40 2330 ---- 484.50B ---- 484.50B 473.40 +5.30 468.10 2340 ---- 490.90B ---- 490.60B 482.90 +5.40 477.50 2350 ---- 503.60B ---- 503.60B 492.50 +5.50 487.00 2360 ---- 509.90B ---- 509.30B 502.00 +5.50 496.50 2370 ---- 519.60B ---- 519.40B 511.60 +5.60 506.00 2 2375 ---- 527.60B ---- 527.60B 516.30 +5.50 510.80 2 2380 ---- 529.20B ---- 529.00B 521.10 +5.60 515.50 1 2400 ---- 551.70B ---- 551.70B 540.30 +5.60 534.70 6 2425 ---- 575.80B ---- 575.70B 564.50 +5.80 558.70 2450 ---- 600.10B ---- 600.10B 588.70 +5.90 582.80 1 2475 ---- 624.50B ---- 624.50B 613.00 +6.00 607.00 2500 ---- 648.90B ---- 648.90B 637.40 +6.00 631.40 3 2525 ---- 673.40B ---- 673.40B 661.90 +6.10 655.80 2550 ---- 697.90B ---- 697.80B 686.40 +6.10 680.30 2575 ---- 722.50B ---- 722.50B 711.10 +6.30 704.80 2600 ---- 747.20B ---- 747.20B 735.80 +6.30 729.50 3000 ---- 1140.10B ---- 1139.00B 1135.20 +6.50 1128.70 4000 ---- 2137.80B ---- 2133.70B 2135.20 +6.50 2128.70 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.50 -.10 1.60 2 1225 ---- ---- ---- ---- 1.80 -.10 1.90 1250 ---- ---- ---- ---- 2.00 -.20 2.20 1 1275 ---- ---- ---- ---- 2.40 -.10 2.50 1300 ---- ---- ---- ---- 2.70 -.20 2.90 1325 ---- ---- ---- ---- 3.20 -.20 3.40 1350 ---- ---- ---- ---- 3.70 -.20 3.90 10 1375 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 21 1400 ---- ---- 5.10A 5.10A 4.90 -.40 5.30 201 1410 ---- ---- 5.50A 5.50A 5.30 -.30 5.60 1420 ---- ---- 5.80A 5.80A 5.60 -.40 6.00 1425 ---- ---- 5.90A 5.90A 5.80 -.30 6.10 1430 ---- ---- 6.10A 6.10A 6.00 -.30 6.30 1440 ---- ---- 6.50A 6.50A 6.30 -.40 6.70 1450 ---- ---- 6.90A 6.90A 6.80 -.40 7.20 1460 ---- ---- 7.30A 7.30A 7.20 -.40 7.60 1470 ---- ---- 7.80A 7.80A 7.70 -.40 8.10 1475 ---- ---- 8.00A 8.00A 7.90 -.50 8.40 1480 ---- ---- 8.30A 8.30A 8.20 -.40 8.60 1490 ---- ---- 8.80A 8.80A 8.70 -.50 9.20 1500 ---- ---- 9.40A 9.40A 9.30 -.50 9.80 25 1505 ---- ---- 9.70A 9.70A 9.60 -.50 10.10 1510 ---- ---- 10.00A 10.00A 9.90 -.50 10.40 1515 ---- ---- 10.30A 10.30A 10.20 -.50 10.70 1520 ---- ---- 10.70A 10.70A 10.60 -.50 11.10 1525 ---- ---- 11.00A 11.00A 10.90 -.50 11.40 15 1530 ---- ---- 11.30A 11.30A 11.30 -.50 11.80 1535 ---- ---- 11.70A 11.70A 11.60 -.60 12.20 1540 ---- ---- 12.10A 12.10A 12.00 -.60 12.60 1545 ---- ---- 12.50A 12.50A 12.40 -.60 13.00 1550 ---- ---- 12.90A 12.90A 12.80 -.60 13.40 1150 1555 ---- ---- 13.30A 13.30A 13.20 -.60 13.80 1560 ---- 14.30B 13.70A 14.30B 13.60 -.60 14.20 2 1565 ---- 14.80B 14.20A 14.80B 14.10 -.60 14.70 1570 ---- 15.20B 14.60A 15.20B 14.60 -.50 15.10 1575 ---- 15.70B 15.10A 15.70B 15.00 -.60 15.60 25 1580 ---- 16.30B 15.60A 16.30B 15.50 -.60 16.10 1585 ---- 16.80B 16.10A 16.80B 16.10 -.50 16.60 1590 ---- 17.40B 16.60A 17.40B 16.60 -.60 17.20 1595 ---- 18.00B 17.20A 18.00B 17.10 -.60 17.70 1600 ---- 18.60B 17.70A 18.60B 17.70 -.60 18.30 3 1605 ---- 19.30B 18.30A 19.30B 18.30 -.60 18.90 1610 ---- 19.90B 18.90A 19.90B 18.90 -.60 19.50 1615 ---- 20.60B 19.50A 20.60B 19.50 -.60 20.10 1620 ---- 21.30B 20.20A 21.30B 20.20 -.60 20.80 1625 ---- 22.00B 20.80A 22.00B 20.90 -.50 21.40 1630 ---- 22.80B 21.50A 22.80B 21.60 -.50 22.10 1635 ---- 23.60B 22.20A 23.60B 22.30 -.50 22.80 1640 ---- 24.40B 22.90A 24.40B 23.00 -.60 23.60 1645 ---- 25.20B 23.70A 25.20B 23.80 -.50 24.30 1650 24.60 26.00B 24.40A 26.00B 24.60 -.50 600 25.10 1655 ---- 26.90B 25.30A 26.90B 25.40 -.50 25.90 1660 ---- 27.80B 26.10A 27.80B 26.30 -.50 26.80 74 1665 ---- 28.80B 26.90A 28.80B 27.20 -.50 27.70 1670 ---- 29.70B 27.80A 29.70B 28.10 -.50 28.60 1675 ---- 30.70B 28.70A 30.70B 29.00 -.50 29.50 80 1680 ---- 31.80B 29.70A 31.80B 30.00 -.40 30.40 1685 ---- 32.80B 30.70A 32.80B 31.00 -.40 31.40 1690 ---- 33.90B 31.70A 33.90B 32.10 -.40 32.50 1695 ---- 35.10B 32.70A 35.10B 33.10 -.40 33.50 1700 ---- 36.30B 33.80A 36.30B 34.20 -.40 34.60 3 1705 ---- 37.50B 34.90A 37.50B 35.40 -.30 35.70 10 1710 ---- 38.70B 36.10A 38.70B 36.60 -.30 36.90 1715 ---- 40.00B 37.20A 40.00B 37.80 -.30 38.10 1720 ---- 41.30B 38.40A 41.30B 39.00 -.30 39.30 1725 ---- 42.60B 39.70A 42.60B 40.30 -.30 40.60 1730 ---- 44.00B 41.00A 44.00B 41.70 -.20 41.90 1735 ---- 45.40B 42.30A 45.40B 43.00 -.20 43.20 1 1740 ---- 46.90B 43.60A 46.90B 44.40 -.20 44.60 1745 ---- 48.40B 45.00A 48.40B 45.90 -.10 46.00 1750 ---- 50.00B 46.50A 50.00B 47.40 -.10 47.50 1755 ---- 51.60B 48.00A 51.60B 48.90 -.10 49.00 1760 ---- 53.30B 49.50A 53.30B 50.50 UNCH 50.50 1765 ---- 55.00B 51.10A 55.00B 52.10 UNCH 52.10 1770 ---- 56.80B 52.70A 56.80B 53.80 UNCH 53.80 1775 ---- 58.60B 54.40A 58.60B 55.50 +.10 55.40 1780 ---- 60.40B 56.10A 60.40B 57.30 +.10 57.20 1785 ---- 62.30B 57.90A 62.30B 59.10 +.20 58.90 1790 ---- 64.20B 59.60A 64.20B 60.90 +.20 60.70 1795 ---- 66.20B 61.50A 66.20B 62.80 +.20 62.60 1800 ---- 68.30B 63.30A 68.30B 64.80 +.30 64.50 1805 ---- 70.40B 65.30A 70.40B 66.70 +.30 66.40 1810 ---- 72.50B 67.30A 72.50B 68.80 +.40 68.40 1815 ---- 74.70B 69.30A 74.70B 70.90 +.50 70.40 1820 ---- 76.90B 71.40A 76.90B 73.00 +.50 72.50 1825 ---- 79.20B 73.60A 79.20B 75.20 +.50 74.70 1830 ---- 81.50B 75.70A 81.50B 77.40 +.60 76.80 1835 ---- 83.90B 78.00A 83.90B 79.70 +.60 79.10 1840 ---- 86.30B 80.20A 86.30B 82.00 +.70 81.30 1845 ---- 88.80B 82.50A 88.80B 84.40 +.80 83.60 24 1850 ---- 91.30B 84.90A 91.30B 86.80 +.80 86.00 25 1855 ---- 93.90B 87.40A 93.90B 89.30 +.90 88.40 20 1860 ---- 96.50B 89.80A 96.50B 91.80 +.90 90.90 1865 ---- 99.20B 92.30A 99.20B 94.30 +.90 93.40 1870 ---- 101.90B 94.90A 101.90B 97.00 +1.10 95.90 1 1875 ---- 104.60B 97.50A 104.60B 99.60 +1.10 98.50 1880 ---- 107.40B 100.10A 107.40B 102.30 +1.10 101.20 1885 ---- 110.30B 102.80A 110.20B 105.10 +1.20 103.90 1 1890 ---- 113.20B 105.60A 113.10B 107.90 +1.30 106.60 1 1895 ---- 116.10B 108.40A 116.10B 110.70 +1.30 109.40 1900 ---- 119.10B 111.20A 119.10B 113.60 +1.40 112.20 12 1905 ---- 122.10B 114.10A 122.10B 116.50 +1.40 115.10 1 1910 ---- 125.20B 117.00A 125.20B 119.50 +1.50 118.00 1915 ---- 128.30B 119.90A 128.30B 122.50 +1.60 120.90 1 1920 ---- 131.50B 122.90A 131.40B 125.60 +1.70 123.90 1 2 1925 ---- 134.70B 126.10A 134.60B 128.70 +1.80 126.90 1 1930 ---- 137.90B 129.20A 137.90B 131.80 +1.80 130.00 1 1935 ---- 141.20B 132.30A 141.10B 135.00 +1.90 133.10 1 1940 ---- 144.50B 135.40A 144.50B 138.20 +1.90 136.30 3 1945 ---- 147.90B 138.70A 147.80B 141.50 +2.00 139.50 2 1950 ---- 151.30B 141.90A 151.30B 144.80 +2.10 142.70 1955 ---- 154.70B 145.20A 154.60B 148.10 +2.10 146.00 1960 ---- 158.20B 148.60A 158.20B 151.50 +2.20 149.30 1965 ---- 161.70B 151.90A 161.70B 154.90 +2.30 152.60 1970 ---- 165.20B 155.50A 165.10B 158.40 +2.40 156.00 1975 ---- 168.80B 158.70A 168.70B 161.80 +2.40 159.40 1980 ---- 172.40B 162.50A 172.30B 165.40 +2.50 162.90 1985 ---- 176.00B 166.00A 175.90B 168.90 +2.50 166.40 1990 ---- 179.70B 169.60A 179.60B 172.50 +2.60 169.90 1995 ---- 183.40B 173.20A 183.30B 176.10 +2.70 173.40 2000 ---- 187.10B 176.80A 187.00B 179.70 +2.70 177.00 2005 ---- 190.90B 180.40A 190.90B 183.40 +2.80 180.60 2010 ---- 194.60B 184.10A 194.60B 187.10 +2.80 184.30 2015 ---- 198.40B 187.80A 198.40B 190.80 +2.90 187.90 2020 ---- 202.30B 191.50A 202.20B 194.60 +3.00 191.60 2025 ---- 206.10B 195.30A 206.10B 198.40 +3.00 195.40 2030 ---- 210.00B ---- 210.00B 202.20 +3.10 199.10 2035 ---- 213.90B ---- 213.90B 206.00 +3.10 202.90 2040 ---- 217.90B ---- 217.80B 209.90 +3.20 206.70 2045 ---- 221.80B ---- 221.80B 213.70 +3.20 210.50 2050 ---- 225.80B ---- 225.70B 217.70 +3.30 214.40 2055 ---- 229.80B ---- 229.70B 221.60 +3.30 218.30 2060 ---- 233.90B ---- 233.90B 225.50 +3.30 222.20 2065 ---- 237.90B ---- 237.90B 229.50 +3.40 226.10 2070 ---- 242.00B ---- 241.90B 233.50 +3.40 230.10 2075 ---- 246.10B ---- 246.10B 237.50 +3.50 234.00 2080 ---- 250.20B ---- 250.20B 241.60 +3.60 238.00 2085 ---- 254.30B ---- 254.30B 245.70 +3.60 242.10 2090 ---- 258.50B ---- 258.50B 249.70 +3.60 246.10 2095 ---- 262.60B ---- 262.60B 253.80 +3.60 250.20 2100 ---- 266.80B ---- 266.80B 258.00 +3.80 254.20 2105 ---- 271.00B ---- 271.00B 262.10 +3.80 258.30 2110 ---- 275.20B ---- 275.20B 266.30 +3.80 262.50 2115 ---- 279.50B ---- 279.50B 270.50 +3.90 266.60 2120 ---- 283.70B ---- 283.70B 274.70 +4.00 270.70 2125 ---- 288.00B ---- 288.00B 278.90 +4.00 274.90 2130 ---- 292.30B ---- 292.30B 283.10 +4.00 279.10 2135 ---- 296.60B ---- 296.60B 287.30 +4.00 283.30 2140 ---- 300.90B ---- 300.80B 291.60 +4.10 287.50 2145 ---- 305.20B ---- 305.20B 295.90 +4.10 291.80 2150 ---- 309.60B ---- 309.60B 300.20 +4.20 296.00 2155 ---- 313.90B ---- 313.90B 304.50 +4.20 300.30 2160 ---- 318.30B ---- 318.30B 308.80 +4.20 304.60 2165 ---- 322.70B ---- 322.70B 313.20 +4.30 308.90 2170 ---- 327.10B ---- 327.10B 317.50 +4.30 313.20 2175 ---- 331.50B ---- 331.50B 321.90 +4.40 317.50 2180 ---- 335.90B ---- 335.90B 326.20 +4.30 321.90 2185 ---- 340.40B ---- 340.40B 330.60 +4.40 326.20 2190 ---- 344.80B ---- 344.80B 335.00 +4.40 330.60 2195 ---- 349.30B ---- 349.30B 339.50 +4.50 335.00 2200 ---- 353.70B ---- 353.60B 343.90 +4.60 339.30 7 2205 ---- 358.20B ---- 358.20B 348.30 +4.60 343.70 2210 ---- 362.70B ---- 362.70B 352.80 +4.60 348.20 2215 ---- 367.20B ---- 367.20B 357.20 +4.60 352.60 2220 ---- 371.70B ---- 371.70B 361.70 +4.70 357.00 2225 ---- 376.30B ---- 376.30B 366.20 +4.70 361.50 2230 ---- 380.80B ---- 380.80B 370.70 +4.80 365.90 2235 ---- 385.30B ---- 385.30B 375.20 +4.80 370.40 2240 ---- 389.90B ---- 389.90B 379.70 +4.90 374.80 2245 ---- 394.50B ---- 394.50B 384.20 +4.90 379.30 2250 ---- 399.00B ---- 399.00B 388.70 +4.90 383.80 1 2255 ---- 403.60B ---- 403.60B 393.30 +5.00 388.30 2260 ---- 408.20B ---- 408.20B 397.80 +4.90 392.90 2265 ---- 412.80B ---- 412.80B 402.40 +5.00 397.40 2270 ---- 417.40B ---- 417.40B 406.90 +5.00 401.90 2275 ---- 422.00B ---- 422.00B 411.50 +5.00 406.50 2 2280 ---- 426.60B ---- 426.60B 416.10 +5.10 411.00 2290 ---- 435.90B ---- 435.90B 425.30 +5.20 420.10 1 2300 ---- 445.20B ---- 445.20B 434.50 +5.20 429.30 2310 ---- 454.50B ---- 454.50B 443.80 +5.30 438.50 1 2320 ---- 463.80B ---- 463.80B 453.10 +5.40 447.70 2325 ---- 468.50B ---- 468.50B 457.70 +5.30 452.40 2330 ---- 473.20B ---- 473.20B 462.40 +5.40 457.00 2340 ---- 482.60B ---- 482.60B 471.70 +5.40 466.30 2350 ---- 492.00B ---- 492.00B 481.10 +5.50 475.60 2360 ---- 501.50B ---- 501.40B 490.50 +5.60 484.90 2370 ---- 510.90B ---- 510.90B 499.90 +5.60 494.30 2375 ---- 515.70B ---- 515.70B 504.60 +5.60 499.00 2380 ---- 520.40B ---- 520.40B 509.30 +5.60 503.70 2400 ---- 539.40B ---- 539.40B 528.20 +5.60 522.60 2425 ---- 563.30B ---- 563.30B 552.00 +5.70 546.30 2450 ---- 587.30B ---- 587.30B 576.00 +5.90 570.10 2475 ---- 611.40B ---- 611.40B 600.00 +6.00 594.00 2490 ---- 621.40B ---- 620.40B 614.40 +6.00 608.40 2500 ---- 635.60B ---- 635.60B 624.10 +6.00 618.10 2525 ---- 659.80B ---- 659.80B 648.30 +6.10 642.20 2550 ---- 684.20B ---- 684.20B 672.60 +6.20 666.40 2575 ---- 708.60B ---- 708.60B 697.00 +6.30 690.70 3000 ---- 1124.30B ---- 1123.00B 1119.60 +6.80 1112.80 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.00 -.20 2.20 44 1225 ---- ---- ---- ---- 2.30 -.20 2.50 1250 ---- ---- ---- ---- 2.70 -.20 2.90 1275 ---- ---- ---- ---- 3.10 -.20 3.30 1300 ---- ---- ---- ---- 3.50 -.30 3.80 1325 ---- ---- ---- ---- 4.10 -.30 4.40 1350 ---- ---- ---- ---- 4.70 -.40 5.10 20 1375 ---- ---- ---- ---- 5.40 -.40 5.80 16 1400 ---- ---- ---- ---- 6.30 -.40 6.70 25 1410 ---- ---- ---- ---- 6.70 -.40 7.10 1420 ---- ---- ---- ---- 7.10 -.40 7.50 1425 ---- ---- 7.70A 7.70A 7.30 -.50 7.80 1430 ---- ---- 7.90A 7.90A 7.50 -.50 8.00 1440 ---- ---- ---- ---- 8.00 -.50 8.50 1450 ---- ---- ---- ---- 8.40 -.60 9.00 42 1460 ---- ---- ---- ---- 9.00 -.50 9.50 1470 ---- ---- 10.00A 10.00A 9.50 -.60 10.10 1475 ---- ---- 10.30A 10.30A 9.80 -.60 10.40 1480 ---- ---- 10.60A 10.60A 10.10 -.60 10.70 1490 ---- ---- 11.20A 11.20A 10.70 -.60 11.30 1500 ---- ---- 11.90A 11.90A 11.40 -.60 12.00 1505 ---- ---- 12.20A 12.20A 11.70 -.60 12.30 1510 ---- ---- 12.60A 12.60A 12.10 -.60 12.70 1515 ---- ---- 13.00A 13.00A 12.50 -.60 13.10 1520 ---- ---- 13.30A 13.30A 12.80 -.70 13.50 1525 ---- ---- 13.70A 13.70A 13.20 -.70 13.90 1530 ---- ---- 14.10A 14.10A 13.70 -.60 14.30 1535 ---- ---- 14.60A 14.60A 14.10 -.60 14.70 1540 ---- ---- 15.00A 15.00A 14.50 -.70 15.20 1545 ---- ---- 15.40A 15.40A 15.00 -.60 15.60 1550 ---- ---- 15.90A 15.90A 15.40 -.70 16.10 2 1555 ---- ---- 16.40A 16.40A 15.90 -.70 16.60 1560 ---- ---- 16.90A 16.90A 16.40 -.70 17.10 420 1565 ---- ---- 17.40A 17.40A 16.90 -.70 17.60 1570 ---- ---- 17.90A 17.90A 17.40 -.70 18.10 1575 ---- ---- 18.40A 18.40A 18.00 -.70 18.70 1580 ---- ---- 19.00A 19.00A 18.50 -.70 19.20 1585 ---- ---- 19.60A 19.60A 19.10 -.70 19.80 1590 ---- ---- 20.20A 20.20A 19.70 -.70 20.40 1595 ---- ---- 20.80A 20.80A 20.30 -.70 21.00 1600 ---- ---- 21.40A 21.40A 21.00 -.70 21.70 1605 ---- ---- 22.00A 22.00A 21.60 -.70 22.30 1610 ---- ---- 22.70A 22.70A 22.30 -.70 23.00 1615 ---- ---- 23.40A 23.40A 23.00 -.70 23.70 1620 ---- ---- 24.10A 24.10A 23.70 -.70 24.40 1625 ---- 25.20B 24.80A 24.80A 24.50 -.60 25.10 1630 ---- 26.00B 25.60A 25.60A 25.20 -.70 25.90 1635 ---- 26.90B 26.40A 26.40A 26.00 -.70 26.70 1640 ---- 27.70B 27.20A 27.20A 26.80 -.70 27.50 1645 ---- 28.60B 28.00A 28.00A 27.70 -.60 28.30 1650 ---- 29.50B 28.90A 28.90A 28.50 -.70 29.20 1655 ---- 30.50B 29.70A 29.70A 29.40 -.70 30.10 1660 ---- 31.50B 30.60A 30.60A 30.40 -.60 31.00 1665 ---- 32.50B 31.60A 32.50B 31.30 -.60 31.90 1670 ---- 33.50B 32.50A 33.50B 32.30 -.60 32.90 1675 ---- 34.60B 33.50A 34.60B 33.30 -.60 33.90 1680 ---- 35.70B 34.60A 35.70B 34.40 -.50 34.90 1685 ---- 36.80B 35.60A 36.80B 35.40 -.60 36.00 1690 ---- 38.00B 36.70A 38.00B 36.50 -.50 37.00 1695 ---- 39.20B 37.80A 39.20B 37.70 -.50 38.20 1700 ---- 40.40B 39.00A 40.40B 38.90 -.40 39.30 3 1705 ---- 41.70B 40.10A 41.70B 40.10 -.40 40.50 1710 ---- 43.00B 41.40A 43.00B 41.30 -.40 41.70 1715 ---- 44.40B 42.60A 44.40B 42.60 -.40 43.00 1720 ---- 45.60B 43.90A 45.60B 43.90 -.40 44.30 1725 ---- 47.00B 45.20A 47.00B 45.30 -.30 45.60 1730 ---- 48.50B 46.70A 48.50B 46.70 -.30 47.00 1735 ---- 50.00B 48.10A 50.00B 48.10 -.30 48.40 1740 ---- 51.50B 49.50A 51.40B 49.60 -.30 49.90 1745 ---- 53.10B 51.00A 53.00B 51.10 -.30 51.40 1750 ---- 54.80B 52.60A 54.80B 52.70 -.20 52.90 1755 ---- 56.50B 54.10A 56.50B 54.30 -.20 54.50 1760 ---- 58.20B 55.70A 58.20B 55.90 -.20 56.10 1765 ---- 59.90B 57.40A 59.90B 57.60 -.10 57.70 1770 ---- 61.80B 59.10A 61.80B 59.30 -.10 59.40 1775 ---- 63.60B 60.80A 63.60B 61.10 -.10 61.20 1780 ---- 65.50B 62.60A 65.50B 62.90 UNCH 62.90 1785 ---- 67.40B 64.40A 67.40B 64.80 UNCH 64.80 1790 ---- 69.40B 66.30A 69.40B 66.70 +.10 66.60 1795 ---- 71.50B 68.20A 71.50B 68.70 +.10 68.60 1800 ---- 73.60B 70.10A 73.60B 70.70 +.20 70.50 1805 ---- 75.70B 72.10A 75.70B 72.70 +.20 72.50 1810 ---- 77.90B 74.20A 77.90B 74.80 +.30 74.50 1815 ---- 80.10B 76.30A 80.10B 76.90 +.30 76.60 1820 ---- 82.30B 78.40A 82.30B 79.10 +.30 78.80 1 1825 ---- 84.70B 80.60A 84.70B 81.30 +.40 80.90 1830 ---- 87.00B 82.80A 87.00B 83.60 +.40 83.20 1835 ---- 89.40B 85.10A 89.40B 85.90 +.50 85.40 1840 ---- 91.90B 87.40A 91.90B 88.20 +.50 87.70 1 210 1845 ---- 94.40B 89.70A 94.40B 90.70 +.60 90.10 1850 ---- 96.90B 92.10A 96.90B 93.10 +.60 92.50 1855 ---- 99.50B 94.60A 99.50B 95.60 +.70 94.90 1860 ---- 102.10B 97.10A 102.10B 98.10 +.70 97.40 1865 ---- 104.80B 99.60A 104.80B 100.70 +.80 99.90 1870 ---- 107.50B 102.20A 107.50B 103.30 +.80 102.50 1875 ---- 110.30B 104.80A 110.30B 106.00 +.90 105.10 1880 ---- 113.10B 107.50A 113.10B 108.70 +.90 107.80 1885 ---- 116.00B 110.20A 116.00B 111.50 +1.00 110.50 1890 ---- 118.80B 113.00A 118.80B 114.30 +1.10 113.20 1895 ---- 121.80B 115.80A 121.80B 117.10 +1.10 116.00 1900 ---- 124.80B 118.60A 124.80B 120.00 +1.20 118.80 1905 ---- 127.80B 121.50A 127.80B 122.90 +1.20 121.70 1910 ---- 130.90B 124.40A 130.90B 125.90 +1.30 124.60 1915 ---- 134.00B 127.40A 134.00B 128.90 +1.40 127.50 1920 ---- 137.10B 130.40A 137.10B 131.90 +1.40 130.50 1925 ---- 140.30B 133.40A 140.30B 135.00 +1.50 133.50 1930 ---- 143.50B 136.50A 143.40B 138.10 +1.50 136.60 1935 ---- 146.80B 139.60A 146.80B 141.30 +1.60 139.70 1940 ---- 150.00B ---- 150.00B 144.50 +1.70 142.80 1945 ---- 153.40B ---- 153.40B 147.70 +1.70 146.00 1950 ---- 156.70B ---- 156.70B 151.00 +1.80 149.20 1955 ---- 160.10B ---- 160.10B 154.30 +1.90 152.40 1960 ---- 163.60B ---- 163.60B 157.70 +2.00 155.70 1965 ---- 167.00B ---- 167.00B 161.00 +2.00 159.00 1970 ---- 170.50B ---- 170.50B 164.50 +2.10 162.40 1975 ---- 174.10B ---- 174.10B 167.90 +2.20 165.70 1980 ---- 177.60B ---- 177.60B 171.40 +2.20 169.20 1985 ---- 181.20B ---- 181.20B 174.90 +2.30 172.60 1990 ---- 184.90B ---- 184.90B 178.40 +2.30 176.10 1995 ---- 188.50B ---- 188.50B 182.00 +2.40 179.60 2000 ---- 192.20B ---- 192.10B 185.60 +2.50 183.10 2005 ---- 195.90B ---- 195.80B 189.20 +2.50 186.70 2010 ---- 199.70B ---- 199.60B 192.90 +2.60 190.30 2015 ---- 203.40B ---- 203.30B 196.60 +2.70 193.90 2020 ---- 207.20B ---- 207.10B 200.30 +2.70 197.60 2025 ---- 211.00B ---- 210.90B 204.00 +2.70 201.30 2030 ---- 214.90B ---- 214.80B 207.80 +2.80 205.00 2035 ---- 218.70B ---- 218.60B 211.60 +2.90 208.70 2040 ---- 222.60B ---- 222.50B 215.40 +2.90 212.50 2045 ---- 226.50B ---- 226.50B 219.30 +3.00 216.30 2050 ---- 230.50B ---- 230.50B 223.10 +3.00 220.10 2055 ---- 234.40B ---- 234.30B 227.00 +3.10 223.90 2060 ---- 238.40B ---- 238.30B 231.00 +3.20 227.80 2065 ---- 242.40B ---- 242.30B 234.90 +3.20 231.70 2070 ---- 246.50B ---- 246.40B 238.80 +3.20 235.60 2075 ---- 250.50B ---- 250.40B 242.80 +3.30 239.50 2080 ---- 254.60B ---- 254.50B 246.80 +3.30 243.50 2085 ---- 258.60B ---- 258.50B 250.80 +3.40 247.40 2090 ---- 262.70B ---- 262.60B 254.90 +3.50 251.40 2095 ---- 266.90B ---- 266.90B 258.90 +3.50 255.40 2100 ---- 271.00B ---- 271.00B 263.00 +3.50 259.50 2105 ---- 275.20B ---- 275.00B 267.10 +3.60 263.50 2110 ---- 279.30B ---- 279.20B 271.20 +3.60 267.60 2115 ---- 283.50B ---- 283.40B 275.40 +3.70 271.70 2120 ---- 287.70B ---- 287.60B 279.50 +3.70 275.80 2125 ---- 292.00B ---- 292.00B 283.70 +3.80 279.90 2130 ---- 296.20B ---- 296.10B 287.80 +3.80 284.00 2135 ---- 300.40B ---- 300.30B 292.00 +3.80 288.20 2140 ---- 304.70B ---- 304.60B 296.20 +3.90 292.30 2145 ---- 309.00B ---- 308.90B 300.50 +4.00 296.50 2150 ---- 313.30B ---- 313.20B 304.70 +4.00 300.70 2155 ---- 317.60B ---- 317.50B 309.00 +4.10 304.90 2160 ---- 321.90B ---- 321.80B 313.20 +4.00 309.20 2165 ---- 326.30B ---- 326.20B 317.50 +4.10 313.40 2170 ---- 330.60B ---- 330.50B 321.80 +4.10 317.70 2175 ---- 335.00B ---- 334.90B 326.10 +4.20 321.90 2180 ---- 339.40B ---- 339.40B 330.50 +4.30 326.20 2185 ---- 343.80B ---- 343.70B 334.80 +4.30 330.50 2190 ---- 348.20B ---- 348.10B 339.10 +4.30 334.80 2195 ---- 352.60B ---- 352.50B 343.50 +4.30 339.20 2200 ---- 357.00B ---- 356.90B 347.90 +4.40 343.50 2205 ---- 361.40B ---- 361.30B 352.30 +4.50 347.80 2210 ---- 365.90B ---- 365.80B 356.70 +4.50 352.20 2215 ---- 370.30B ---- 370.30B 361.10 +4.50 356.60 2220 ---- 374.80B ---- 374.70B 365.50 +4.50 361.00 2225 ---- 379.30B ---- 379.20B 369.90 +4.50 365.40 2230 ---- 383.80B ---- 383.70B 374.40 +4.60 369.80 2235 ---- 388.30B ---- 388.20B 378.80 +4.60 374.20 2240 ---- 392.80B ---- 392.70B 383.30 +4.70 378.60 2245 ---- 397.30B ---- 397.20B 387.70 +4.70 383.00 2250 ---- 401.80B ---- 401.80B 392.20 +4.70 387.50 2255 ---- 406.40B ---- 406.30B 396.70 +4.70 392.00 2260 ---- 410.90B ---- 410.80B 401.20 +4.80 396.40 2265 ---- 415.50B ---- 415.50B 405.70 +4.80 400.90 2270 ---- 420.10B ---- 420.00B 410.20 +4.80 405.40 2275 ---- 424.60B ---- 424.50B 414.80 +4.90 409.90 2280 ---- 429.20B ---- 429.10B 419.30 +4.90 414.40 2290 ---- 438.40B ---- 438.30B 428.40 +5.00 423.40 2300 ---- 447.60B ---- 447.50B 437.50 +5.00 432.50 2310 ---- 456.90B ---- 456.80B 446.70 +5.10 441.60 2320 ---- 466.10B ---- 466.00B 455.90 +5.10 450.80 2325 ---- 470.80B ---- 470.70B 460.50 +5.20 455.30 2330 ---- 475.40B ---- 475.30B 465.10 +5.20 459.90 2340 ---- 484.70B ---- 484.70B 474.40 +5.30 469.10 2350 ---- 494.10B ---- 494.00B 483.70 +5.30 478.40 2360 ---- 503.50B ---- 503.30B 493.00 +5.40 487.60 2370 ---- 512.80B ---- 512.80B 502.30 +5.40 496.90 2375 ---- 517.60B ---- 517.50B 507.00 +5.40 501.60 2380 ---- 522.30B ---- 522.20B 511.70 +5.50 506.20 2400 ---- 541.20B ---- 541.10B 530.50 +5.60 524.90 2425 ---- 564.90B ---- 564.80B 554.10 +5.70 548.40 2450 ---- 588.70B ---- 588.70B 577.80 +5.70 572.10 2475 ---- 612.70B ---- 612.60B 601.70 +5.90 595.80 2500 ---- 636.70B ---- 636.70B 625.70 +6.00 619.70 2525 ---- 660.90B ---- 660.80B 649.80 +6.10 643.70 2550 ---- 685.10B ---- 685.00B 674.00 +6.20 667.80 2575 ---- 709.40B ---- 709.30B 698.20 +6.20 692.00 2650 ---- 782.60B ---- 782.60B 771.50 +6.40 765.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.50 -.20 2.70 1250 ---- ---- ---- ---- 2.90 -.20 3.10 1275 ---- ---- ---- ---- 3.40 -.30 3.70 1300 ---- ---- ---- ---- 3.90 -.40 4.30 1325 ---- ---- ---- ---- 4.60 -.30 4.90 1350 ---- ---- ---- ---- 5.30 -.40 5.70 1375 ---- ---- ---- ---- 6.10 -.50 6.60 1400 ---- ---- ---- ---- 7.00 -.60 7.60 1420 ---- ---- ---- ---- 7.90 -.60 8.50 1425 ---- ---- ---- ---- 8.10 -.60 8.70 1430 ---- ---- ---- ---- 8.30 -.70 9.00 1440 ---- ---- ---- ---- 8.80 -.70 9.50 1450 ---- ---- ---- ---- 9.30 -.70 10.00 1460 ---- ---- ---- ---- 9.90 -.70 10.60 1470 ---- ---- ---- ---- 10.40 -.80 11.20 1475 ---- ---- ---- ---- 10.70 -.80 11.50 1480 ---- ---- ---- ---- 11.10 -.70 11.80 1490 ---- ---- ---- ---- 11.70 -.80 12.50 1500 ---- ---- ---- ---- 12.40 -.80 13.20 1510 ---- ---- ---- ---- 13.10 -.80 13.90 1515 ---- ---- ---- ---- 13.50 -.80 14.30 1520 ---- ---- ---- ---- 13.90 -.80 14.70 1525 ---- ---- ---- ---- 14.30 -.80 15.10 1530 ---- ---- ---- ---- 14.70 -.90 15.60 1535 ---- ---- ---- ---- 15.20 -.80 16.00 1540 ---- ---- ---- ---- 15.60 -.90 16.50 1545 ---- ---- ---- ---- 16.10 -.80 16.90 1550 ---- ---- ---- ---- 16.60 -.80 17.40 1555 ---- ---- ---- ---- 17.10 -.80 17.90 1560 ---- ---- ---- ---- 17.60 -.80 18.40 1565 ---- ---- ---- ---- 18.10 -.80 18.90 1570 ---- ---- ---- ---- 18.70 -.80 19.50 1575 ---- ---- ---- ---- 19.20 -.80 20.00 1580 ---- ---- ---- ---- 19.80 -.80 20.60 1585 ---- ---- ---- ---- 20.40 -.80 21.20 1590 ---- ---- ---- ---- 21.00 -.80 21.80 1595 ---- ---- ---- ---- 21.60 -.80 22.40 1600 ---- ---- ---- ---- 22.30 -.80 23.10 1605 ---- ---- ---- ---- 23.00 -.70 23.70 1610 ---- ---- ---- ---- 23.70 -.70 24.40 1615 ---- ---- ---- ---- 24.40 -.70 25.10 1620 ---- ---- ---- ---- 25.10 -.80 25.90 1625 ---- ---- ---- ---- 25.90 -.70 26.60 1630 ---- ---- ---- ---- 26.60 -.80 27.40 1635 ---- ---- ---- ---- 27.40 -.80 28.20 1640 ---- ---- ---- ---- 28.30 -.70 29.00 1645 ---- ---- ---- ---- 29.10 -.70 29.80 1650 ---- ---- ---- ---- 30.00 -.70 30.70 1655 ---- ---- ---- ---- 30.90 -.70 31.60 1660 ---- ---- ---- ---- 31.80 -.70 32.50 1665 ---- ---- ---- ---- 32.80 -.60 33.40 1670 ---- ---- ---- ---- 33.80 -.60 34.40 1675 ---- ---- ---- ---- 34.80 -.60 35.40 1680 ---- ---- ---- ---- 35.80 -.60 36.40 1685 ---- ---- ---- ---- 36.90 -.60 37.50 1690 ---- ---- ---- ---- 38.00 -.60 38.60 1695 ---- ---- ---- ---- 39.20 -.50 39.70 1700 ---- ---- ---- ---- 40.30 -.60 40.90 1705 ---- ---- ---- ---- 41.50 -.50 42.00 1710 ---- ---- ---- ---- 42.80 -.50 43.30 1715 ---- ---- ---- ---- 44.00 -.50 44.50 1720 ---- ---- ---- ---- 45.30 -.50 45.80 1725 ---- ---- ---- ---- 46.70 -.40 47.10 1730 ---- ---- ---- ---- 48.00 -.40 48.40 1735 ---- ---- ---- ---- 49.50 -.30 49.80 1740 ---- ---- ---- ---- 50.90 -.40 51.30 1745 ---- ---- ---- ---- 52.40 -.30 52.70 1750 ---- 54.30B ---- 54.30B 53.90 -.30 54.20 1755 ---- 55.90B ---- 55.90B 55.50 -.20 55.70 1760 ---- 57.60B ---- 57.60B 57.10 -.20 57.30 1765 ---- 59.30B ---- 59.30B 58.70 -.20 58.90 1770 ---- 61.00B ---- 61.00B 60.40 -.10 60.50 1775 ---- 62.80B ---- 62.80B 62.10 -.10 62.20 1780 ---- 64.60B ---- 64.60B 63.80 -.20 64.00 1785 ---- 66.50B ---- 66.50B 65.60 -.10 65.70 1790 ---- 68.40B ---- 68.40B 67.50 UNCH 67.50 1795 ---- 70.30B ---- 70.30B 69.30 UNCH 69.30 1800 ---- 72.30B ---- 72.30B 71.30 +.10 71.20 1805 ---- 74.30B ---- 74.30B 73.20 +.10 73.10 1810 ---- 76.40B ---- 76.40B 75.20 +.10 75.10 1815 ---- 78.50B ---- 78.50B 77.30 +.20 77.10 1820 ---- 80.70B ---- 80.70B 79.30 +.20 79.10 1825 ---- 82.90B ---- 82.90B 81.50 +.30 81.20 1830 ---- 85.20B ---- 85.20B 83.60 +.30 83.30 1835 ---- 87.50B ---- 87.50B 85.80 +.30 85.50 1840 ---- 89.80B ---- 89.80B 88.10 +.40 87.70 1845 ---- 92.20B ---- 92.20B 90.40 +.40 90.00 1850 ---- 94.60B ---- 94.60B 92.70 +.50 92.20 1855 ---- 97.10B ---- 97.10B 95.10 +.50 94.60 1860 ---- 99.60B ---- 99.60B 97.50 +.60 96.90 1865 ---- 102.10B ---- 102.10B 100.00 +.70 99.30 1870 ---- 104.70B ---- 104.70B 102.50 +.70 101.80 1875 ---- 107.40B ---- 107.40B 105.00 +.70 104.30 1880 ---- 110.10B ---- 110.10B 107.60 +.80 106.80 1885 ---- 112.80B ---- 112.80B 110.20 +.80 109.40 1890 ---- 115.60B ---- 115.60B 112.90 +.90 112.00 1895 ---- 118.40B ---- 118.30B 115.60 +.90 114.70 1900 ---- 121.20B ---- 121.20B 118.40 +1.10 117.30 1905 ---- 124.10B ---- 124.10B 121.20 +1.10 120.10 1910 ---- 127.10B ---- 127.10B 124.00 +1.20 122.80 1915 ---- 130.00B ---- 130.00B 126.90 +1.20 125.70 1920 ---- 133.00B ---- 133.00B 129.80 +1.30 128.50 1925 ---- 136.10B ---- 136.00B 132.70 +1.30 131.40 1930 ---- 139.20B ---- 139.20B 135.70 +1.40 134.30 1935 ---- 142.30B ---- 142.20B 138.80 +1.50 137.30 1940 ---- 145.50B ---- 145.50B 141.80 +1.50 140.30 1945 ---- 148.70B ---- 148.70B 144.90 +1.60 143.30 1950 ---- 151.90B ---- 151.80B 148.10 +1.70 146.40 1955 ---- 155.20B ---- 155.10B 151.20 +1.70 149.50 1960 ---- 158.50B ---- 158.40B 154.40 +1.80 152.60 1965 ---- 161.80B ---- 161.70B 157.70 +1.90 155.80 1970 ---- 165.20B ---- 165.10B 161.00 +2.00 159.00 1975 ---- 168.60B ---- 168.50B 164.30 +2.00 162.30 1980 ---- 172.00B ---- 172.00B 167.60 +2.10 165.50 1985 ---- 175.50B ---- 175.40B 171.00 +2.20 168.80 1990 ---- 179.00B ---- 178.90B 174.40 +2.20 172.20 1995 ---- 182.50B ---- 182.50B 177.80 +2.20 175.60 2000 ---- 186.10B ---- 186.10B 181.30 +2.30 179.00 2005 ---- 189.70B ---- 189.60B 184.80 +2.40 182.40 2010 ---- 193.30B ---- 193.20B 188.40 +2.50 185.90 2015 ---- 197.00B ---- 196.90B 191.90 +2.50 189.40 2020 ---- 200.60B ---- 200.50B 195.50 +2.60 192.90 2025 ---- 204.30B ---- 204.20B 199.10 +2.60 196.50 2030 ---- 208.10B ---- 208.10B 202.80 +2.80 200.00 2035 ---- 211.80B ---- 211.70B 206.40 +2.80 203.60 2040 ---- 215.60B ---- 215.50B 210.10 +2.80 207.30 2045 ---- 219.40B ---- 219.30B 213.90 +2.90 211.00 2050 ---- 223.20B ---- 223.10B 217.60 +3.00 214.60 2055 ---- 227.10B ---- 227.00B 221.40 +3.00 218.40 2060 ---- 231.00B ---- 231.00B 225.20 +3.10 222.10 2065 ---- 234.80B ---- 234.70B 229.00 +3.10 225.90 2070 ---- 238.80B ---- 238.80B 232.90 +3.20 229.70 2075 ---- 242.70B ---- 242.60B 236.70 +3.20 233.50 2080 ---- 246.70B ---- 246.50B 240.60 +3.30 237.30 2085 ---- 250.60B ---- 250.50B 244.50 +3.30 241.20 2090 ---- 254.60B ---- 254.50B 248.50 +3.50 245.00 2095 ---- 258.70B ---- 258.50B 252.40 +3.40 249.00 2100 ---- 262.70B ---- 262.60B 256.40 +3.50 252.90 2105 ---- 266.80B ---- 266.80B 260.40 +3.60 256.80 2110 ---- 270.80B ---- 270.70B 264.40 +3.60 260.80 2115 ---- 274.90B ---- 274.80B 268.40 +3.60 264.80 2120 ---- 279.00B ---- 278.90B 272.50 +3.70 268.80 2125 ---- 283.20B ---- 283.00B 276.50 +3.70 272.80 2130 ---- 287.30B ---- 287.20B 280.60 +3.80 276.80 2135 ---- 291.50B ---- 291.50B 284.70 +3.80 280.90 2140 ---- 295.60B ---- 295.50B 288.80 +3.80 285.00 2145 ---- 299.80B ---- 299.70B 293.00 +3.90 289.10 2150 ---- 304.00B ---- 303.90B 297.10 +3.90 293.20 2155 ---- 308.30B ---- 308.30B 301.30 +4.00 297.30 2160 ---- 312.50B ---- 312.40B 305.50 +4.00 301.50 2165 ---- 316.70B ---- 316.60B 309.70 +4.10 305.60 2170 ---- 321.00B ---- 320.90B 313.90 +4.10 309.80 2175 ---- 325.30B ---- 325.10B 318.10 +4.10 314.00 2180 ---- 329.60B ---- 329.60B 322.30 +4.10 318.20 2185 ---- 333.90B ---- 333.70B 326.60 +4.20 322.40 2190 ---- 338.20B ---- 338.10B 330.80 +4.10 326.70 2195 ---- 342.50B ---- 342.40B 335.10 +4.20 330.90 2200 ---- 346.90B ---- 346.90B 339.40 +4.20 335.20 2205 ---- 351.20B ---- 351.10B 343.70 +4.30 339.40 2210 ---- 355.60B ---- 355.50B 348.00 +4.30 343.70 2215 ---- 360.00B ---- 359.80B 352.30 +4.30 348.00 2220 ---- 364.40B ---- 364.40B 356.60 +4.30 352.30 2225 ---- 368.80B ---- 368.60B 361.00 +4.30 356.70 2230 ---- 373.20B ---- 373.00B 365.30 +4.30 361.00 2235 ---- 377.60B ---- 377.50B 369.70 +4.40 365.30 2240 ---- 382.00B ---- 381.90B 374.10 +4.40 369.70 2245 ---- 386.50B ---- 386.50B 378.50 +4.40 374.10 2250 ---- 390.90B ---- 390.80B 382.80 +4.40 378.40 2255 ---- 395.40B ---- 395.30B 387.30 +4.50 382.80 2260 ---- 399.90B ---- 399.90B 391.70 +4.50 387.20 2265 ---- 404.40B ---- 404.20B 396.10 +4.50 391.60 2270 ---- 408.90B ---- 408.70B 400.50 +4.50 396.00 2275 ---- 413.40B ---- 413.20B 405.00 +4.50 400.50 2280 ---- 417.90B ---- 417.90B 409.40 +4.50 404.90 2285 ---- 422.40B ---- 422.40B 413.90 +4.60 409.30 2290 ---- 426.90B ---- 426.80B 418.40 +4.60 413.80 2300 ---- 436.00B ---- 435.90B 427.40 +4.70 422.70 2310 ---- 445.10B ---- 445.00B 436.40 +4.70 431.70 2320 ---- 454.30B ---- 454.30B 445.50 +4.80 440.70 2325 ---- 458.90B ---- 458.70B 450.00 +4.80 445.20 2330 ---- 463.40B ---- 463.30B 454.60 +4.90 449.70 2340 ---- 472.70B ---- 472.70B 463.70 +5.00 458.70 2350 ---- 481.90B ---- 481.70B 472.90 +5.10 467.80 2360 ---- 491.20B ---- 491.20B 482.10 +5.20 476.90 2370 ---- 500.40B ---- 500.30B 491.30 +5.30 486.00 2375 ---- 505.10B ---- 504.90B 495.90 +5.30 490.60 2380 ---- 509.70B ---- 509.60B 500.60 +5.40 495.20 2400 ---- 528.40B ---- 528.30B 519.10 +5.60 513.50 2425 ---- 551.90B ---- 551.70B 542.40 +5.70 536.70 2450 ---- 575.50B ---- 575.30B 565.80 +5.80 560.00 2475 ---- 599.20B ---- 599.10B 589.40 +6.00 583.40 2500 ---- 623.00B ---- 622.90B 613.00 +6.00 607.00 2525 ---- 646.90B ---- 646.80B 636.80 +6.10 630.70 2550 ---- 670.90B ---- 670.80B 660.70 +6.20 654.50 2575 ---- 695.00B ---- 694.90B 684.70 +6.20 678.50 OG DEC23 Gold Option PUT 1000 1.10 1.10 1.10 1.10 .60 -.10 1 .70 1 4 1025 ---- ---- ---- ---- .80 UNCH .80 1050 ---- ---- ---- ---- .90 -.10 1.00 1075 ---- ---- ---- ---- 1.10 -.10 1.20 1080 ---- ---- ---- ---- 1.20 UNCH 1.20 1090 ---- ---- ---- ---- 1.20 -.10 1.30 1100 ---- ---- ---- ---- 1.30 -.10 1.40 1 1110 ---- ---- ---- ---- 1.40 -.10 1.50 1120 ---- ---- ---- ---- 1.50 -.10 1.60 1125 ---- ---- ---- ---- 1.60 -.10 1.70 1130 ---- ---- ---- ---- 1.60 -.10 1.70 1140 ---- ---- ---- ---- 1.70 -.10 1.80 1150 ---- ---- ---- ---- 1.90 -.10 2.00 1160 ---- ---- ---- ---- 2.00 -.10 2.10 1170 ---- ---- ---- ---- 2.10 -.10 2.20 1175 ---- ---- ---- ---- 2.20 -.10 2.30 1180 ---- ---- ---- ---- 2.30 -.10 2.40 1185 ---- ---- ---- ---- 2.30 -.20 2.50 1190 ---- ---- ---- ---- 2.40 -.10 2.50 1195 ---- ---- ---- ---- 2.50 -.10 2.60 1200 ---- ---- ---- ---- 2.60 -.10 2.70 1205 ---- ---- ---- ---- 2.60 -.20 2.80 1210 ---- ---- ---- ---- 2.70 -.20 2.90 1215 ---- ---- ---- ---- 2.80 -.20 3.00 1220 ---- ---- ---- ---- 2.90 -.20 3.10 1225 ---- ---- ---- ---- 3.00 -.20 3.20 1230 ---- ---- ---- ---- 3.10 -.10 3.20 1235 ---- ---- ---- ---- 3.20 -.10 3.30 1240 ---- ---- ---- ---- 3.30 -.10 3.40 1245 ---- ---- ---- ---- 3.40 -.20 3.60 1250 ---- ---- ---- ---- 3.50 -.20 3.70 152 1255 ---- ---- ---- ---- 3.60 -.20 3.80 1260 ---- ---- ---- ---- 3.70 -.20 3.90 1265 ---- ---- ---- ---- 3.80 -.20 4.00 1270 ---- ---- ---- ---- 3.90 -.20 4.10 1275 ---- ---- ---- ---- 4.10 -.10 4.20 1280 ---- ---- ---- ---- 4.20 -.20 4.40 1285 ---- ---- ---- ---- 4.30 -.20 4.50 1290 ---- ---- ---- ---- 4.40 -.20 4.60 1295 ---- ---- ---- ---- 4.60 -.20 4.80 1300 ---- ---- ---- ---- 4.70 -.20 4.90 1 1305 ---- ---- ---- ---- 4.80 -.30 5.10 1310 ---- ---- ---- ---- 5.00 -.20 5.20 1315 ---- ---- ---- ---- 5.10 -.30 5.40 1320 ---- ---- ---- ---- 5.30 -.20 5.50 1325 ---- ---- ---- ---- 5.40 -.30 5.70 1 1330 ---- ---- ---- ---- 5.60 -.20 5.80 1335 ---- ---- ---- ---- 5.80 -.20 6.00 1340 ---- ---- ---- ---- 5.90 -.30 6.20 1345 ---- ---- ---- ---- 6.10 -.20 6.30 1350 ---- ---- ---- ---- 6.30 -.20 6.50 7 1355 ---- ---- ---- ---- 6.50 -.20 6.70 1360 ---- ---- ---- ---- 6.70 -.20 6.90 1365 ---- ---- ---- ---- 6.90 -.20 7.10 1370 ---- ---- ---- ---- 7.10 -.20 7.30 1375 ---- ---- ---- ---- 7.30 -.20 7.50 1380 ---- ---- ---- ---- 7.50 -.20 7.70 1385 ---- ---- ---- ---- 7.70 -.30 8.00 1390 ---- ---- ---- ---- 7.90 -.30 8.20 1395 ---- ---- ---- ---- 8.10 -.30 8.40 1400 ---- ---- ---- ---- 8.40 -.30 8.70 82 1405 ---- ---- ---- ---- 8.60 -.30 8.90 1410 ---- ---- ---- ---- 8.90 -.30 9.20 1415 ---- ---- ---- ---- 9.10 -.30 9.40 1420 ---- ---- ---- ---- 9.40 -.30 9.70 1425 ---- ---- ---- ---- 9.70 -.30 10.00 1430 ---- ---- ---- ---- 9.90 -.30 10.20 1435 ---- ---- ---- ---- 10.20 -.30 10.50 1440 ---- ---- ---- ---- 10.50 -.30 10.80 1445 ---- ---- ---- ---- 10.80 -.30 11.10 1450 ---- ---- ---- ---- 11.10 -.40 11.50 151 1455 ---- ---- ---- ---- 11.50 -.30 11.80 1460 ---- ---- ---- ---- 11.80 -.30 12.10 1465 ---- ---- ---- ---- 12.10 -.40 12.50 1470 ---- ---- ---- ---- 12.50 -.30 12.80 1475 ---- ---- ---- ---- 12.80 -.40 13.20 1480 ---- ---- ---- ---- 13.20 -.40 13.60 1485 ---- ---- ---- ---- 13.60 -.30 13.90 1490 ---- ---- ---- ---- 14.00 -.30 14.30 1495 ---- ---- ---- ---- 14.40 -.30 14.70 1500 ---- ---- ---- ---- 14.80 -.40 15.20 311 1505 ---- ---- ---- ---- 15.20 -.40 15.60 1510 ---- ---- ---- ---- 15.70 -.30 16.00 1515 ---- ---- ---- ---- 16.10 -.40 16.50 1520 ---- ---- ---- ---- 16.60 -.40 17.00 1525 ---- ---- ---- ---- 17.10 -.40 17.50 1530 ---- ---- ---- ---- 17.60 -.30 17.90 1535 ---- ---- ---- ---- 18.10 -.40 18.50 1540 ---- ---- ---- ---- 18.60 -.40 19.00 1545 ---- ---- ---- ---- 19.20 -.30 19.50 1550 ---- ---- ---- ---- 19.70 -.40 20.10 802 1555 ---- ---- ---- ---- 20.30 -.40 20.70 1560 ---- ---- ---- ---- 20.90 -.30 21.20 1565 ---- ---- ---- ---- 21.50 -.40 21.90 1570 ---- ---- ---- ---- 22.10 -.40 22.50 1575 ---- ---- ---- ---- 22.80 -.30 23.10 1580 ---- ---- ---- ---- 23.40 -.40 23.80 1585 ---- ---- ---- ---- 24.10 -.40 24.50 1590 ---- ---- ---- ---- 24.80 -.40 25.20 1595 ---- ---- ---- ---- 25.50 -.40 25.90 1600 ---- ---- ---- ---- 26.30 -.30 3 26.60 425 1605 ---- ---- ---- ---- 27.00 -.40 27.40 1610 ---- ---- ---- ---- 27.80 -.30 28.10 1615 ---- ---- ---- ---- 28.60 -.30 28.90 1620 ---- ---- ---- ---- 29.40 -.40 29.80 1625 ---- ---- ---- ---- 30.30 -.30 30.60 10 1630 ---- ---- ---- ---- 31.10 -.40 31.50 1635 ---- ---- ---- ---- 32.00 -.40 32.40 1640 ---- ---- ---- ---- 33.00 -.30 33.30 1645 ---- ---- ---- ---- 33.90 -.30 34.20 1650 ---- ---- ---- ---- 34.90 -.30 35.20 210 1655 ---- ---- ---- ---- 35.90 -.30 36.20 1660 ---- ---- ---- ---- 36.90 -.30 37.20 1665 ---- ---- ---- ---- 38.00 -.30 38.30 1670 ---- ---- ---- ---- 39.10 -.20 39.30 1675 ---- ---- ---- ---- 40.20 -.20 40.40 1680 ---- ---- ---- ---- 41.30 -.30 41.60 1685 ---- ---- ---- ---- 42.50 -.20 42.70 1690 ---- ---- ---- ---- 43.70 -.20 43.90 1695 ---- ---- ---- ---- 44.90 -.20 45.10 1700 ---- ---- ---- ---- 46.20 -.20 46.40 1604 1705 ---- ---- ---- ---- 47.50 -.20 47.70 1710 ---- ---- ---- ---- 48.80 -.20 49.00 1715 ---- ---- ---- ---- 50.20 -.10 50.30 1720 ---- ---- ---- ---- 51.60 -.10 51.70 1725 ---- ---- ---- ---- 53.00 -.10 53.10 1 1730 ---- ---- ---- ---- 54.50 -.10 54.60 1735 ---- ---- ---- ---- 56.00 -.10 56.10 1740 ---- ---- ---- ---- 57.50 -.10 57.60 6 1745 ---- ---- ---- ---- 59.10 UNCH 59.10 1750 ---- ---- ---- ---- 60.70 UNCH 60.70 250 1755 ---- ---- ---- ---- 62.30 UNCH 62.30 1760 ---- ---- ---- ---- 64.00 UNCH 64.00 1765 ---- ---- ---- ---- 65.70 UNCH 65.70 1770 ---- ---- ---- ---- 67.50 +.10 67.40 1775 ---- ---- ---- ---- 69.30 +.10 69.20 49 1780 ---- ---- ---- ---- 71.10 +.10 71.00 1785 ---- ---- ---- ---- 72.90 +.10 72.80 1790 ---- ---- ---- ---- 74.80 +.10 74.70 1795 ---- ---- ---- ---- 76.80 +.20 76.60 1800 ---- ---- ---- ---- 78.80 +.30 78.50 76 1805 ---- ---- ---- ---- 80.80 +.30 80.50 1810 ---- ---- ---- ---- 82.80 +.20 82.60 1815 ---- ---- ---- ---- 84.90 +.30 84.60 1820 ---- ---- ---- ---- 87.10 +.40 86.70 1825 ---- ---- ---- ---- 89.20 +.30 88.90 1830 ---- ---- ---- ---- 91.40 +.40 91.00 1835 ---- ---- ---- ---- 93.70 +.40 93.30 1 1840 ---- ---- ---- ---- 96.00 +.50 95.50 1845 ---- ---- ---- ---- 98.30 +.50 97.80 1850 ---- ---- ---- ---- 100.70 +.60 100.10 375 1855 ---- ---- ---- ---- 103.10 +.60 102.50 1860 ---- ---- ---- ---- 105.50 +.60 104.90 75 1865 ---- ---- ---- ---- 108.00 +.60 107.40 1870 ---- ---- ---- ---- 110.50 +.70 109.80 100 1875 ---- ---- ---- ---- 113.00 +.60 112.40 320 1880 ---- ---- ---- ---- 115.60 +.70 114.90 130 1885 ---- ---- ---- ---- 118.30 +.80 117.50 1890 ---- ---- ---- ---- 120.90 +.70 120.20 1895 ---- ---- ---- ---- 123.60 +.80 122.80 1900 ---- ---- ---- ---- 126.40 +.90 125.50 75 1905 ---- ---- ---- ---- 129.20 +.90 128.30 1910 ---- ---- ---- ---- 132.00 +.90 131.10 1915 ---- ---- ---- ---- 134.80 +.90 133.90 1920 ---- ---- ---- ---- 137.70 +1.00 136.70 1925 ---- ---- ---- ---- 140.60 +1.00 139.60 1930 ---- ---- ---- ---- 143.60 +1.10 142.50 1935 ---- ---- ---- ---- 146.60 +1.10 145.50 1940 ---- ---- ---- ---- 149.60 +1.10 148.50 1945 ---- ---- ---- ---- 152.70 +1.20 151.50 1950 ---- ---- ---- ---- 155.80 +1.30 154.50 1955 ---- ---- ---- ---- 158.90 +1.30 157.60 1960 ---- ---- ---- ---- 162.10 +1.30 160.80 1965 ---- ---- ---- ---- 165.30 +1.40 163.90 1970 ---- ---- ---- ---- 168.50 +1.40 167.10 1975 ---- ---- ---- ---- 171.80 +1.50 170.30 1980 ---- ---- ---- ---- 175.10 +1.50 173.60 1985 ---- ---- ---- ---- 178.40 +1.60 176.80 1990 ---- ---- ---- ---- 181.80 +1.60 180.20 1995 ---- ---- ---- ---- 185.20 +1.70 183.50 2000 ---- ---- ---- ---- 188.60 +1.70 186.90 2005 ---- ---- ---- ---- 192.10 +1.80 190.30 2010 ---- ---- ---- ---- 195.50 +1.80 193.70 2015 ---- ---- ---- ---- 199.10 +2.00 197.10 2020 ---- ---- ---- ---- 202.60 +2.00 200.60 2025 ---- ---- ---- ---- 206.20 +2.10 204.10 2030 ---- ---- ---- ---- 209.80 +2.10 207.70 2035 ---- ---- ---- ---- 213.40 +2.20 211.20 2040 ---- ---- ---- ---- 217.00 +2.20 214.80 2045 ---- ---- ---- ---- 220.70 +2.30 218.40 2050 ---- ---- ---- ---- 224.40 +2.30 222.10 15 2055 ---- ---- ---- ---- 228.10 +2.40 225.70 2060 ---- ---- ---- ---- 231.80 +2.40 229.40 2065 ---- ---- ---- ---- 235.60 +2.50 233.10 2070 ---- ---- ---- ---- 239.40 +2.50 236.90 2075 ---- ---- ---- ---- 243.20 +2.60 240.60 2080 ---- ---- ---- ---- 247.00 +2.60 244.40 2085 ---- ---- ---- ---- 250.90 +2.70 248.20 2090 ---- ---- ---- ---- 254.70 +2.70 252.00 2095 ---- ---- ---- ---- 258.60 +2.80 255.80 2100 ---- ---- ---- ---- 262.50 +2.80 259.70 8 2105 ---- ---- ---- ---- 266.40 +2.90 263.50 2110 ---- ---- ---- ---- 270.40 +3.00 267.40 2115 ---- ---- ---- ---- 274.30 +3.00 271.30 2120 ---- ---- ---- ---- 278.30 +3.00 275.30 2125 ---- ---- ---- ---- 282.30 +3.10 279.20 2130 ---- ---- ---- ---- 286.30 +3.10 283.20 2135 ---- ---- ---- ---- 290.30 +3.20 287.10 2140 ---- ---- ---- ---- 294.30 +3.20 291.10 2145 ---- ---- ---- ---- 298.30 +3.10 295.20 2150 ---- ---- ---- ---- 302.40 +3.20 299.20 2155 ---- ---- ---- ---- 306.50 +3.30 303.20 2160 ---- ---- ---- ---- 310.60 +3.30 307.30 2165 ---- ---- ---- ---- 314.70 +3.30 311.40 2170 ---- ---- ---- ---- 318.80 +3.30 315.50 2175 ---- ---- ---- ---- 322.90 +3.30 319.60 2180 ---- ---- ---- ---- 327.10 +3.40 323.70 2185 ---- ---- ---- ---- 331.30 +3.50 327.80 2190 ---- ---- ---- ---- 335.40 +3.40 332.00 2195 ---- ---- ---- ---- 339.60 +3.40 336.20 2200 ---- ---- ---- ---- 343.80 +3.50 340.30 2205 ---- ---- ---- ---- 348.10 +3.60 344.50 2210 ---- ---- ---- ---- 352.30 +3.60 348.70 2215 ---- ---- ---- ---- 356.60 +3.60 353.00 2220 ---- ---- ---- ---- 360.80 +3.60 357.20 2225 ---- ---- ---- ---- 365.10 +3.60 361.50 2230 ---- ---- ---- ---- 369.40 +3.70 365.70 2235 ---- ---- ---- ---- 373.70 +3.70 370.00 2240 ---- ---- ---- ---- 378.00 +3.70 374.30 2245 ---- ---- ---- ---- 382.30 +3.70 378.60 2250 ---- ---- ---- ---- 386.70 +3.80 382.90 2255 ---- ---- ---- ---- 391.00 +3.80 387.20 2260 ---- ---- ---- ---- 395.40 +3.80 391.60 2265 ---- ---- ---- ---- 399.80 +3.90 395.90 2270 ---- ---- ---- ---- 404.20 +3.90 400.30 2275 ---- ---- ---- ---- 408.60 +4.00 404.60 2280 ---- ---- ---- ---- 413.00 +4.00 409.00 2285 ---- ---- ---- ---- 417.40 +4.00 413.40 2290 ---- ---- ---- ---- 421.80 +4.00 417.80 2295 ---- ---- ---- ---- 426.30 +4.10 422.20 2300 ---- ---- ---- ---- 430.70 +4.00 426.70 2305 ---- ---- ---- ---- 435.20 +4.10 431.10 2310 ---- ---- ---- ---- 439.70 +4.20 435.50 2315 ---- ---- ---- ---- 444.10 +4.10 440.00 2320 ---- ---- ---- ---- 448.60 +4.10 444.50 2325 ---- ---- ---- ---- 453.10 +4.20 448.90 2330 ---- ---- ---- ---- 457.60 +4.20 453.40 2335 ---- ---- ---- ---- 462.20 +4.30 457.90 2340 ---- ---- ---- ---- 466.70 +4.30 462.40 2345 ---- ---- ---- ---- 471.20 +4.30 466.90 2350 ---- ---- ---- ---- 475.80 +4.40 471.40 2360 ---- ---- ---- ---- 484.90 +4.40 480.50 2370 ---- ---- ---- ---- 494.00 +4.50 489.50 2375 ---- ---- ---- ---- 498.60 +4.50 494.10 2380 ---- ---- ---- ---- 503.20 +4.50 498.70 2390 ---- ---- ---- ---- 512.40 +4.60 507.80 2400 ---- ---- ---- ---- 521.60 +4.60 517.00 2410 ---- ---- ---- ---- 530.90 +4.70 526.20 2420 ---- ---- ---- ---- 540.10 +4.70 535.40 2425 ---- ---- ---- ---- 544.80 +4.80 540.00 2430 ---- ---- ---- ---- 549.40 +4.80 544.60 2440 ---- ---- ---- ---- 558.80 +4.90 553.90 2450 ---- ---- ---- ---- 568.10 +4.90 563.20 2475 ---- ---- ---- ---- 591.50 +5.00 586.50 2490 ---- ---- ---- ---- 605.70 +5.20 600.50 2500 ---- ---- ---- ---- 615.10 +5.20 609.90 2525 ---- ---- ---- ---- 638.80 +5.30 633.50 2550 ---- ---- ---- ---- 662.60 +5.50 657.10 2575 ---- ---- ---- ---- 686.40 +5.50 680.90 2600 ---- ---- ---- ---- 710.40 +5.60 704.80 2625 ---- ---- ---- ---- 734.50 +5.80 728.70 2650 ---- ---- ---- ---- 758.60 +5.80 752.80 2700 ---- ---- ---- ---- 807.20 +6.00 801.20 2750 ---- ---- ---- ---- 856.00 +6.20 849.80 2800 ---- ---- ---- ---- 905.10 +6.30 898.80 3000 ---- ---- ---- ---- 1103.90 +6.90 1097.00 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .40 -.10 .50 975 ---- ---- ---- ---- .50 -.10 .60 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.70 -.10 2.80 1275 ---- ---- ---- ---- 3.30 -.20 3.50 1300 ---- ---- ---- ---- 4.00 -.20 4.20 1325 ---- ---- ---- ---- 4.80 -.20 5.00 1350 ---- ---- ---- ---- 5.80 -.20 6.00 1375 ---- ---- ---- ---- 6.90 -.30 7.20 1400 ---- ---- ---- ---- 8.20 -.30 8.50 1425 ---- ---- ---- ---- 9.70 -.30 10.00 1430 ---- ---- ---- ---- 10.10 -.30 10.40 1440 ---- ---- ---- ---- 10.70 -.40 11.10 1450 ---- ---- ---- ---- 11.50 -.30 11.80 1460 ---- ---- ---- ---- 12.20 -.40 12.60 1470 ---- ---- ---- ---- 13.00 -.40 13.40 1475 ---- ---- ---- ---- 13.40 -.40 13.80 1480 ---- ---- ---- ---- 13.90 -.30 14.20 1490 ---- ---- ---- ---- 14.80 -.30 15.10 1500 ---- ---- ---- ---- 15.70 -.40 16.10 1510 ---- ---- ---- ---- 16.70 -.40 17.10 1520 ---- ---- ---- ---- 17.70 -.40 18.10 1525 ---- ---- ---- ---- 18.30 -.40 18.70 1530 ---- ---- ---- ---- 18.80 -.40 19.20 1535 ---- ---- ---- ---- 19.40 -.40 19.80 1540 ---- ---- ---- ---- 20.00 -.40 20.40 1545 ---- ---- ---- ---- 20.60 -.40 21.00 1550 ---- ---- ---- ---- 21.20 -.40 21.60 1555 ---- ---- ---- ---- 21.80 -.40 22.20 1560 ---- ---- ---- ---- 22.50 -.40 22.90 1565 ---- ---- ---- ---- 23.10 -.40 23.50 1570 ---- ---- ---- ---- 23.80 -.40 24.20 1575 ---- ---- ---- ---- 24.50 -.40 24.90 1580 ---- ---- ---- ---- 25.20 -.40 25.60 1585 ---- ---- ---- ---- 25.90 -.50 26.40 1590 ---- ---- ---- ---- 26.70 -.40 27.10 1595 ---- ---- ---- ---- 27.50 -.40 27.90 1600 ---- ---- ---- ---- 28.30 -.40 28.70 1605 ---- ---- ---- ---- 29.10 -.40 29.50 1610 ---- ---- ---- ---- 29.90 -.40 30.30 1615 ---- ---- ---- ---- 30.70 -.40 31.10 1620 ---- ---- ---- ---- 31.60 -.40 32.00 1625 ---- ---- ---- ---- 32.50 -.40 32.90 1630 ---- ---- ---- ---- 33.40 -.40 33.80 1635 ---- ---- ---- ---- 34.40 -.30 34.70 1640 ---- ---- ---- ---- 35.30 -.40 35.70 1645 ---- ---- ---- ---- 36.30 -.40 36.70 1650 ---- ---- ---- ---- 37.30 -.40 37.70 1655 ---- ---- ---- ---- 38.30 -.40 38.70 1660 ---- ---- ---- ---- 39.40 -.40 39.80 1665 ---- ---- ---- ---- 40.50 -.30 40.80 1670 ---- ---- ---- ---- 41.60 -.30 41.90 1675 ---- ---- ---- ---- 42.70 -.40 43.10 1680 ---- ---- ---- ---- 43.90 -.30 44.20 1685 ---- ---- ---- ---- 45.10 -.30 45.40 1690 ---- ---- ---- ---- 46.30 -.30 46.60 1695 ---- ---- ---- ---- 47.60 -.30 47.90 1700 ---- ---- ---- ---- 48.90 -.30 49.20 1705 ---- ---- ---- ---- 50.20 -.30 50.50 1710 ---- ---- ---- ---- 51.60 -.20 51.80 1715 ---- ---- ---- ---- 52.90 -.30 53.20 1720 ---- ---- ---- ---- 54.40 -.20 54.60 1725 ---- ---- ---- ---- 55.80 -.20 56.00 1730 ---- ---- ---- ---- 57.30 -.20 57.50 1735 ---- ---- ---- ---- 58.80 -.20 59.00 1740 ---- ---- ---- ---- 60.40 -.10 60.50 1745 ---- ---- ---- ---- 62.00 -.10 62.10 1750 ---- ---- ---- ---- 63.60 -.10 63.70 1755 ---- ---- ---- ---- 65.30 -.10 65.40 1760 ---- ---- ---- ---- 67.00 -.10 67.10 1765 ---- ---- ---- ---- 68.70 -.10 68.80 1770 ---- ---- ---- ---- 70.50 -.10 70.60 1775 ---- ---- ---- ---- 72.30 -.10 72.40 1780 ---- ---- ---- ---- 74.20 UNCH 74.20 1785 ---- ---- ---- ---- 76.10 UNCH 76.10 1790 ---- ---- ---- ---- 78.10 +.10 78.00 1795 ---- ---- ---- ---- 80.00 UNCH 80.00 1800 ---- ---- ---- ---- 82.10 +.10 82.00 1805 ---- ---- ---- ---- 84.10 +.10 84.00 1810 ---- ---- ---- ---- 86.20 +.10 86.10 1815 ---- ---- ---- ---- 88.40 +.20 88.20 1820 ---- ---- ---- ---- 90.60 +.20 90.40 1825 ---- ---- ---- ---- 92.80 +.20 92.60 1830 ---- ---- ---- ---- 95.00 +.20 94.80 1835 ---- ---- ---- ---- 97.30 +.20 97.10 1840 ---- ---- ---- ---- 99.60 +.20 99.40 1845 ---- ---- ---- ---- 102.00 +.30 101.70 1850 ---- ---- ---- ---- 104.40 +.30 104.10 1855 ---- ---- ---- ---- 106.90 +.40 106.50 1860 ---- ---- ---- ---- 109.30 +.40 108.90 1865 ---- ---- ---- ---- 111.90 +.50 111.40 1870 ---- ---- ---- ---- 114.40 +.50 113.90 1875 ---- ---- ---- ---- 117.00 +.50 116.50 1880 ---- ---- ---- ---- 119.60 +.50 119.10 1885 ---- ---- ---- ---- 122.30 +.60 121.70 1890 ---- ---- ---- ---- 124.90 +.60 124.30 1895 ---- ---- ---- ---- 127.70 +.70 127.00 1900 ---- ---- ---- ---- 130.40 +.70 129.70 1905 ---- ---- ---- ---- 133.20 +.70 132.50 1910 ---- ---- ---- ---- 136.00 +.70 135.30 1915 ---- ---- ---- ---- 138.90 +.80 138.10 1920 ---- ---- ---- ---- 141.80 +.90 140.90 1925 ---- ---- ---- ---- 144.70 +.90 143.80 1930 ---- ---- ---- ---- 147.60 +.90 146.70 1935 ---- ---- ---- ---- 150.60 +1.00 149.60 1940 ---- ---- ---- ---- 153.60 +1.00 152.60 1945 ---- ---- ---- ---- 156.60 +1.00 155.60 1950 ---- ---- ---- ---- 159.70 +1.10 158.60 1955 ---- ---- ---- ---- 162.70 +1.00 161.70 1960 ---- ---- ---- ---- 165.80 +1.10 164.70 1965 ---- ---- ---- ---- 169.00 +1.20 167.80 1970 ---- ---- ---- ---- 172.10 +1.20 170.90 1975 ---- ---- ---- ---- 175.30 +1.20 174.10 1980 ---- ---- ---- ---- 178.50 +1.20 177.30 1985 ---- ---- ---- ---- 181.80 +1.30 180.50 1990 ---- ---- ---- ---- 185.00 +1.30 183.70 1995 ---- ---- ---- ---- 188.30 +1.40 186.90 2000 ---- ---- ---- ---- 191.60 +1.40 190.20 2005 ---- ---- ---- ---- 194.90 +1.40 193.50 2010 ---- ---- ---- ---- 198.30 +1.50 196.80 2015 ---- ---- ---- ---- 201.70 +1.60 200.10 2020 ---- ---- ---- ---- 205.00 +1.50 203.50 2025 ---- ---- ---- ---- 208.50 +1.70 206.80 2030 ---- ---- ---- ---- 211.90 +1.70 210.20 2035 ---- ---- ---- ---- 215.30 +1.70 213.60 2040 ---- ---- ---- ---- 218.80 +1.80 217.00 2045 ---- ---- ---- ---- 222.30 +1.80 220.50 2050 ---- ---- ---- ---- 225.80 +1.90 223.90 2055 ---- ---- ---- ---- 229.30 +1.90 227.40 2060 ---- ---- ---- ---- 232.80 +1.90 230.90 2065 ---- ---- ---- ---- 236.40 +2.00 234.40 2070 ---- ---- ---- ---- 240.00 +2.00 238.00 2075 ---- ---- ---- ---- 243.50 +2.00 241.50 2080 ---- ---- ---- ---- 247.10 +2.00 245.10 2085 ---- ---- ---- ---- 250.80 +2.10 248.70 2090 ---- ---- ---- ---- 254.40 +2.10 252.30 2095 ---- ---- ---- ---- 258.10 +2.20 255.90 2100 ---- ---- ---- ---- 261.70 +2.20 259.50 2105 ---- ---- ---- ---- 265.40 +2.30 263.10 2110 ---- ---- ---- ---- 269.10 +2.30 266.80 2115 ---- ---- ---- ---- 272.80 +2.30 270.50 2120 ---- ---- ---- ---- 276.60 +2.40 274.20 2125 ---- ---- ---- ---- 280.30 +2.40 277.90 2130 ---- ---- ---- ---- 284.10 +2.50 281.60 2135 ---- ---- ---- ---- 287.90 +2.50 285.40 2140 ---- ---- ---- ---- 291.70 +2.60 289.10 2145 ---- ---- ---- ---- 295.50 +2.60 292.90 2150 ---- ---- ---- ---- 299.30 +2.60 296.70 2155 ---- ---- ---- ---- 303.20 +2.70 300.50 2160 ---- ---- ---- ---- 307.00 +2.70 304.30 2165 ---- ---- ---- ---- 310.90 +2.80 308.10 2170 ---- ---- ---- ---- 314.80 +2.80 312.00 2175 ---- ---- ---- ---- 318.70 +2.80 315.90 2180 ---- ---- ---- ---- 322.60 +2.90 319.70 2185 ---- ---- ---- ---- 326.60 +3.00 323.60 2190 ---- ---- ---- ---- 330.50 +3.00 327.50 2195 ---- ---- ---- ---- 334.50 +3.00 331.50 2200 ---- ---- ---- ---- 338.40 +3.00 335.40 2210 ---- ---- ---- ---- 346.40 +3.10 343.30 2220 ---- ---- ---- ---- 354.50 +3.20 351.30 2225 ---- ---- ---- ---- 358.50 +3.20 355.30 2230 ---- ---- ---- ---- 362.60 +3.30 359.30 2240 ---- ---- ---- ---- 370.80 +3.40 367.40 2250 ---- ---- ---- ---- 379.00 +3.50 375.50 2260 ---- ---- ---- ---- 387.20 +3.50 383.70 2270 ---- ---- ---- ---- 395.60 +3.70 391.90 2275 ---- ---- ---- ---- 399.70 +3.60 396.10 2280 ---- ---- ---- ---- 403.90 +3.70 400.20 2290 ---- ---- ---- ---- 412.30 +3.70 408.60 2300 ---- ---- ---- ---- 420.80 +3.80 417.00 2325 ---- ---- ---- ---- 442.20 +4.00 438.20 2350 ---- ---- ---- ---- 463.90 +4.20 459.70 2375 ---- ---- ---- ---- 485.80 +4.40 481.40 2400 ---- ---- ---- ---- 508.00 +4.60 503.40 2425 ---- ---- ---- ---- 530.40 +4.70 525.70 2450 ---- ---- ---- ---- 553.10 +4.90 548.20 2475 ---- ---- ---- ---- 576.00 +5.10 570.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 5.20 -.20 5.40 1275 ---- ---- ---- ---- 6.00 -.30 6.30 1300 ---- ---- ---- ---- 7.00 -.20 7.20 1325 ---- ---- ---- ---- 8.10 -.30 8.40 1350 ---- ---- ---- ---- 9.30 -.30 9.60 1375 ---- ---- ---- ---- 10.70 -.30 11.00 1400 ---- ---- ---- ---- 12.30 -.30 12.60 1425 ---- ---- ---- ---- 14.00 -.40 14.40 1430 ---- ---- ---- ---- 14.40 -.40 14.80 1440 ---- ---- ---- ---- 15.20 -.40 15.60 1450 ---- ---- ---- ---- 16.00 -.40 16.40 1460 ---- ---- ---- ---- 16.80 -.40 17.20 1470 ---- ---- ---- ---- 17.70 -.40 18.10 1475 ---- ---- ---- ---- 18.20 -.40 18.60 1480 ---- ---- ---- ---- 18.60 -.50 19.10 1490 ---- ---- ---- ---- 19.60 -.40 20.00 1500 ---- ---- ---- ---- 20.60 -.40 21.00 1510 ---- ---- ---- ---- 21.70 -.40 22.10 1520 ---- ---- ---- ---- 22.80 -.40 23.20 1525 ---- ---- ---- ---- 23.30 -.50 23.80 1530 ---- ---- ---- ---- 23.90 -.40 24.30 1535 ---- ---- ---- ---- 24.50 -.40 24.90 1540 ---- ---- ---- ---- 25.10 -.40 25.50 1545 ---- ---- ---- ---- 25.70 -.40 26.10 1550 ---- ---- ---- ---- 26.30 -.50 26.80 1555 ---- ---- ---- ---- 27.00 -.40 27.40 1560 ---- ---- ---- ---- 27.60 -.50 28.10 1565 ---- ---- ---- ---- 28.30 -.40 28.70 1570 ---- ---- ---- ---- 29.00 -.40 29.40 1575 ---- ---- ---- ---- 29.70 -.40 30.10 1580 ---- ---- ---- ---- 30.40 -.40 30.80 1585 ---- ---- ---- ---- 31.10 -.50 31.60 1590 ---- ---- ---- ---- 31.90 -.40 32.30 1595 ---- ---- ---- ---- 32.60 -.50 33.10 1600 ---- ---- ---- ---- 33.40 -.50 33.90 1605 ---- ---- ---- ---- 34.20 -.50 34.70 1610 ---- ---- ---- ---- 35.00 -.50 35.50 1615 ---- ---- ---- ---- 35.90 -.40 36.30 1620 ---- ---- ---- ---- 36.80 -.40 37.20 1625 ---- ---- ---- ---- 37.60 -.50 38.10 1630 ---- ---- ---- ---- 38.50 -.50 39.00 1635 ---- ---- ---- ---- 39.50 -.40 39.90 1640 ---- ---- ---- ---- 40.40 -.50 40.90 1645 ---- ---- ---- ---- 41.40 -.40 41.80 1650 ---- ---- ---- ---- 42.40 -.40 42.80 1655 ---- ---- ---- ---- 43.50 -.30 43.80 1660 ---- ---- ---- ---- 44.50 -.40 44.90 1665 ---- ---- ---- ---- 45.60 -.40 46.00 1670 ---- ---- ---- ---- 46.70 -.40 47.10 1675 ---- ---- ---- ---- 47.80 -.40 48.20 1680 ---- ---- ---- ---- 49.00 -.40 49.40 1685 ---- ---- ---- ---- 50.20 -.40 50.60 1690 ---- ---- ---- ---- 51.40 -.40 51.80 1695 ---- ---- ---- ---- 52.70 -.30 53.00 1700 ---- ---- ---- ---- 54.00 -.30 54.30 1705 ---- ---- ---- ---- 55.30 -.30 55.60 1710 ---- ---- ---- ---- 56.70 -.30 57.00 1715 ---- ---- ---- ---- 58.10 -.30 58.40 1720 ---- ---- ---- ---- 59.50 -.30 59.80 1725 ---- ---- ---- ---- 61.00 -.20 61.20 1730 ---- ---- ---- ---- 62.50 -.20 62.70 1735 ---- ---- ---- ---- 64.00 -.20 64.20 1740 ---- ---- ---- ---- 65.60 -.20 65.80 1745 ---- ---- ---- ---- 67.20 -.20 67.40 1750 ---- ---- ---- ---- 68.90 -.10 69.00 1755 ---- ---- ---- ---- 70.60 -.10 70.70 1760 ---- ---- ---- ---- 72.30 -.10 72.40 1765 ---- ---- ---- ---- 74.10 -.10 74.20 1770 ---- ---- ---- ---- 75.90 -.10 76.00 1775 ---- ---- ---- ---- 77.70 -.10 77.80 1780 ---- ---- ---- ---- 79.60 -.10 79.70 1785 ---- ---- ---- ---- 81.50 -.10 81.60 1790 ---- ---- ---- ---- 83.50 UNCH 83.50 1795 ---- ---- ---- ---- 85.50 UNCH 85.50 1800 ---- ---- ---- ---- 87.50 UNCH 87.50 1805 ---- ---- ---- ---- 89.60 UNCH 89.60 1810 ---- ---- ---- ---- 91.80 +.10 91.70 1815 ---- ---- ---- ---- 93.90 +.10 93.80 1820 ---- ---- ---- ---- 96.10 +.10 96.00 1825 ---- ---- ---- ---- 98.40 +.20 98.20 1830 ---- ---- ---- ---- 100.60 +.20 100.40 1835 ---- ---- ---- ---- 102.90 +.20 102.70 1840 ---- ---- ---- ---- 105.30 +.20 105.10 1845 ---- ---- ---- ---- 107.70 +.30 107.40 1850 ---- ---- ---- ---- 110.10 +.30 109.80 1855 ---- ---- ---- ---- 112.60 +.30 112.30 1860 ---- ---- ---- ---- 115.10 +.30 114.80 1865 ---- ---- ---- ---- 117.70 +.40 117.30 1870 ---- ---- ---- ---- 120.20 +.40 119.80 1875 ---- ---- ---- ---- 122.90 +.50 122.40 1880 ---- ---- ---- ---- 125.50 +.50 125.00 1885 ---- ---- ---- ---- 128.20 +.50 127.70 1890 ---- ---- ---- ---- 130.90 +.50 130.40 1895 ---- ---- ---- ---- 133.70 +.60 133.10 1900 ---- ---- ---- ---- 136.50 +.60 135.90 1905 ---- ---- ---- ---- 139.30 +.60 138.70 1910 ---- ---- ---- ---- 142.20 +.70 141.50 1915 ---- ---- ---- ---- 145.10 +.70 144.40 1920 ---- ---- ---- ---- 148.00 +.70 147.30 1925 ---- ---- ---- ---- 151.00 +.80 150.20 1930 ---- ---- ---- ---- 154.00 +.80 153.20 1935 ---- ---- ---- ---- 157.00 +.80 156.20 1940 ---- ---- ---- ---- 160.10 +.90 159.20 1945 ---- ---- ---- ---- 163.20 +.90 162.30 1950 ---- ---- ---- ---- 166.30 +1.00 165.30 1955 ---- ---- ---- ---- 169.40 +1.00 168.40 1960 ---- ---- ---- ---- 172.60 +1.00 171.60 1965 ---- ---- ---- ---- 175.80 +1.10 174.70 1970 ---- ---- ---- ---- 179.00 +1.10 177.90 1975 ---- ---- ---- ---- 182.30 +1.20 181.10 1980 ---- ---- ---- ---- 185.50 +1.20 184.30 1985 ---- ---- ---- ---- 188.80 +1.20 187.60 1990 ---- ---- ---- ---- 192.10 +1.20 190.90 1995 ---- ---- ---- ---- 195.50 +1.30 194.20 2000 ---- ---- ---- ---- 198.80 +1.30 197.50 2005 ---- ---- ---- ---- 202.20 +1.40 200.80 2010 ---- ---- ---- ---- 205.60 +1.40 204.20 2015 ---- ---- ---- ---- 209.00 +1.40 207.60 2020 ---- ---- ---- ---- 212.50 +1.50 211.00 2025 ---- ---- ---- ---- 215.90 +1.50 214.40 2030 ---- ---- ---- ---- 219.40 +1.50 217.90 2035 ---- ---- ---- ---- 222.90 +1.60 221.30 2040 ---- ---- ---- ---- 226.40 +1.60 224.80 2045 ---- ---- ---- ---- 230.00 +1.70 228.30 2050 ---- ---- ---- ---- 233.60 +1.70 231.90 2055 ---- ---- ---- ---- 237.20 +1.80 235.40 2060 ---- ---- ---- ---- 240.80 +1.80 239.00 2065 ---- ---- ---- ---- 244.40 +1.80 242.60 2070 ---- ---- ---- ---- 248.00 +1.80 246.20 2075 ---- ---- ---- ---- 251.70 +1.90 249.80 2080 ---- ---- ---- ---- 255.40 +1.90 253.50 2085 ---- ---- ---- ---- 259.10 +2.00 257.10 2090 ---- ---- ---- ---- 262.80 +2.00 260.80 2095 ---- ---- ---- ---- 266.50 +2.00 264.50 2100 ---- ---- ---- ---- 270.30 +2.10 268.20 2105 ---- ---- ---- ---- 274.00 +2.10 271.90 2110 ---- ---- ---- ---- 277.80 +2.10 275.70 2115 ---- ---- ---- ---- 281.60 +2.10 279.50 2120 ---- ---- ---- ---- 285.50 +2.30 283.20 2125 ---- ---- ---- ---- 289.30 +2.30 287.00 2130 ---- ---- ---- ---- 293.10 +2.20 290.90 2135 ---- ---- ---- ---- 297.00 +2.30 294.70 2140 ---- ---- ---- ---- 300.90 +2.40 298.50 2145 ---- ---- ---- ---- 304.80 +2.40 302.40 2150 ---- ---- ---- ---- 308.70 +2.40 306.30 2155 ---- ---- ---- ---- 312.60 +2.40 310.20 2160 ---- ---- ---- ---- 316.60 +2.50 314.10 2165 ---- ---- ---- ---- 320.50 +2.50 318.00 2170 ---- ---- ---- ---- 324.50 +2.60 321.90 2175 ---- ---- ---- ---- 328.50 +2.60 325.90 2180 ---- ---- ---- ---- 332.50 +2.70 329.80 2190 ---- ---- ---- ---- 340.50 +2.70 337.80 2200 ---- ---- ---- ---- 348.60 +2.80 345.80 2210 ---- ---- ---- ---- 356.70 +2.80 353.90 2220 ---- ---- ---- ---- 364.90 +2.90 362.00 2225 ---- ---- ---- ---- 369.00 +2.90 366.10 2230 ---- ---- ---- ---- 373.20 +3.00 370.20 2240 ---- ---- ---- ---- 381.50 +3.10 378.40 2250 ---- ---- ---- ---- 389.80 +3.10 386.70 2260 ---- ---- ---- ---- 398.20 +3.20 395.00 2275 ---- ---- ---- ---- 410.80 +3.30 407.50 2300 ---- ---- ---- ---- 432.10 +3.40 428.70 2325 ---- ---- ---- ---- 453.60 +3.60 450.00 2350 ---- ---- ---- ---- 475.40 +3.70 471.70 2375 ---- ---- ---- ---- 497.40 +3.90 493.50 2400 ---- ---- ---- ---- 519.60 +4.10 515.50 2425 ---- ---- ---- ---- 542.00 +4.20 537.80 2450 ---- ---- ---- ---- 564.50 +4.30 560.20 3000 ---- ---- ---- ---- 1090.00 +6.40 1083.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.20 -.20 4.40 1275 ---- ---- ---- ---- 5.00 -.20 5.20 1300 ---- ---- ---- ---- 5.90 -.30 6.20 1325 ---- ---- ---- ---- 7.00 -.30 7.30 1350 ---- ---- ---- ---- 8.20 -.30 8.50 1375 ---- ---- ---- ---- 9.60 -.40 10.00 1400 ---- ---- ---- ---- 11.20 -.40 11.60 1425 ---- ---- ---- ---- 13.00 -.40 13.40 1440 ---- ---- ---- ---- 14.20 -.40 14.60 1450 ---- ---- ---- ---- 15.10 -.40 15.50 1460 ---- ---- ---- ---- 15.90 -.50 16.40 1470 ---- ---- ---- ---- 16.90 -.40 17.30 1475 ---- ---- ---- ---- 17.30 -.50 17.80 1480 ---- ---- ---- ---- 17.80 -.50 18.30 1490 ---- ---- ---- ---- 18.90 -.40 19.30 1500 ---- ---- ---- ---- 19.90 -.50 20.40 1510 ---- ---- ---- ---- 21.00 -.50 21.50 1520 ---- ---- ---- ---- 22.20 -.50 22.70 1525 ---- ---- ---- ---- 22.80 -.50 23.30 1530 ---- ---- ---- ---- 23.40 -.50 23.90 1540 ---- ---- ---- ---- 24.70 -.40 25.10 1545 ---- ---- ---- ---- 25.30 -.50 25.80 1550 ---- ---- ---- ---- 26.00 -.50 26.50 1555 ---- ---- ---- ---- 26.70 -.50 27.20 1560 ---- ---- ---- ---- 27.40 -.50 27.90 1565 ---- ---- ---- ---- 28.10 -.50 28.60 1570 ---- ---- ---- ---- 28.80 -.50 29.30 1575 ---- ---- ---- ---- 29.60 -.50 30.10 1580 ---- ---- ---- ---- 30.30 -.50 30.80 1585 ---- ---- ---- ---- 31.10 -.50 31.60 1590 ---- ---- ---- ---- 31.90 -.50 32.40 1595 ---- ---- ---- ---- 32.70 -.50 33.20 1600 ---- ---- ---- ---- 33.60 -.50 34.10 1605 ---- ---- ---- ---- 34.40 -.50 34.90 1610 ---- ---- ---- ---- 35.30 -.50 35.80 1615 ---- ---- ---- ---- 36.20 -.50 36.70 1620 ---- ---- ---- ---- 37.20 -.40 37.60 1625 ---- ---- ---- ---- 38.10 -.50 38.60 1630 ---- ---- ---- ---- 39.10 -.40 39.50 1635 ---- ---- ---- ---- 40.10 -.40 40.50 1640 ---- ---- ---- ---- 41.10 -.40 41.50 1645 ---- ---- ---- ---- 42.10 -.50 42.60 1650 ---- ---- ---- ---- 43.20 -.40 43.60 1655 ---- ---- ---- ---- 44.20 -.50 44.70 1660 ---- ---- ---- ---- 45.30 -.50 45.80 1665 ---- ---- ---- ---- 46.50 -.40 46.90 1670 ---- ---- ---- ---- 47.60 -.50 48.10 1675 ---- ---- ---- ---- 48.80 -.50 49.30 1680 ---- ---- ---- ---- 50.00 -.50 50.50 1685 ---- ---- ---- ---- 51.30 -.40 51.70 1690 ---- ---- ---- ---- 52.50 -.50 53.00 1695 ---- ---- ---- ---- 53.80 -.40 54.20 1700 ---- ---- ---- ---- 55.20 -.40 55.60 1705 ---- ---- ---- ---- 56.50 -.40 56.90 1710 ---- ---- ---- ---- 57.90 -.40 58.30 1715 ---- ---- ---- ---- 59.30 -.40 59.70 1720 ---- ---- ---- ---- 60.80 -.30 61.10 1725 ---- ---- ---- ---- 62.20 -.40 62.60 1730 ---- ---- ---- ---- 63.70 -.40 64.10 1735 ---- ---- ---- ---- 65.30 -.30 65.60 1740 ---- ---- ---- ---- 66.90 -.30 67.20 1745 ---- ---- ---- ---- 68.50 -.30 68.80 1750 ---- ---- ---- ---- 70.10 -.30 70.40 1755 ---- ---- ---- ---- 71.80 -.30 72.10 1760 ---- ---- ---- ---- 73.50 -.30 73.80 1765 ---- ---- ---- ---- 75.30 -.20 75.50 1770 ---- ---- ---- ---- 77.00 -.30 77.30 1775 ---- ---- ---- ---- 78.90 -.20 79.10 1780 ---- ---- ---- ---- 80.70 -.20 80.90 1785 ---- ---- ---- ---- 82.60 -.20 82.80 1790 ---- ---- ---- ---- 84.60 -.10 84.70 1795 ---- ---- ---- ---- 86.50 -.10 86.60 1800 ---- ---- ---- ---- 88.50 -.10 88.60 1805 ---- ---- ---- ---- 90.60 UNCH 90.60 1810 ---- ---- ---- ---- 92.60 -.10 92.70 1815 ---- ---- ---- ---- 94.70 -.10 94.80 1820 ---- ---- ---- ---- 96.90 UNCH 96.90 1825 ---- ---- ---- ---- 99.10 UNCH 99.10 1830 ---- ---- ---- ---- 101.30 +.10 101.20 1835 ---- ---- ---- ---- 103.50 UNCH 103.50 1840 ---- ---- ---- ---- 105.80 +.10 105.70 1845 ---- ---- ---- ---- 108.20 +.20 108.00 1850 ---- ---- ---- ---- 110.50 +.10 110.40 1855 ---- ---- ---- ---- 112.90 +.10 112.80 1860 ---- ---- ---- ---- 115.40 +.20 115.20 1865 ---- ---- ---- ---- 117.80 +.20 117.60 1870 ---- ---- ---- ---- 120.30 +.20 120.10 1875 ---- ---- ---- ---- 122.90 +.30 122.60 1880 ---- ---- ---- ---- 125.50 +.40 125.10 1885 ---- ---- ---- ---- 128.10 +.40 127.70 1890 ---- ---- ---- ---- 130.70 +.40 130.30 1895 ---- ---- ---- ---- 133.40 +.40 133.00 1900 ---- ---- ---- ---- 136.10 +.40 135.70 1905 ---- ---- ---- ---- 138.80 +.40 138.40 1910 ---- ---- ---- ---- 141.60 +.50 141.10 1915 ---- ---- ---- ---- 144.40 +.50 143.90 1920 ---- ---- ---- ---- 147.30 +.60 146.70 1925 ---- ---- ---- ---- 150.10 +.50 149.60 1930 ---- ---- ---- ---- 153.00 +.60 152.40 1935 ---- ---- ---- ---- 156.00 +.70 155.30 1940 ---- ---- ---- ---- 158.90 +.60 158.30 1945 ---- ---- ---- ---- 161.90 +.70 161.20 1950 ---- ---- ---- ---- 165.00 +.80 164.20 1955 ---- ---- ---- ---- 168.00 +.80 167.20 1960 ---- ---- ---- ---- 171.10 +.80 170.30 1965 ---- ---- ---- ---- 174.20 +.80 173.40 1970 ---- ---- ---- ---- 177.40 +.90 176.50 1975 ---- ---- ---- ---- 180.50 +.90 179.60 1980 ---- ---- ---- ---- 183.70 +.90 182.80 1985 ---- ---- ---- ---- 186.90 +1.00 185.90 1990 ---- ---- ---- ---- 190.20 +1.10 189.10 1995 ---- ---- ---- ---- 193.40 +1.00 192.40 2000 ---- ---- ---- ---- 196.70 +1.10 195.60 2005 ---- ---- ---- ---- 200.00 +1.10 198.90 2010 ---- ---- ---- ---- 203.40 +1.20 202.20 2015 ---- ---- ---- ---- 206.80 +1.20 205.60 2020 ---- ---- ---- ---- 210.10 +1.20 208.90 2025 ---- ---- ---- ---- 213.60 +1.30 212.30 2030 ---- ---- ---- ---- 217.00 +1.30 215.70 2035 ---- ---- ---- ---- 220.40 +1.30 219.10 2040 ---- ---- ---- ---- 223.90 +1.40 222.50 2045 ---- ---- ---- ---- 227.40 +1.40 226.00 2050 ---- ---- ---- ---- 230.90 +1.40 229.50 2055 ---- ---- ---- ---- 234.40 +1.40 233.00 2060 ---- ---- ---- ---- 238.00 +1.50 236.50 2065 ---- ---- ---- ---- 241.60 +1.60 240.00 2070 ---- ---- ---- ---- 245.10 +1.50 243.60 2075 ---- ---- ---- ---- 248.80 +1.70 247.10 2080 ---- ---- ---- ---- 252.40 +1.70 250.70 2085 ---- ---- ---- ---- 256.00 +1.70 254.30 2090 ---- ---- ---- ---- 259.70 +1.80 257.90 2095 ---- ---- ---- ---- 263.40 +1.80 261.60 2100 ---- ---- ---- ---- 267.00 +1.80 265.20 2105 ---- ---- ---- ---- 270.80 +1.90 268.90 2110 ---- ---- ---- ---- 274.50 +1.90 272.60 2115 ---- ---- ---- ---- 278.20 +1.90 276.30 2120 ---- ---- ---- ---- 282.00 +2.00 280.00 2125 ---- ---- ---- ---- 285.80 +2.00 283.80 2130 ---- ---- ---- ---- 289.60 +2.10 287.50 2140 ---- ---- ---- ---- 297.20 +2.10 295.10 2150 ---- ---- ---- ---- 304.90 +2.20 302.70 2160 ---- ---- ---- ---- 312.60 +2.20 310.40 2170 ---- ---- ---- ---- 320.40 +2.30 318.10 2175 ---- ---- ---- ---- 324.40 +2.40 322.00 2180 ---- ---- ---- ---- 328.30 +2.40 325.90 2190 ---- ---- ---- ---- 336.20 +2.40 333.80 2200 ---- ---- ---- ---- 344.20 +2.50 341.70 2210 ---- ---- ---- ---- 352.20 +2.60 349.60 2220 ---- ---- ---- ---- 360.30 +2.60 357.70 2225 ---- ---- ---- ---- 364.30 +2.60 361.70 2230 ---- ---- ---- ---- 368.40 +2.70 365.70 2250 ---- ---- ---- ---- 384.80 +2.80 382.00 2275 ---- ---- ---- ---- 405.60 +3.00 402.60 2300 ---- ---- ---- ---- 426.60 +3.20 423.40 2325 ---- ---- ---- ---- 447.90 +3.30 444.60 2350 ---- ---- ---- ---- 469.40 +3.50 465.90 2375 ---- ---- ---- ---- 491.10 +3.60 487.50 2400 ---- ---- ---- ---- 513.10 +3.80 509.30 2425 ---- ---- ---- ---- 535.20 +3.90 531.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.70 -.20 4.90 1275 ---- ---- ---- ---- 5.50 -.30 5.80 1300 ---- ---- ---- ---- 6.60 -.20 6.80 1325 ---- ---- ---- ---- 7.70 -.30 8.00 1350 ---- ---- ---- ---- 9.00 -.40 9.40 1375 ---- ---- ---- ---- 10.50 -.40 10.90 1400 ---- ---- ---- ---- 12.20 -.40 12.60 1425 ---- ---- ---- ---- 14.10 -.50 14.60 1440 ---- ---- ---- ---- 15.40 -.50 15.90 1450 ---- ---- ---- ---- 16.30 -.50 16.80 1460 ---- ---- ---- ---- 17.20 -.50 17.70 1470 ---- ---- ---- ---- 18.20 -.50 18.70 1475 ---- ---- ---- ---- 18.70 -.50 19.20 1480 ---- ---- ---- ---- 19.20 -.50 19.70 1490 ---- ---- ---- ---- 20.30 -.50 20.80 1500 ---- ---- ---- ---- 21.40 -.50 21.90 1510 ---- ---- ---- ---- 22.60 -.50 23.10 1520 ---- ---- ---- ---- 23.80 -.50 24.30 1525 ---- ---- ---- ---- 24.40 -.50 24.90 1530 ---- ---- ---- ---- 25.00 -.60 25.60 1540 ---- ---- ---- ---- 26.40 -.50 26.90 1545 ---- ---- ---- ---- 27.10 -.50 27.60 1550 ---- ---- ---- ---- 27.80 -.50 28.30 1555 ---- ---- ---- ---- 28.50 -.50 29.00 1560 ---- ---- ---- ---- 29.20 -.50 29.70 1565 ---- ---- ---- ---- 30.00 -.50 30.50 1570 ---- ---- ---- ---- 30.70 -.60 31.30 1575 ---- ---- ---- ---- 31.50 -.50 32.00 1580 ---- ---- ---- ---- 32.30 -.60 32.90 1585 ---- ---- ---- ---- 33.10 -.60 33.70 1590 ---- ---- ---- ---- 34.00 -.50 34.50 1595 ---- ---- ---- ---- 34.80 -.60 35.40 1600 ---- ---- ---- ---- 35.70 -.50 36.20 1605 ---- ---- ---- ---- 36.60 -.50 37.10 1610 ---- ---- ---- ---- 37.50 -.60 38.10 1615 ---- ---- ---- ---- 38.50 -.50 39.00 1620 ---- ---- ---- ---- 39.40 -.50 39.90 1625 ---- ---- ---- ---- 40.40 -.50 40.90 1630 ---- ---- ---- ---- 41.40 -.50 41.90 1635 ---- ---- ---- ---- 42.40 -.60 43.00 1640 ---- ---- ---- ---- 43.50 -.50 44.00 1645 ---- ---- ---- ---- 44.60 -.50 45.10 1650 ---- ---- ---- ---- 45.70 -.50 46.20 1655 ---- ---- ---- ---- 46.80 -.50 47.30 1660 ---- ---- ---- ---- 47.90 -.50 48.40 1665 ---- ---- ---- ---- 49.10 -.50 49.60 1670 ---- ---- ---- ---- 50.30 -.50 50.80 1675 ---- ---- ---- ---- 51.50 -.50 52.00 1680 ---- ---- ---- ---- 52.80 -.40 53.20 1685 ---- ---- ---- ---- 54.10 -.40 54.50 1690 ---- ---- ---- ---- 55.40 -.40 55.80 1695 ---- ---- ---- ---- 56.70 -.40 57.10 1700 ---- ---- ---- ---- 58.10 -.40 58.50 1705 ---- ---- ---- ---- 59.50 -.40 59.90 1710 ---- ---- ---- ---- 60.90 -.40 61.30 1715 ---- ---- ---- ---- 62.40 -.40 62.80 1720 ---- ---- ---- ---- 63.80 -.40 64.20 1725 ---- ---- ---- ---- 65.40 -.30 65.70 1730 ---- ---- ---- ---- 66.90 -.40 67.30 1735 ---- ---- ---- ---- 68.50 -.40 68.90 1740 ---- ---- ---- ---- 70.10 -.40 70.50 1745 ---- ---- ---- ---- 71.80 -.30 72.10 1750 ---- ---- ---- ---- 73.50 -.30 73.80 1755 ---- ---- ---- ---- 75.20 -.30 75.50 1760 ---- ---- ---- ---- 77.00 -.20 77.20 1765 ---- ---- ---- ---- 78.70 -.30 79.00 1770 ---- ---- ---- ---- 80.60 -.20 80.80 1775 ---- ---- ---- ---- 82.40 -.30 82.70 1780 ---- ---- ---- ---- 84.40 -.20 84.60 1785 ---- ---- ---- ---- 86.30 -.20 86.50 1790 ---- ---- ---- ---- 88.30 -.10 88.40 1795 ---- ---- ---- ---- 90.30 -.10 90.40 1800 ---- ---- ---- ---- 92.30 -.20 92.50 1805 ---- ---- ---- ---- 94.40 -.10 94.50 1810 ---- ---- ---- ---- 96.60 -.10 96.70 1815 ---- ---- ---- ---- 98.70 -.10 98.80 1820 ---- ---- ---- ---- 100.90 -.10 101.00 1825 ---- ---- ---- ---- 103.20 UNCH 103.20 1830 ---- ---- ---- ---- 105.40 UNCH 105.40 1835 ---- ---- ---- ---- 107.80 +.10 107.70 1840 ---- ---- ---- ---- 110.10 UNCH 110.10 1845 ---- ---- ---- ---- 112.50 +.10 112.40 1850 ---- ---- ---- ---- 114.90 +.10 114.80 1855 ---- ---- ---- ---- 117.30 +.10 117.20 1860 ---- ---- ---- ---- 119.80 +.10 119.70 1865 ---- ---- ---- ---- 122.40 +.20 122.20 1870 ---- ---- ---- ---- 124.90 +.20 124.70 1875 ---- ---- ---- ---- 127.50 +.20 127.30 1880 ---- ---- ---- ---- 130.10 +.20 129.90 1885 ---- ---- ---- ---- 132.80 +.30 132.50 1890 ---- ---- ---- ---- 135.40 +.30 135.10 1895 ---- ---- ---- ---- 138.20 +.40 137.80 1900 ---- ---- ---- ---- 140.90 +.40 140.50 1905 ---- ---- ---- ---- 143.70 +.40 143.30 1910 ---- ---- ---- ---- 146.50 +.40 146.10 1915 ---- ---- ---- ---- 149.30 +.40 148.90 1920 ---- ---- ---- ---- 152.20 +.50 151.70 1925 ---- ---- ---- ---- 155.10 +.50 154.60 1930 ---- ---- ---- ---- 158.00 +.50 157.50 1935 ---- ---- ---- ---- 161.00 +.60 160.40 1940 ---- ---- ---- ---- 163.90 +.60 163.30 1945 ---- ---- ---- ---- 167.00 +.70 166.30 1950 ---- ---- ---- ---- 170.00 +.70 169.30 1955 ---- ---- ---- ---- 173.10 +.80 172.30 1960 ---- ---- ---- ---- 176.10 +.70 175.40 1965 ---- ---- ---- ---- 179.30 +.80 178.50 1970 ---- ---- ---- ---- 182.40 +.80 181.60 1975 ---- ---- ---- ---- 185.60 +.90 184.70 1980 ---- ---- ---- ---- 188.70 +.80 187.90 1985 ---- ---- ---- ---- 192.00 +1.00 191.00 1990 ---- ---- ---- ---- 195.20 +1.00 194.20 1995 ---- ---- ---- ---- 198.50 +1.00 197.50 2000 ---- ---- ---- ---- 201.70 +1.00 200.70 2005 ---- ---- ---- ---- 205.00 +1.00 204.00 2010 ---- ---- ---- ---- 208.40 +1.10 207.30 2015 ---- ---- ---- ---- 211.70 +1.10 210.60 2020 ---- ---- ---- ---- 215.10 +1.20 213.90 2025 ---- ---- ---- ---- 218.50 +1.20 217.30 2030 ---- ---- ---- ---- 221.90 +1.20 220.70 2035 ---- ---- ---- ---- 225.30 +1.20 224.10 2040 ---- ---- ---- ---- 228.80 +1.30 227.50 2045 ---- ---- ---- ---- 232.20 +1.30 230.90 2050 ---- ---- ---- ---- 235.70 +1.30 234.40 2055 ---- ---- ---- ---- 239.20 +1.40 237.80 2060 ---- ---- ---- ---- 242.80 +1.50 241.30 2065 ---- ---- ---- ---- 246.30 +1.50 244.80 2070 ---- ---- ---- ---- 249.90 +1.50 248.40 2075 ---- ---- ---- ---- 253.50 +1.60 251.90 2080 ---- ---- ---- ---- 257.10 +1.60 255.50 2085 ---- ---- ---- ---- 260.70 +1.60 259.10 2090 ---- ---- ---- ---- 264.30 +1.60 262.70 2095 ---- ---- ---- ---- 268.00 +1.70 266.30 2100 ---- ---- ---- ---- 271.60 +1.70 269.90 2105 ---- ---- ---- ---- 275.30 +1.70 273.60 2110 ---- ---- ---- ---- 279.00 +1.80 277.20 2115 ---- ---- ---- ---- 282.70 +1.80 280.90 2120 ---- ---- ---- ---- 286.50 +1.90 284.60 2125 ---- ---- ---- ---- 290.20 +1.90 288.30 2130 ---- ---- ---- ---- 294.00 +1.90 292.10 2140 ---- ---- ---- ---- 301.60 +2.00 299.60 2150 ---- ---- ---- ---- 309.20 +2.00 307.20 2160 ---- ---- ---- ---- 316.90 +2.10 314.80 2170 ---- ---- ---- ---- 324.70 +2.20 322.50 2175 ---- ---- ---- ---- 328.60 +2.20 326.40 2180 ---- ---- ---- ---- 332.50 +2.30 330.20 2190 ---- ---- ---- ---- 340.40 +2.30 338.10 2200 ---- ---- ---- ---- 348.30 +2.40 345.90 2210 ---- ---- ---- ---- 356.30 +2.50 353.80 2220 ---- ---- ---- ---- 364.30 +2.50 361.80 2225 ---- ---- ---- ---- 368.30 +2.50 365.80 2230 ---- ---- ---- ---- 372.40 ---- ---- 2250 ---- ---- ---- ---- 388.70 +2.70 386.00 2275 ---- ---- ---- ---- 409.30 +2.90 406.40 2300 ---- ---- ---- ---- 430.20 +3.00 427.20 2325 ---- ---- ---- ---- 451.40 +3.20 448.20 2350 ---- ---- ---- ---- 472.80 +3.40 469.40 2375 ---- ---- ---- ---- 494.40 +3.50 490.90 2400 ---- ---- ---- ---- 516.20 +3.60 512.60 2425 ---- ---- ---- ---- 538.20 ---- ---- OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 5.50 -.30 5.80 1275 ---- ---- ---- ---- 6.40 -.30 6.70 1300 ---- ---- ---- ---- 7.50 -.30 7.80 1325 ---- ---- ---- ---- 8.70 -.30 9.00 1350 ---- ---- ---- ---- 10.00 -.40 10.40 1375 ---- ---- ---- ---- 11.50 -.40 11.90 1400 ---- ---- ---- ---- 13.20 -.40 13.60 1425 ---- ---- ---- ---- 15.10 -.40 15.50 1450 ---- ---- ---- ---- 17.20 -.50 17.70 1460 ---- ---- ---- ---- 18.10 -.50 18.60 1470 ---- ---- ---- ---- 19.00 -.50 19.50 1475 ---- ---- ---- ---- 19.50 -.50 20.00 1480 ---- ---- ---- ---- 20.00 -.50 20.50 1490 ---- ---- ---- ---- 21.00 -.60 21.60 1500 ---- ---- ---- ---- 22.10 -.50 22.60 1510 ---- ---- ---- ---- 23.20 -.60 23.80 1520 ---- ---- ---- ---- 24.40 -.50 24.90 1525 ---- ---- ---- ---- 25.00 -.50 25.50 1530 ---- ---- ---- ---- 25.60 -.60 26.20 1540 ---- ---- ---- ---- 26.90 -.50 27.40 1545 ---- ---- ---- ---- 27.50 -.60 28.10 1550 ---- ---- ---- ---- 28.20 -.60 28.80 1555 ---- ---- ---- ---- 28.90 -.50 29.40 1560 ---- ---- ---- ---- 29.60 -.60 30.20 1565 ---- ---- ---- ---- 30.30 -.60 30.90 1570 ---- ---- ---- ---- 31.00 -.60 31.60 1575 ---- ---- ---- ---- 31.80 -.60 32.40 1580 ---- ---- ---- ---- 32.50 -.60 33.10 1585 ---- ---- ---- ---- 33.30 -.60 33.90 1590 ---- ---- ---- ---- 34.10 -.60 34.70 1595 ---- ---- ---- ---- 35.00 -.60 35.60 1600 ---- ---- ---- ---- 35.80 -.60 36.40 1605 ---- ---- ---- ---- 36.70 -.60 37.30 1610 ---- ---- ---- ---- 37.60 -.60 38.20 1615 ---- ---- ---- ---- 38.50 -.60 39.10 1620 ---- ---- ---- ---- 39.40 -.60 40.00 1625 ---- ---- ---- ---- 40.40 -.50 40.90 1630 ---- ---- ---- ---- 41.30 -.60 41.90 1635 ---- ---- ---- ---- 42.30 -.60 42.90 1640 ---- ---- ---- ---- 43.40 -.50 43.90 1645 ---- ---- ---- ---- 44.40 -.60 45.00 1650 ---- ---- ---- ---- 45.50 -.60 46.10 1655 ---- ---- ---- ---- 46.60 -.60 47.20 1660 ---- ---- ---- ---- 47.70 -.60 48.30 1665 ---- ---- ---- ---- 48.90 -.50 49.40 1670 ---- ---- ---- ---- 50.10 -.50 50.60 1675 ---- ---- ---- ---- 51.30 -.50 51.80 1680 ---- ---- ---- ---- 52.50 -.60 53.10 1685 ---- ---- ---- ---- 53.80 -.50 54.30 1690 ---- ---- ---- ---- 55.10 -.50 55.60 1695 ---- ---- ---- ---- 56.40 -.60 57.00 1700 ---- ---- ---- ---- 57.80 -.50 58.30 1705 ---- ---- ---- ---- 59.20 -.50 59.70 1710 ---- ---- ---- ---- 60.60 -.50 61.10 1715 ---- ---- ---- ---- 62.10 -.50 62.60 1720 ---- ---- ---- ---- 63.60 -.50 64.10 1725 ---- ---- ---- ---- 65.10 -.50 65.60 1730 ---- ---- ---- ---- 66.70 -.40 67.10 1735 ---- ---- ---- ---- 68.20 -.50 68.70 1740 ---- ---- ---- ---- 69.90 -.40 70.30 1745 ---- ---- ---- ---- 71.50 -.40 71.90 1750 ---- ---- ---- ---- 73.20 -.40 73.60 1755 ---- ---- ---- ---- 74.90 -.40 75.30 1760 ---- ---- ---- ---- 76.70 -.40 77.10 1765 ---- ---- ---- ---- 78.50 -.40 78.90 1770 ---- ---- ---- ---- 80.30 -.40 80.70 1775 ---- ---- ---- ---- 82.20 -.30 82.50 1780 ---- ---- ---- ---- 84.10 -.30 84.40 1785 ---- ---- ---- ---- 86.00 -.30 86.30 1790 ---- ---- ---- ---- 88.00 -.30 88.30 1795 ---- ---- ---- ---- 90.00 -.30 90.30 1800 ---- ---- ---- ---- 92.00 -.30 92.30 1805 ---- ---- ---- ---- 94.10 -.20 94.30 1810 ---- ---- ---- ---- 96.20 -.20 96.40 1815 ---- ---- ---- ---- 98.40 -.20 98.60 1820 ---- ---- ---- ---- 100.60 -.10 100.70 1825 ---- ---- ---- ---- 102.80 -.10 102.90 1830 ---- ---- ---- ---- 105.00 -.20 105.20 1835 ---- ---- ---- ---- 107.30 -.10 107.40 1840 ---- ---- ---- ---- 109.60 -.10 109.70 1845 ---- ---- ---- ---- 112.00 UNCH 112.00 1850 ---- ---- ---- ---- 114.40 UNCH 114.40 1855 ---- ---- ---- ---- 116.80 UNCH 116.80 1860 ---- ---- ---- ---- 119.20 UNCH 119.20 1865 ---- ---- ---- ---- 121.70 UNCH 121.70 1870 ---- ---- ---- ---- 124.20 UNCH 124.20 1875 ---- ---- ---- ---- 126.80 +.10 126.70 1880 ---- ---- ---- ---- 129.30 +.10 129.20 1885 ---- ---- ---- ---- 131.90 +.10 131.80 1890 ---- ---- ---- ---- 134.60 +.20 134.40 1895 ---- ---- ---- ---- 137.20 +.20 137.00 1900 ---- ---- ---- ---- 139.90 +.20 139.70 1905 ---- ---- ---- ---- 142.60 +.20 142.40 1910 ---- ---- ---- ---- 145.40 +.30 145.10 1915 ---- ---- ---- ---- 148.10 +.30 147.80 1920 ---- ---- ---- ---- 150.90 +.30 150.60 1925 ---- ---- ---- ---- 153.70 +.30 153.40 1930 ---- ---- ---- ---- 156.60 +.40 156.20 1935 ---- ---- ---- ---- 159.40 +.40 159.00 1940 ---- ---- ---- ---- 162.30 +.40 161.90 1945 ---- ---- ---- ---- 165.30 +.50 164.80 1950 ---- ---- ---- ---- 168.20 +.50 167.70 1955 ---- ---- ---- ---- 171.20 +.60 170.60 1960 ---- ---- ---- ---- 174.20 +.60 173.60 1965 ---- ---- ---- ---- 177.20 +.60 176.60 1970 ---- ---- ---- ---- 180.20 +.60 179.60 1975 ---- ---- ---- ---- 183.30 +.60 182.70 1980 ---- ---- ---- ---- 186.40 +.70 185.70 1985 ---- ---- ---- ---- 189.50 +.70 188.80 1990 ---- ---- ---- ---- 192.70 +.80 191.90 1995 ---- ---- ---- ---- 195.90 +.80 195.10 2000 ---- ---- ---- ---- 199.10 +.90 198.20 2005 ---- ---- ---- ---- 202.30 +.90 201.40 2010 ---- ---- ---- ---- 205.50 +.90 204.60 2015 ---- ---- ---- ---- 208.80 +.90 207.90 2020 ---- ---- ---- ---- 212.10 +1.00 211.10 2025 ---- ---- ---- ---- 215.40 +1.00 214.40 2030 ---- ---- ---- ---- 218.80 +1.10 217.70 2035 ---- ---- ---- ---- 222.10 +1.00 221.10 2040 ---- ---- ---- ---- 225.50 +1.10 224.40 2045 ---- ---- ---- ---- 228.90 +1.10 227.80 2050 ---- ---- ---- ---- 232.40 +1.20 231.20 2055 ---- ---- ---- ---- 235.80 +1.20 234.60 2060 ---- ---- ---- ---- 239.30 +1.20 238.10 2065 ---- ---- ---- ---- 242.80 +1.20 241.60 2070 ---- ---- ---- ---- 246.30 +1.30 245.00 2075 ---- ---- ---- ---- 249.90 +1.40 248.50 2080 ---- ---- ---- ---- 253.40 +1.30 252.10 2085 ---- ---- ---- ---- 257.00 +1.40 255.60 2090 ---- ---- ---- ---- 260.60 +1.40 259.20 2095 ---- ---- ---- ---- 264.20 +1.40 262.80 2100 ---- ---- ---- ---- 267.90 +1.50 266.40 2105 ---- ---- ---- ---- 271.60 +1.60 270.00 2110 ---- ---- ---- ---- 275.20 +1.50 273.70 2115 ---- ---- ---- ---- 278.90 +1.60 277.30 2120 ---- ---- ---- ---- 282.60 +1.60 281.00 2125 ---- ---- ---- ---- 286.40 +1.70 284.70 2130 ---- ---- ---- ---- 290.10 +1.70 288.40 2135 ---- ---- ---- ---- 293.90 +1.70 292.20 2140 ---- ---- ---- ---- 297.70 +1.80 295.90 2145 ---- ---- ---- ---- 301.50 ---- ---- 2150 ---- ---- ---- ---- 305.30 +1.80 303.50 2160 ---- ---- ---- ---- 313.00 +1.90 311.10 2170 ---- ---- ---- ---- 320.70 +1.90 318.80 2175 ---- ---- ---- ---- 324.60 +2.00 322.60 2180 ---- ---- ---- ---- 328.50 +2.00 326.50 2190 ---- ---- ---- ---- 336.40 +2.10 334.30 2200 ---- ---- ---- ---- 344.30 +2.10 342.20 2210 ---- ---- ---- ---- 352.20 +2.20 350.00 2220 ---- ---- ---- ---- 360.30 +2.30 358.00 2225 ---- ---- ---- ---- 364.30 +2.30 362.00 2230 ---- ---- ---- ---- 368.30 +2.30 366.00 2240 ---- ---- ---- ---- 376.40 ---- ---- 2250 ---- ---- ---- ---- 384.60 +2.50 382.10 2275 ---- ---- ---- ---- 405.10 +2.60 402.50 2300 ---- ---- ---- ---- 426.00 +2.80 423.20 2325 ---- ---- ---- ---- 447.00 +2.80 444.20 2350 ---- ---- ---- ---- 468.40 +3.10 465.30 2375 ---- ---- ---- ---- 489.90 +3.20 486.70 2400 ---- ---- ---- ---- 511.60 +3.30 508.30 2425 ---- ---- ---- ---- 533.50 +3.40 530.10 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.60 -.10 2.70 1025 ---- ---- ---- ---- 3.00 -.20 3.20 1050 ---- ---- ---- ---- 3.40 -.20 3.60 1075 ---- ---- ---- ---- 3.90 -.20 4.10 1090 ---- ---- ---- ---- 4.30 -.20 4.50 1100 ---- ---- ---- ---- 4.50 -.20 4.70 1110 ---- ---- ---- ---- 4.70 -.30 5.00 1120 ---- ---- ---- ---- 5.00 -.20 5.20 1125 ---- ---- ---- ---- 5.10 -.20 5.30 1130 ---- ---- ---- ---- 5.20 -.30 5.50 1140 ---- ---- ---- ---- 5.50 -.20 5.70 1150 ---- ---- ---- ---- 5.80 -.20 6.00 1160 ---- ---- ---- ---- 6.10 -.20 6.30 1170 ---- ---- ---- ---- 6.40 -.20 6.60 1175 ---- ---- ---- ---- 6.50 -.30 6.80 1180 ---- ---- ---- ---- 6.70 -.30 7.00 1190 ---- ---- ---- ---- 7.00 -.30 7.30 1195 ---- ---- ---- ---- 7.20 -.30 7.50 1200 ---- ---- ---- ---- 7.40 -.30 7.70 1205 ---- ---- ---- ---- 7.50 -.30 7.80 1210 ---- ---- ---- ---- 7.70 -.30 8.00 1215 ---- ---- ---- ---- 7.90 -.30 8.20 1220 ---- ---- ---- ---- 8.10 -.30 8.40 1225 ---- ---- ---- ---- 8.30 -.30 8.60 1230 ---- ---- ---- ---- 8.50 -.30 8.80 1235 ---- ---- ---- ---- 8.60 -.40 9.00 1240 ---- ---- ---- ---- 8.80 -.40 9.20 1245 ---- ---- ---- ---- 9.00 -.40 9.40 1250 ---- ---- ---- ---- 9.30 -.30 9.60 1255 ---- ---- ---- ---- 9.50 -.30 9.80 1260 ---- ---- ---- ---- 9.70 -.30 10.00 1265 ---- ---- ---- ---- 9.90 -.40 10.30 1270 ---- ---- ---- ---- 10.10 -.40 10.50 1275 ---- ---- ---- ---- 10.40 -.30 10.70 1280 ---- ---- ---- ---- 10.60 -.40 11.00 1285 ---- ---- ---- ---- 10.80 -.40 11.20 1290 ---- ---- ---- ---- 11.10 -.40 11.50 1295 ---- ---- ---- ---- 11.30 -.40 11.70 1300 ---- ---- ---- ---- 11.50 -.50 12.00 1305 ---- ---- ---- ---- 11.80 -.40 12.20 1310 ---- ---- ---- ---- 12.00 -.50 12.50 1315 ---- ---- ---- ---- 12.30 -.40 12.70 1320 ---- ---- ---- ---- 12.60 -.40 13.00 1325 ---- ---- ---- ---- 12.80 -.50 13.30 1330 ---- ---- ---- ---- 13.10 -.40 13.50 1335 ---- ---- ---- ---- 13.40 -.40 13.80 1340 ---- ---- ---- ---- 13.70 -.40 14.10 1345 ---- ---- ---- ---- 13.90 -.50 14.40 1350 ---- ---- ---- ---- 14.20 -.50 14.70 1355 ---- ---- ---- ---- 14.50 -.50 15.00 1360 ---- ---- ---- ---- 14.80 -.50 15.30 1365 ---- ---- ---- ---- 15.10 -.50 15.60 1370 ---- ---- ---- ---- 15.40 -.50 15.90 1375 ---- ---- ---- ---- 15.70 -.50 16.20 1380 ---- ---- ---- ---- 16.00 -.50 16.50 1385 ---- ---- ---- ---- 16.40 -.50 16.90 1390 ---- ---- ---- ---- 16.70 -.50 17.20 1395 ---- ---- ---- ---- 17.00 -.50 17.50 1400 ---- ---- ---- ---- 17.40 -.50 17.90 1405 ---- ---- ---- ---- 17.70 -.50 18.20 1410 ---- ---- ---- ---- 18.10 -.50 18.60 1415 ---- ---- ---- ---- 18.50 -.50 19.00 1420 ---- ---- ---- ---- 18.80 -.60 19.40 1425 ---- ---- ---- ---- 19.20 -.50 19.70 1430 ---- ---- ---- ---- 19.60 -.50 20.10 1435 ---- ---- ---- ---- 20.00 -.60 20.60 1440 ---- ---- ---- ---- 20.40 -.60 21.00 1445 ---- ---- ---- ---- 20.90 -.50 21.40 1450 ---- ---- ---- ---- 21.30 -.50 21.80 1455 ---- ---- ---- ---- 21.70 -.60 22.30 1460 ---- ---- ---- ---- 22.20 -.60 22.80 1465 ---- ---- ---- ---- 22.70 -.50 23.20 1470 ---- ---- ---- ---- 23.20 -.50 23.70 1475 ---- ---- ---- ---- 23.70 -.50 24.20 1480 ---- ---- ---- ---- 24.20 -.50 24.70 1485 ---- ---- ---- ---- 24.70 -.60 25.30 1490 ---- ---- ---- ---- 25.20 -.60 25.80 1495 ---- ---- ---- ---- 25.80 -.60 26.40 1500 ---- ---- ---- ---- 26.30 -.60 26.90 1505 ---- ---- ---- ---- 26.90 -.60 27.50 1510 ---- ---- ---- ---- 27.50 -.60 28.10 1515 ---- ---- ---- ---- 28.10 -.60 28.70 1520 ---- ---- ---- ---- 28.80 -.60 29.40 1525 ---- ---- ---- ---- 29.40 -.60 30.00 1530 ---- ---- ---- ---- 30.10 -.60 30.70 1535 ---- ---- ---- ---- 30.70 -.60 31.30 1540 ---- ---- ---- ---- 31.40 -.60 32.00 1545 ---- ---- ---- ---- 32.10 -.70 32.80 1550 ---- ---- ---- ---- 32.90 -.60 33.50 1555 ---- ---- ---- ---- 33.60 -.60 34.20 1560 ---- ---- ---- ---- 34.40 -.60 35.00 1565 ---- ---- ---- ---- 35.20 -.60 35.80 1570 ---- ---- ---- ---- 36.00 -.60 36.60 1575 ---- ---- ---- ---- 36.80 -.70 37.50 1580 ---- ---- ---- ---- 37.70 -.60 38.30 1585 ---- ---- ---- ---- 38.60 -.60 39.20 1590 ---- ---- ---- ---- 39.50 -.60 40.10 1595 ---- ---- ---- ---- 40.40 -.60 41.00 1600 ---- ---- ---- ---- 41.30 -.70 42.00 1605 ---- ---- ---- ---- 42.30 -.60 42.90 1610 ---- ---- ---- ---- 43.30 -.60 43.90 1615 ---- ---- ---- ---- 44.30 -.60 44.90 1620 ---- ---- ---- ---- 45.40 -.60 46.00 1625 ---- ---- ---- ---- 46.40 -.70 47.10 1630 ---- ---- ---- ---- 47.50 -.60 48.10 1635 ---- ---- ---- ---- 48.70 -.60 49.30 1640 ---- ---- ---- ---- 49.80 -.60 50.40 1645 ---- ---- ---- ---- 51.00 -.60 51.60 1650 ---- ---- ---- ---- 52.20 -.60 52.80 1655 ---- ---- ---- ---- 53.40 -.60 54.00 1660 ---- ---- ---- ---- 54.70 -.60 55.30 1665 ---- ---- ---- ---- 56.00 -.60 56.60 1670 ---- ---- ---- ---- 57.30 -.60 57.90 1675 ---- ---- ---- ---- 58.60 -.60 59.20 1680 ---- ---- ---- ---- 60.00 -.60 60.60 1685 ---- ---- ---- ---- 61.40 -.60 62.00 1690 ---- ---- ---- ---- 62.80 -.60 63.40 1695 ---- ---- ---- ---- 64.30 -.50 64.80 1700 ---- ---- ---- ---- 65.80 -.50 66.30 1705 ---- ---- ---- ---- 67.30 -.50 67.80 1710 ---- ---- ---- ---- 68.80 -.50 69.30 1715 ---- ---- ---- ---- 70.40 -.50 70.90 1720 ---- ---- ---- ---- 71.90 -.50 72.40 1725 ---- ---- ---- ---- 73.50 -.50 74.00 1730 ---- ---- ---- ---- 75.20 -.50 75.70 1735 ---- ---- ---- ---- 76.80 -.50 77.30 1740 ---- ---- ---- ---- 78.50 -.50 79.00 1745 ---- ---- ---- ---- 80.20 -.50 80.70 1750 ---- ---- ---- ---- 81.90 -.50 82.40 1755 ---- ---- ---- ---- 83.70 -.40 84.10 1760 ---- ---- ---- ---- 85.40 -.40 85.80 1765 ---- ---- ---- ---- 87.20 -.40 87.60 1770 ---- ---- ---- ---- 89.00 -.40 89.40 1775 ---- ---- ---- ---- 90.90 -.30 91.20 1780 ---- ---- ---- ---- 92.70 -.40 93.10 1785 ---- ---- ---- ---- 94.60 -.30 94.90 1790 ---- ---- ---- ---- 96.50 -.30 96.80 1795 ---- ---- ---- ---- 98.40 -.30 98.70 1800 ---- ---- ---- ---- 100.30 -.30 100.60 1805 ---- ---- ---- ---- 102.20 -.30 102.50 1810 ---- ---- ---- ---- 104.20 -.30 104.50 1815 ---- ---- ---- ---- 106.20 -.20 106.40 1820 ---- ---- ---- ---- 108.20 -.20 108.40 1825 ---- ---- ---- ---- 110.30 -.10 110.40 1830 ---- ---- ---- ---- 112.30 -.20 112.50 1835 ---- ---- ---- ---- 114.40 -.20 114.60 1840 ---- ---- ---- ---- 116.50 -.20 116.70 1845 ---- ---- ---- ---- 118.70 -.10 118.80 1850 ---- ---- ---- ---- 120.90 -.10 121.00 1855 ---- ---- ---- ---- 123.10 -.10 123.20 1860 ---- ---- ---- ---- 125.40 UNCH 125.40 1865 ---- ---- ---- ---- 127.60 -.10 127.70 1870 ---- ---- ---- ---- 130.00 UNCH 130.00 1875 ---- ---- ---- ---- 132.30 UNCH 132.30 1880 ---- ---- ---- ---- 134.70 UNCH 134.70 75 1885 ---- ---- ---- ---- 137.20 +.10 137.10 1890 ---- ---- ---- ---- 139.70 +.10 139.60 1895 ---- ---- ---- ---- 142.20 +.10 142.10 1900 ---- ---- ---- ---- 144.80 +.20 144.60 1905 ---- ---- ---- ---- 147.40 +.20 147.20 1910 ---- ---- ---- ---- 150.10 +.30 149.80 1915 ---- ---- ---- ---- 152.80 +.30 152.50 1920 ---- ---- ---- ---- 155.50 +.30 155.20 1925 ---- ---- ---- ---- 158.30 +.30 158.00 1930 ---- ---- ---- ---- 161.10 +.30 160.80 1935 ---- ---- ---- ---- 163.90 +.30 163.60 1940 ---- ---- ---- ---- 166.80 +.40 166.40 1945 ---- ---- ---- ---- 169.80 +.50 169.30 1950 ---- ---- ---- ---- 172.70 +.40 172.30 1955 ---- ---- ---- ---- 175.70 +.50 175.20 1960 ---- ---- ---- ---- 178.70 +.50 178.20 1965 ---- ---- ---- ---- 181.80 +.50 181.30 1970 ---- ---- ---- ---- 184.90 +.60 184.30 100 1975 ---- ---- ---- ---- 188.00 +.60 187.40 1980 ---- ---- ---- ---- 191.20 +.60 190.60 1985 ---- ---- ---- ---- 194.40 +.70 193.70 1990 ---- ---- ---- ---- 197.60 +.70 196.90 1995 ---- ---- ---- ---- 200.80 +.70 200.10 2000 ---- ---- ---- ---- 204.10 +.70 203.40 130 2005 ---- ---- ---- ---- 207.40 +.80 206.60 2010 ---- ---- ---- ---- 210.70 +.80 209.90 2015 ---- ---- ---- ---- 214.10 +.90 213.20 2020 ---- ---- ---- ---- 217.50 +.90 216.60 2025 ---- ---- ---- ---- 220.90 +.90 220.00 2030 ---- ---- ---- ---- 224.30 +.90 223.40 2035 ---- ---- ---- ---- 227.70 +.90 226.80 2040 ---- ---- ---- ---- 231.20 +1.00 230.20 2045 ---- ---- ---- ---- 234.70 +1.00 233.70 2050 ---- ---- ---- ---- 238.20 +1.10 237.10 2055 ---- ---- ---- ---- 241.70 +1.10 240.60 2060 ---- ---- ---- ---- 245.30 +1.10 244.20 2065 ---- ---- ---- ---- 248.90 +1.20 247.70 2070 ---- ---- ---- ---- 252.40 +1.20 251.20 2075 ---- ---- ---- ---- 256.10 +1.30 254.80 2080 ---- ---- ---- ---- 259.70 +1.30 258.40 2085 ---- ---- ---- ---- 263.30 +1.30 262.00 2090 ---- ---- ---- ---- 267.00 +1.30 265.70 2095 ---- ---- ---- ---- 270.70 +1.40 269.30 2100 ---- ---- ---- ---- 274.40 +1.40 273.00 2105 ---- ---- ---- ---- 278.10 +1.40 276.70 2110 ---- ---- ---- ---- 281.80 +1.40 280.40 2115 ---- ---- ---- ---- 285.60 +1.50 284.10 2120 ---- ---- ---- ---- 289.30 +1.50 287.80 2125 ---- ---- ---- ---- 293.10 +1.50 291.60 2130 ---- ---- ---- ---- 296.90 +1.60 295.30 2135 ---- ---- ---- ---- 300.70 +1.60 299.10 2140 ---- ---- ---- ---- 304.50 +1.60 302.90 2145 ---- ---- ---- ---- 308.40 +1.70 306.70 2150 ---- ---- ---- ---- 312.20 +1.70 310.50 2155 ---- ---- ---- ---- 316.10 +1.70 314.40 2160 ---- ---- ---- ---- 320.00 +1.80 318.20 2165 ---- ---- ---- ---- 323.90 +1.80 322.10 2170 ---- ---- ---- ---- 327.80 +1.80 326.00 2175 ---- ---- ---- ---- 331.70 +1.80 329.90 2180 ---- ---- ---- ---- 335.70 +1.90 333.80 2185 ---- ---- ---- ---- 339.60 +1.90 337.70 2190 ---- ---- ---- ---- 343.60 +2.00 341.60 2195 ---- ---- ---- ---- 347.50 +1.90 345.60 2200 ---- ---- ---- ---- 351.50 +2.00 349.50 2205 ---- ---- ---- ---- 355.50 +2.00 353.50 2210 ---- ---- ---- ---- 359.50 +2.10 357.40 2215 ---- ---- ---- ---- 363.50 +2.10 361.40 2220 ---- ---- ---- ---- 367.60 +2.20 365.40 2225 ---- ---- ---- ---- 371.60 +2.20 369.40 2230 ---- ---- ---- ---- 375.60 +2.10 373.50 2235 ---- ---- ---- ---- 379.70 +2.20 377.50 2240 ---- ---- ---- ---- 383.80 +2.30 381.50 2245 ---- ---- ---- ---- 387.80 +2.20 385.60 2250 ---- ---- ---- ---- 391.90 +2.30 389.60 2255 ---- ---- ---- ---- 396.00 +2.30 393.70 2260 ---- ---- ---- ---- 400.10 +2.30 397.80 2265 ---- ---- ---- ---- 404.30 +2.40 401.90 2270 ---- ---- ---- ---- 408.40 +2.40 406.00 2275 ---- ---- ---- ---- 412.50 +2.40 410.10 2280 ---- ---- ---- ---- 416.70 +2.50 414.20 2285 ---- ---- ---- ---- 420.80 +2.50 418.30 2290 ---- ---- ---- ---- 425.00 +2.50 422.50 2295 ---- ---- ---- ---- 429.20 +2.60 426.60 2300 ---- ---- ---- ---- 433.40 +2.60 430.80 2305 ---- ---- ---- ---- 437.60 +2.60 435.00 2310 ---- ---- ---- ---- 441.80 +2.70 439.10 2315 ---- ---- ---- ---- 446.00 +2.70 443.30 2320 ---- ---- ---- ---- 450.20 +2.70 447.50 2325 ---- ---- ---- ---- 454.40 +2.70 451.70 2330 ---- ---- ---- ---- 458.70 +2.80 455.90 2335 ---- ---- ---- ---- 462.90 +2.70 460.20 2340 ---- ---- ---- ---- 467.20 +2.80 464.40 2345 ---- ---- ---- ---- 471.50 +2.90 468.60 2350 ---- ---- ---- ---- 475.70 +2.80 472.90 2355 ---- ---- ---- ---- 480.00 +2.90 477.10 2360 ---- ---- ---- ---- 484.30 +2.90 481.40 2370 ---- ---- ---- ---- 492.90 +3.00 489.90 2375 ---- ---- ---- ---- 497.20 +3.00 494.20 2380 ---- ---- ---- ---- 501.50 +3.00 498.50 2390 ---- ---- ---- ---- 510.20 +3.10 507.10 2400 ---- ---- ---- ---- 518.90 +3.10 515.80 2410 ---- ---- ---- ---- 527.60 +3.10 524.50 2420 ---- ---- ---- ---- 536.40 +3.20 533.20 2425 ---- ---- ---- ---- 540.80 +3.30 537.50 2430 ---- ---- ---- ---- 545.20 +3.30 541.90 2440 ---- ---- ---- ---- 554.00 +3.40 550.60 2450 ---- ---- ---- ---- 562.80 +3.40 559.40 2460 ---- ---- ---- ---- 571.70 +3.50 568.20 2475 ---- ---- ---- ---- 585.00 +3.50 581.50 2500 ---- ---- ---- ---- 607.30 +3.60 603.70 2525 ---- ---- ---- ---- 629.80 +3.70 626.10 2550 ---- ---- ---- ---- 652.50 +3.90 648.60 2575 ---- ---- ---- ---- 675.20 +3.90 671.30 2600 ---- ---- ---- ---- 698.10 +4.00 694.10 2625 ---- ---- ---- ---- 721.10 +4.20 716.90 2650 ---- ---- ---- ---- 744.20 +4.30 739.90 900 ---- ---- ---- ---- 1.40 -.10 1.50 925 ---- ---- ---- ---- 1.60 -.20 1.80 950 ---- ---- ---- ---- 1.90 -.10 2.00 975 ---- ---- ---- ---- 2.20 -.20 2.40 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 8.50 -.30 8.80 1300 ---- ---- ---- ---- 9.70 -.40 10.10 1325 ---- ---- ---- ---- 11.10 -.50 11.60 1350 ---- ---- ---- ---- 12.70 -.40 13.10 1375 ---- ---- ---- ---- 14.40 -.50 14.90 1400 ---- ---- ---- ---- 16.30 -.50 16.80 1425 ---- ---- ---- ---- 18.40 -.60 19.00 1450 ---- ---- ---- ---- 20.80 -.50 21.30 1470 ---- ---- ---- ---- 22.80 -.60 23.40 1475 ---- ---- ---- ---- 23.30 -.60 23.90 1480 ---- ---- ---- ---- 23.90 -.60 24.50 1490 ---- ---- ---- ---- 25.00 -.60 25.60 1500 ---- ---- ---- ---- 26.10 -.70 26.80 1510 ---- ---- ---- ---- 27.30 -.70 28.00 1520 ---- ---- ---- ---- 28.60 -.60 29.20 1525 ---- ---- ---- ---- 29.20 -.70 29.90 1530 ---- ---- ---- ---- 29.90 -.60 30.50 1540 ---- ---- ---- ---- 31.20 -.60 31.80 1550 ---- ---- ---- ---- 32.60 -.60 33.20 1560 ---- ---- ---- ---- 34.00 -.70 34.70 1565 ---- ---- ---- ---- 34.80 -.60 35.40 1570 ---- ---- ---- ---- 35.50 -.70 36.20 1575 ---- ---- ---- ---- 36.30 -.60 36.90 1580 ---- ---- ---- ---- 37.10 -.60 37.70 1585 ---- ---- ---- ---- 37.90 -.60 38.50 1590 ---- ---- ---- ---- 38.70 -.60 39.30 1595 ---- ---- ---- ---- 39.50 -.70 40.20 1600 ---- ---- ---- ---- 40.40 -.60 41.00 1605 ---- ---- ---- ---- 41.20 -.70 41.90 1610 ---- ---- ---- ---- 42.10 -.70 42.80 1615 ---- ---- ---- ---- 43.00 -.70 43.70 1620 ---- ---- ---- ---- 44.00 -.60 44.60 1625 ---- ---- ---- ---- 44.90 -.70 45.60 1630 ---- ---- ---- ---- 45.90 -.70 46.60 1635 ---- ---- ---- ---- 46.90 -.70 47.60 1640 ---- ---- ---- ---- 47.90 -.70 48.60 1645 ---- ---- ---- ---- 49.00 -.60 49.60 1650 ---- ---- ---- ---- 50.00 -.70 50.70 1655 ---- ---- ---- ---- 51.10 -.70 51.80 1660 ---- ---- ---- ---- 52.30 -.60 52.90 1665 ---- ---- ---- ---- 53.40 -.70 54.10 1670 ---- ---- ---- ---- 54.60 -.60 55.20 1675 ---- ---- ---- ---- 55.80 -.60 56.40 1680 ---- ---- ---- ---- 57.00 -.70 57.70 1685 ---- ---- ---- ---- 58.30 -.60 58.90 1690 ---- ---- ---- ---- 59.60 -.60 60.20 1695 ---- ---- ---- ---- 60.90 -.70 61.60 1700 ---- ---- ---- ---- 62.30 -.60 62.90 1705 ---- ---- ---- ---- 63.70 -.60 64.30 1710 ---- ---- ---- ---- 65.10 -.60 65.70 1715 ---- ---- ---- ---- 66.60 -.60 67.20 1720 ---- ---- ---- ---- 68.10 -.60 68.70 1725 ---- ---- ---- ---- 69.60 -.60 70.20 1730 ---- ---- ---- ---- 71.20 -.50 71.70 1735 ---- ---- ---- ---- 72.80 -.50 73.30 1740 ---- ---- ---- ---- 74.40 -.60 75.00 1745 ---- ---- ---- ---- 76.10 -.50 76.60 1750 ---- ---- ---- ---- 77.80 -.50 78.30 1755 ---- ---- ---- ---- 79.50 -.60 80.10 1760 ---- ---- ---- ---- 81.30 -.50 81.80 1765 ---- ---- ---- ---- 83.20 -.40 83.60 1770 ---- ---- ---- ---- 85.00 -.50 85.50 1775 ---- ---- ---- ---- 86.90 -.50 87.40 1780 ---- ---- ---- ---- 88.80 -.50 89.30 1785 ---- ---- ---- ---- 90.80 -.40 91.20 1790 ---- ---- ---- ---- 92.80 -.40 93.20 1795 ---- ---- ---- ---- 94.90 -.40 95.30 1800 ---- ---- ---- ---- 97.00 -.30 97.30 1805 ---- ---- ---- ---- 99.10 -.40 99.50 1810 ---- ---- ---- ---- 101.30 -.30 101.60 1815 ---- ---- ---- ---- 103.50 -.30 103.80 1820 ---- ---- ---- ---- 105.70 -.30 106.00 1825 ---- ---- ---- ---- 108.00 -.30 108.30 1830 ---- ---- ---- ---- 110.30 -.30 110.60 1835 ---- ---- ---- ---- 112.70 -.20 112.90 1840 ---- ---- ---- ---- 115.00 -.30 115.30 1845 ---- ---- ---- ---- 117.50 -.20 117.70 1850 ---- ---- ---- ---- 119.90 -.20 120.10 1855 ---- ---- ---- ---- 122.40 -.10 122.50 1860 ---- ---- ---- ---- 124.90 -.10 125.00 1865 ---- ---- ---- ---- 127.40 -.10 127.50 1870 ---- ---- ---- ---- 130.00 -.10 130.10 1875 ---- ---- ---- ---- 132.60 UNCH 132.60 1880 ---- ---- ---- ---- 135.20 UNCH 135.20 1885 ---- ---- ---- ---- 137.80 UNCH 137.80 1890 ---- ---- ---- ---- 140.50 UNCH 140.50 1895 ---- ---- ---- ---- 143.20 +.10 143.10 1900 ---- ---- ---- ---- 145.90 +.10 145.80 1905 ---- ---- ---- ---- 148.60 +.10 148.50 1910 ---- ---- ---- ---- 151.40 +.20 151.20 1915 ---- ---- ---- ---- 154.10 +.10 154.00 1920 ---- ---- ---- ---- 156.90 +.20 156.70 1925 ---- ---- ---- ---- 159.70 +.20 159.50 1930 ---- ---- ---- ---- 162.50 +.20 162.30 1935 ---- ---- ---- ---- 165.30 +.20 165.10 1940 ---- ---- ---- ---- 168.20 +.30 167.90 1945 ---- ---- ---- ---- 171.00 +.30 170.70 1950 ---- ---- ---- ---- 173.90 +.30 173.60 1955 ---- ---- ---- ---- 176.80 +.40 176.40 1960 ---- ---- ---- ---- 179.70 +.40 179.30 1965 ---- ---- ---- ---- 182.60 +.40 182.20 1970 ---- ---- ---- ---- 185.60 +.50 185.10 1975 ---- ---- ---- ---- 188.60 +.50 188.10 1980 ---- ---- ---- ---- 191.60 +.50 191.10 1985 ---- ---- ---- ---- 194.60 +.60 194.00 1990 ---- ---- ---- ---- 197.60 +.60 197.00 1995 ---- ---- ---- ---- 200.70 +.60 200.10 2000 ---- ---- ---- ---- 203.70 +.60 203.10 2005 ---- ---- ---- ---- 206.80 +.60 206.20 2010 ---- ---- ---- ---- 210.00 +.70 209.30 2015 ---- ---- ---- ---- 213.10 +.70 212.40 2020 ---- ---- ---- ---- 216.30 +.80 215.50 2025 ---- ---- ---- ---- 219.40 +.70 218.70 2030 ---- ---- ---- ---- 222.70 +.90 221.80 2035 ---- ---- ---- ---- 225.90 +.90 225.00 2040 ---- ---- ---- ---- 229.10 +.80 228.30 2045 ---- ---- ---- ---- 232.40 +.90 231.50 2050 ---- ---- ---- ---- 235.70 +.90 234.80 2055 ---- ---- ---- ---- 239.00 +.90 238.10 2060 ---- ---- ---- ---- 242.40 +1.00 241.40 2065 ---- ---- ---- ---- 245.70 +1.00 244.70 2070 ---- ---- ---- ---- 249.10 +1.10 248.00 2075 ---- ---- ---- ---- 252.50 +1.10 251.40 2080 ---- ---- ---- ---- 255.90 +1.10 254.80 2085 ---- ---- ---- ---- 259.40 +1.20 258.20 2090 ---- ---- ---- ---- 262.80 +1.20 261.60 2095 ---- ---- ---- ---- 266.30 +1.20 265.10 2100 ---- ---- ---- ---- 269.80 +1.30 268.50 2105 ---- ---- ---- ---- 273.30 +1.30 272.00 2110 ---- ---- ---- ---- 276.80 +1.30 275.50 2115 ---- ---- ---- ---- 280.40 +1.40 279.00 2120 ---- ---- ---- ---- 284.00 +1.40 282.60 2125 ---- ---- ---- ---- 287.50 +1.40 286.10 2130 ---- ---- ---- ---- 291.10 +1.40 289.70 2135 ---- ---- ---- ---- 294.80 +1.50 293.30 2140 ---- ---- ---- ---- 298.40 +1.50 296.90 2145 ---- ---- ---- ---- 302.00 +1.50 300.50 2150 ---- ---- ---- ---- 305.70 +1.60 304.10 2155 ---- ---- ---- ---- 309.40 ---- ---- 2160 ---- ---- ---- ---- 313.10 +1.70 311.40 2170 ---- ---- ---- ---- 320.50 +1.70 318.80 2175 ---- ---- ---- ---- 324.30 +1.80 322.50 2180 ---- ---- ---- ---- 328.00 +1.80 326.20 2190 ---- ---- ---- ---- 335.60 +1.90 333.70 2200 ---- ---- ---- ---- 343.20 +1.90 341.30 2210 ---- ---- ---- ---- 350.90 +2.00 348.90 2220 ---- ---- ---- ---- 358.60 +2.10 356.50 2225 ---- ---- ---- ---- 362.50 +2.10 360.40 2230 ---- ---- ---- ---- 366.40 +2.10 364.30 2240 ---- ---- ---- ---- 374.20 +2.20 372.00 2250 ---- ---- ---- ---- 382.10 +2.30 379.80 2275 ---- ---- ---- ---- 401.90 +2.40 399.50 2300 ---- ---- ---- ---- 422.10 +2.50 419.60 2325 ---- ---- ---- ---- 442.60 +2.80 439.80 2350 ---- ---- ---- ---- 463.20 +2.80 460.40 2375 ---- ---- ---- ---- 484.20 +3.00 481.20 2400 ---- ---- ---- ---- 505.30 +3.10 502.20 2425 ---- ---- ---- ---- 526.70 +3.30 523.40 2450 ---- ---- ---- ---- 548.30 ---- ---- OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 14.00 -.50 14.50 1425 ---- ---- ---- ---- 16.30 -.50 16.80 1450 ---- ---- ---- ---- 18.70 -.60 19.30 1475 ---- ---- ---- ---- 21.50 -.60 22.10 1500 ---- ---- ---- ---- 24.60 -.70 25.30 1525 ---- ---- ---- ---- 28.00 -.70 28.70 1550 ---- ---- ---- ---- 31.80 -.70 32.50 1575 ---- ---- ---- ---- 36.00 -.70 36.70 1580 ---- ---- ---- ---- 36.80 -.70 37.50 1590 ---- ---- ---- ---- 38.60 -.70 39.30 1600 ---- ---- ---- ---- 40.50 -.70 41.20 1610 ---- ---- ---- ---- 42.40 -.70 43.10 1620 ---- ---- ---- ---- 44.40 -.70 45.10 1625 ---- ---- ---- ---- 45.50 -.70 46.20 1630 ---- ---- ---- ---- 46.50 -.70 47.20 1640 ---- ---- ---- ---- 48.60 -.70 49.30 1650 ---- ---- ---- ---- 50.90 -.70 51.60 1660 ---- ---- ---- ---- 53.20 -.70 53.90 1670 ---- ---- ---- ---- 55.60 -.70 56.30 1680 ---- ---- ---- ---- 58.10 -.70 58.80 1685 ---- ---- ---- ---- 59.40 -.60 60.00 1690 ---- ---- ---- ---- 60.70 -.60 61.30 1695 ---- ---- ---- ---- 62.00 -.70 62.70 1700 ---- ---- ---- ---- 63.40 -.60 64.00 1705 ---- ---- ---- ---- 64.80 -.60 65.40 1710 ---- ---- ---- ---- 66.20 -.70 66.90 1715 ---- ---- ---- ---- 67.70 -.60 68.30 1720 ---- ---- ---- ---- 69.20 -.60 69.80 1725 ---- ---- ---- ---- 70.70 -.60 71.30 1730 ---- ---- ---- ---- 72.20 -.60 72.80 1735 ---- ---- ---- ---- 73.80 -.60 74.40 1740 ---- ---- ---- ---- 75.50 -.50 76.00 1745 ---- ---- ---- ---- 77.10 -.60 77.70 1750 ---- ---- ---- ---- 78.80 -.60 79.40 1755 ---- ---- ---- ---- 80.50 -.60 81.10 1760 ---- ---- ---- ---- 82.30 -.50 82.80 1765 ---- ---- ---- ---- 84.10 -.50 84.60 1770 ---- ---- ---- ---- 86.00 -.50 86.50 1775 ---- ---- ---- ---- 87.90 -.40 88.30 1780 ---- ---- ---- ---- 89.80 -.50 90.30 1785 ---- ---- ---- ---- 91.80 -.40 92.20 1790 ---- ---- ---- ---- 93.80 -.40 94.20 1795 ---- ---- ---- ---- 95.80 -.50 96.30 1800 ---- ---- ---- ---- 97.90 -.40 98.30 1805 ---- ---- ---- ---- 100.10 -.40 100.50 1810 ---- ---- ---- ---- 102.30 -.30 102.60 1815 ---- ---- ---- ---- 104.50 -.40 104.90 1820 ---- ---- ---- ---- 106.80 -.30 107.10 1825 ---- ---- ---- ---- 109.10 -.30 109.40 1830 ---- ---- ---- ---- 111.40 -.30 111.70 1835 ---- ---- ---- ---- 113.80 -.30 114.10 1840 ---- ---- ---- ---- 116.30 -.20 116.50 1845 ---- ---- ---- ---- 118.70 -.30 119.00 1850 ---- ---- ---- ---- 121.20 -.20 121.40 1855 ---- ---- ---- ---- 123.80 -.20 124.00 1860 ---- ---- ---- ---- 126.30 -.20 126.50 1865 ---- ---- ---- ---- 128.90 -.20 129.10 1870 ---- ---- ---- ---- 131.50 -.20 131.70 1875 ---- ---- ---- ---- 134.20 -.10 134.30 1880 ---- ---- ---- ---- 136.90 -.10 137.00 1885 ---- ---- ---- ---- 139.60 UNCH 139.60 1890 ---- ---- ---- ---- 142.30 -.10 142.40 1895 ---- ---- ---- ---- 145.10 UNCH 145.10 1900 ---- ---- ---- ---- 147.90 +.10 147.80 1905 ---- ---- ---- ---- 150.70 +.10 150.60 1910 ---- ---- ---- ---- 153.50 +.10 153.40 1915 ---- ---- ---- ---- 156.30 +.10 156.20 1920 ---- ---- ---- ---- 159.20 +.20 159.00 1925 ---- ---- ---- ---- 162.00 +.10 161.90 1930 ---- ---- ---- ---- 164.90 +.20 164.70 1935 ---- ---- ---- ---- 167.80 +.20 167.60 1940 ---- ---- ---- ---- 170.70 +.20 170.50 1945 ---- ---- ---- ---- 173.70 +.30 173.40 1950 ---- ---- ---- ---- 176.60 +.20 176.40 1955 ---- ---- ---- ---- 179.60 +.30 179.30 1960 ---- ---- ---- ---- 182.60 +.30 182.30 1965 ---- ---- ---- ---- 185.60 +.30 185.30 1970 ---- ---- ---- ---- 188.70 +.40 188.30 1975 ---- ---- ---- ---- 191.70 +.40 191.30 1980 ---- ---- ---- ---- 194.80 +.40 194.40 1985 ---- ---- ---- ---- 197.90 +.40 197.50 1990 ---- ---- ---- ---- 201.10 +.50 200.60 1995 ---- ---- ---- ---- 204.20 +.50 203.70 2000 ---- ---- ---- ---- 207.40 +.60 206.80 2005 ---- ---- ---- ---- 210.60 +.60 210.00 2010 ---- ---- ---- ---- 213.90 +.70 213.20 2015 ---- ---- ---- ---- 217.10 +.60 216.50 2020 ---- ---- ---- ---- 220.40 +.70 219.70 2025 ---- ---- ---- ---- 223.70 +.70 223.00 2030 ---- ---- ---- ---- 227.10 +.80 226.30 2035 ---- ---- ---- ---- 230.40 +.70 229.70 2040 ---- ---- ---- ---- 233.80 +.80 233.00 2045 ---- ---- ---- ---- 237.30 +.90 236.40 2050 ---- ---- ---- ---- 240.70 +.90 239.80 2055 ---- ---- ---- ---- 244.20 +.90 243.30 2060 ---- ---- ---- ---- 247.70 +1.00 246.70 2065 ---- ---- ---- ---- 251.20 +1.00 250.20 2070 ---- ---- ---- ---- 254.70 +1.00 253.70 2075 ---- ---- ---- ---- 258.30 +1.00 257.30 2080 ---- ---- ---- ---- 261.90 +1.10 260.80 2085 ---- ---- ---- ---- 265.50 +1.10 264.40 2090 ---- ---- ---- ---- 269.10 +1.10 268.00 2095 ---- ---- ---- ---- 272.80 +1.20 271.60 2100 ---- ---- ---- ---- 276.40 +1.20 275.20 2105 ---- ---- ---- ---- 280.10 +1.20 278.90 2110 ---- ---- ---- ---- 283.80 +1.20 282.60 2115 ---- ---- ---- ---- 287.50 +1.20 286.30 2120 ---- ---- ---- ---- 291.30 +1.30 290.00 2125 ---- ---- ---- ---- 295.00 +1.30 293.70 2130 ---- ---- ---- ---- 298.80 +1.30 297.50 2135 ---- ---- ---- ---- 302.60 +1.40 301.20 2140 ---- ---- ---- ---- 306.40 +1.40 305.00 2145 ---- ---- ---- ---- 310.20 +1.40 308.80 2150 ---- ---- ---- ---- 314.10 +1.50 312.60 2155 ---- ---- ---- ---- 317.90 ---- ---- 2160 ---- ---- ---- ---- 321.80 +1.60 320.20 2170 ---- ---- ---- ---- 329.60 +1.60 328.00 2180 ---- ---- ---- ---- 337.40 +1.70 335.70 2190 ---- ---- ---- ---- 345.20 +1.70 343.50 2200 ---- ---- ---- ---- 353.20 +1.80 351.40 2210 ---- ---- ---- ---- 361.10 +1.80 359.30 2220 ---- ---- ---- ---- 369.10 +1.80 367.30 2225 ---- ---- ---- ---- 373.20 +2.00 371.20 2230 ---- ---- ---- ---- 377.20 +1.90 375.30 2240 ---- ---- ---- ---- 385.30 +2.00 383.30 2250 ---- ---- ---- ---- 393.50 +2.10 391.40 2275 ---- ---- ---- ---- 414.00 +2.20 411.80 2300 ---- ---- ---- ---- 434.80 +2.30 432.50 2325 ---- ---- ---- ---- 455.80 +2.40 453.40 2350 ---- ---- ---- ---- 477.10 +2.60 474.50 2375 ---- ---- ---- ---- 498.50 +2.70 495.80 2400 ---- ---- ---- ---- 520.20 +2.90 517.30 2425 ---- ---- ---- ---- 542.00 +3.00 539.00 2450 ---- ---- ---- ---- 564.00 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 5.30 -.30 5.60 1025 ---- ---- ---- ---- 5.90 -.30 6.20 1050 ---- ---- ---- ---- 6.60 -.30 6.90 1075 ---- ---- ---- ---- 7.40 -.30 7.70 1100 ---- ---- ---- ---- 8.20 -.30 8.50 1125 ---- ---- ---- ---- 9.00 -.40 9.40 1130 ---- ---- ---- ---- 9.20 -.40 9.60 1140 ---- ---- ---- ---- 9.60 -.40 10.00 1150 ---- ---- ---- ---- 10.00 -.40 10.40 1160 ---- ---- ---- ---- 10.40 -.40 10.80 1170 ---- ---- ---- ---- 10.80 -.40 11.20 1175 ---- ---- ---- ---- 11.00 -.40 11.40 1180 ---- ---- ---- ---- 11.20 -.50 11.70 1190 ---- ---- ---- ---- 11.70 -.40 12.10 1200 ---- ---- ---- ---- 12.10 -.50 12.60 1210 ---- ---- ---- ---- 12.60 -.40 13.00 1220 ---- ---- ---- ---- 13.00 -.50 13.50 1225 ---- ---- ---- ---- 13.30 -.50 13.80 1230 ---- ---- ---- ---- 13.50 -.50 14.00 1235 ---- ---- ---- ---- 13.80 -.50 14.30 1240 ---- ---- ---- ---- 14.00 -.50 14.50 1245 ---- ---- ---- ---- 14.30 -.50 14.80 1250 ---- ---- ---- ---- 14.50 -.60 15.10 1255 ---- ---- ---- ---- 14.80 -.50 15.30 1260 ---- ---- ---- ---- 15.10 -.50 15.60 1265 ---- ---- ---- ---- 15.30 -.60 15.90 1270 ---- ---- ---- ---- 15.60 -.60 16.20 1275 ---- ---- ---- ---- 15.90 -.50 16.40 1280 ---- ---- ---- ---- 16.20 -.50 16.70 1285 ---- ---- ---- ---- 16.50 -.50 17.00 1290 ---- ---- ---- ---- 16.70 -.60 17.30 1295 ---- ---- ---- ---- 17.00 -.60 17.60 1300 ---- ---- ---- ---- 17.30 -.60 17.90 1305 ---- ---- ---- ---- 17.60 -.60 18.20 1310 ---- ---- ---- ---- 17.90 -.60 18.50 1315 ---- ---- ---- ---- 18.30 -.60 18.90 1320 ---- ---- ---- ---- 18.60 -.60 19.20 1325 ---- ---- ---- ---- 18.90 -.60 19.50 1330 ---- ---- ---- ---- 19.20 -.60 19.80 1335 ---- ---- ---- ---- 19.50 -.70 20.20 1340 ---- ---- ---- ---- 19.90 -.60 20.50 1345 ---- ---- ---- ---- 20.20 -.60 20.80 1350 ---- ---- ---- ---- 20.60 -.60 21.20 1355 ---- ---- ---- ---- 20.90 -.60 21.50 1360 ---- ---- ---- ---- 21.20 -.70 21.90 1365 ---- ---- ---- ---- 21.60 -.70 22.30 1370 ---- ---- ---- ---- 22.00 -.60 22.60 1375 ---- ---- ---- ---- 22.30 -.70 23.00 1380 ---- ---- ---- ---- 22.70 -.70 23.40 1385 ---- ---- ---- ---- 23.10 -.70 23.80 1390 ---- ---- ---- ---- 23.50 -.70 24.20 1395 ---- ---- ---- ---- 23.90 -.70 24.60 1400 ---- ---- ---- ---- 24.30 -.70 25.00 1405 ---- ---- ---- ---- 24.70 -.70 25.40 1410 ---- ---- ---- ---- 25.10 -.70 25.80 1415 ---- ---- ---- ---- 25.50 -.70 26.20 1420 ---- ---- ---- ---- 25.90 -.70 26.60 1425 ---- ---- ---- ---- 26.40 -.70 27.10 1430 ---- ---- ---- ---- 26.80 -.70 27.50 1435 ---- ---- ---- ---- 27.30 -.70 28.00 1440 ---- ---- ---- ---- 27.70 -.80 28.50 1445 ---- ---- ---- ---- 28.20 -.80 29.00 1450 ---- ---- ---- ---- 28.70 -.80 29.50 1455 ---- ---- ---- ---- 29.20 -.80 30.00 1460 ---- ---- ---- ---- 29.70 -.80 30.50 1465 ---- ---- ---- ---- 30.30 -.70 31.00 1470 ---- ---- ---- ---- 30.80 -.80 31.60 1475 ---- ---- ---- ---- 31.40 -.80 32.20 1480 ---- ---- ---- ---- 32.00 -.70 32.70 1485 ---- ---- ---- ---- 32.50 -.80 33.30 1490 ---- ---- ---- ---- 33.10 -.80 33.90 1495 ---- ---- ---- ---- 33.80 -.80 34.60 1500 ---- ---- ---- ---- 34.40 -.80 35.20 1505 ---- ---- ---- ---- 35.00 -.90 35.90 1510 ---- ---- ---- ---- 35.70 -.80 36.50 1515 ---- ---- ---- ---- 36.40 -.80 37.20 1520 ---- ---- ---- ---- 37.10 -.80 37.90 1525 ---- ---- ---- ---- 37.80 -.80 38.60 1530 ---- ---- ---- ---- 38.50 -.80 39.30 1535 ---- ---- ---- ---- 39.30 -.80 40.10 1540 ---- ---- ---- ---- 40.00 -.90 40.90 1545 ---- ---- ---- ---- 40.80 -.80 41.60 1550 ---- ---- ---- ---- 41.60 -.80 42.40 1555 ---- ---- ---- ---- 42.40 -.80 43.20 1560 ---- ---- ---- ---- 43.20 -.90 44.10 1565 ---- ---- ---- ---- 44.10 -.80 44.90 1570 ---- ---- ---- ---- 44.90 -.90 45.80 1575 ---- ---- ---- ---- 45.80 -.90 46.70 1580 ---- ---- ---- ---- 46.70 -.90 47.60 1585 ---- ---- ---- ---- 47.60 -.90 48.50 1590 ---- ---- ---- ---- 48.50 -.90 49.40 1595 ---- ---- ---- ---- 49.50 -.90 50.40 1600 ---- ---- ---- ---- 50.50 -.80 51.30 1605 ---- ---- ---- ---- 51.50 -.80 52.30 1610 ---- ---- ---- ---- 52.50 -.80 53.30 1615 ---- ---- ---- ---- 53.50 -.90 54.40 1620 ---- ---- ---- ---- 54.50 -.90 55.40 1625 ---- ---- ---- ---- 55.60 -.90 56.50 1630 ---- ---- ---- ---- 56.70 -.90 57.60 1635 ---- ---- ---- ---- 57.80 -.90 58.70 1640 ---- ---- ---- ---- 58.90 -.90 59.80 1645 ---- ---- ---- ---- 60.00 -.90 60.90 1650 ---- ---- ---- ---- 61.20 -.90 62.10 1655 ---- ---- ---- ---- 62.40 -.80 63.20 1660 ---- ---- ---- ---- 63.60 -.80 64.40 1665 ---- ---- ---- ---- 64.80 -.80 65.60 1670 ---- ---- ---- ---- 66.00 -.90 66.90 1675 ---- ---- ---- ---- 67.30 -.80 68.10 1680 ---- ---- ---- ---- 68.50 -.90 69.40 1685 ---- ---- ---- ---- 69.80 -.90 70.70 1690 ---- ---- ---- ---- 71.20 -.80 72.00 1695 ---- ---- ---- ---- 72.50 -.90 73.40 1700 ---- ---- ---- ---- 73.90 -.80 74.70 1705 ---- ---- ---- ---- 75.30 -.80 76.10 1710 ---- ---- ---- ---- 76.70 -.80 77.50 1715 ---- ---- ---- ---- 78.10 -.80 78.90 1720 ---- ---- ---- ---- 79.50 -.90 80.40 1725 ---- ---- ---- ---- 81.00 -.80 81.80 1730 ---- ---- ---- ---- 82.50 -.80 83.30 1735 ---- ---- ---- ---- 84.10 -.80 84.90 1740 ---- ---- ---- ---- 85.60 -.80 86.40 1745 ---- ---- ---- ---- 87.20 -.80 88.00 1750 ---- ---- ---- ---- 88.80 -.80 89.60 1755 ---- ---- ---- ---- 90.50 -.70 91.20 1760 ---- ---- ---- ---- 92.10 -.80 92.90 1765 ---- ---- ---- ---- 93.80 -.80 94.60 1770 ---- ---- ---- ---- 95.50 -.80 96.30 1775 ---- ---- ---- ---- 97.30 -.70 98.00 1780 ---- ---- ---- ---- 99.10 -.70 99.80 1785 ---- ---- ---- ---- 100.90 -.70 101.60 1790 ---- ---- ---- ---- 102.70 -.70 103.40 1795 ---- ---- ---- ---- 104.60 -.70 105.30 1800 ---- ---- ---- ---- 106.50 -.70 107.20 1805 ---- ---- ---- ---- 108.40 -.70 109.10 1810 ---- ---- ---- ---- 110.40 -.60 111.00 1815 ---- ---- ---- ---- 112.40 -.60 113.00 1820 ---- ---- ---- ---- 114.40 -.60 115.00 1825 ---- ---- ---- ---- 116.50 -.60 117.10 1830 ---- ---- ---- ---- 118.60 -.60 119.20 1835 ---- ---- ---- ---- 120.70 -.60 121.30 1840 ---- ---- ---- ---- 122.90 -.50 123.40 1845 ---- ---- ---- ---- 125.10 -.50 125.60 1850 ---- ---- ---- ---- 127.30 -.50 127.80 1855 ---- ---- ---- ---- 129.60 -.50 130.10 1860 ---- ---- ---- ---- 131.90 -.50 132.40 1865 ---- ---- ---- ---- 134.20 -.50 134.70 1870 ---- ---- ---- ---- 136.60 -.40 137.00 1875 ---- ---- ---- ---- 139.00 -.40 139.40 1880 ---- ---- ---- ---- 141.40 -.40 141.80 1885 ---- ---- ---- ---- 143.90 -.40 144.30 1890 ---- ---- ---- ---- 146.40 -.30 146.70 1895 ---- ---- ---- ---- 148.90 -.30 149.20 1900 ---- ---- ---- ---- 151.50 -.30 151.80 1905 ---- ---- ---- ---- 154.10 -.30 154.40 1910 ---- ---- ---- ---- 156.70 -.30 157.00 1915 ---- ---- ---- ---- 159.30 -.30 159.60 1920 ---- ---- ---- ---- 162.00 -.20 162.20 1925 ---- ---- ---- ---- 164.70 -.20 164.90 1930 ---- ---- ---- ---- 167.50 -.20 167.70 1935 ---- ---- ---- ---- 170.20 -.20 170.40 1940 ---- ---- ---- ---- 173.10 -.10 173.20 1945 ---- ---- ---- ---- 175.90 -.10 176.00 1950 ---- ---- ---- ---- 178.80 -.10 178.90 1955 ---- ---- ---- ---- 181.70 UNCH 181.70 1960 ---- ---- ---- ---- 184.60 UNCH 184.60 1965 ---- ---- ---- ---- 187.50 UNCH 187.50 1970 ---- ---- ---- ---- 190.50 UNCH 190.50 1975 ---- ---- ---- ---- 193.50 UNCH 193.50 1980 ---- ---- ---- ---- 196.50 UNCH 196.50 1985 ---- ---- ---- ---- 199.60 +.10 199.50 1990 ---- ---- ---- ---- 202.70 +.10 202.60 1995 ---- ---- ---- ---- 205.80 +.20 205.60 2000 ---- ---- ---- ---- 208.90 +.20 208.70 2005 ---- ---- ---- ---- 212.00 +.10 211.90 2010 ---- ---- ---- ---- 215.20 +.20 215.00 2015 ---- ---- ---- ---- 218.40 +.20 218.20 2020 ---- ---- ---- ---- 221.60 +.20 221.40 2025 ---- ---- ---- ---- 224.90 +.30 224.60 2030 ---- ---- ---- ---- 228.10 +.30 227.80 2035 ---- ---- ---- ---- 231.40 +.30 231.10 2040 ---- ---- ---- ---- 234.70 +.40 234.30 2045 ---- ---- ---- ---- 238.00 +.40 237.60 2050 ---- ---- ---- ---- 241.30 +.40 240.90 2055 ---- ---- ---- ---- 244.70 +.50 244.20 2060 ---- ---- ---- ---- 248.00 +.40 247.60 2065 ---- ---- ---- ---- 251.40 +.50 250.90 2070 ---- ---- ---- ---- 254.80 +.50 254.30 2075 ---- ---- ---- ---- 258.20 +.50 257.70 2080 ---- ---- ---- ---- 261.60 +.50 261.10 2085 ---- ---- ---- ---- 265.10 +.60 264.50 2090 ---- ---- ---- ---- 268.50 +.60 267.90 2095 ---- ---- ---- ---- 272.00 +.70 271.30 2100 ---- ---- ---- ---- 275.50 +.70 274.80 2105 ---- ---- ---- ---- 279.00 +.70 278.30 2110 ---- ---- ---- ---- 282.50 +.80 281.70 2115 ---- ---- ---- ---- 286.00 +.80 285.20 2120 ---- ---- ---- ---- 289.60 +.90 288.70 2125 ---- ---- ---- ---- 293.10 +.80 292.30 2130 ---- ---- ---- ---- 296.70 +.90 295.80 2135 ---- ---- ---- ---- 300.30 +.90 299.40 2140 ---- ---- ---- ---- 303.90 +1.00 302.90 2145 ---- ---- ---- ---- 307.50 +1.00 306.50 2150 ---- ---- ---- ---- 311.10 +1.00 310.10 2155 ---- ---- ---- ---- 314.70 +1.00 313.70 2160 ---- ---- ---- ---- 318.40 +1.10 317.30 2165 ---- ---- ---- ---- 322.00 +1.00 321.00 2170 ---- ---- ---- ---- 325.70 +1.10 324.60 2175 ---- ---- ---- ---- 329.40 +1.10 328.30 2180 ---- ---- ---- ---- 333.10 +1.20 331.90 2185 ---- ---- ---- ---- 336.80 +1.20 335.60 2190 ---- ---- ---- ---- 340.50 +1.20 339.30 2195 ---- ---- ---- ---- 344.30 +1.30 343.00 2200 ---- ---- ---- ---- 348.00 +1.30 346.70 2205 ---- ---- ---- ---- 351.80 +1.30 350.50 2210 ---- ---- ---- ---- 355.50 +1.30 354.20 2215 ---- ---- ---- ---- 359.30 +1.40 357.90 2220 ---- ---- ---- ---- 363.10 +1.40 361.70 2225 ---- ---- ---- ---- 366.90 +1.40 365.50 2230 ---- ---- ---- ---- 370.70 +1.40 369.30 2235 ---- ---- ---- ---- 374.60 +1.50 373.10 2240 ---- ---- ---- ---- 378.40 +1.50 376.90 2245 ---- ---- ---- ---- 382.20 +1.50 380.70 2250 ---- ---- ---- ---- 386.10 +1.60 384.50 2255 ---- ---- ---- ---- 390.00 +1.60 388.40 2260 ---- ---- ---- ---- 393.90 +1.70 392.20 2265 ---- ---- ---- ---- 397.70 +1.60 396.10 2270 ---- ---- ---- ---- 401.70 +1.70 400.00 2275 ---- ---- ---- ---- 405.60 +1.70 403.90 2280 ---- ---- ---- ---- 409.50 +1.80 407.70 2285 ---- ---- ---- ---- 413.40 +1.80 411.60 2290 ---- ---- ---- ---- 417.40 +1.80 415.60 2295 ---- ---- ---- ---- 421.30 +1.80 419.50 2300 ---- ---- ---- ---- 425.30 +1.90 423.40 2305 ---- ---- ---- ---- 429.30 +1.90 427.40 2310 ---- ---- ---- ---- 433.20 +1.90 431.30 2315 ---- ---- ---- ---- 437.20 +1.90 435.30 2320 ---- ---- ---- ---- 441.20 +1.90 439.30 2325 ---- ---- ---- ---- 445.20 +2.00 443.20 2330 ---- ---- ---- ---- 449.30 +2.10 447.20 2335 ---- ---- ---- ---- 453.30 +2.10 451.20 2340 ---- ---- ---- ---- 457.30 +2.00 455.30 2345 ---- ---- ---- ---- 461.40 +2.10 459.30 2350 ---- ---- ---- ---- 465.40 +2.10 463.30 2355 ---- ---- ---- ---- 469.50 +2.20 467.30 2360 ---- ---- ---- ---- 473.60 +2.20 471.40 2365 ---- ---- ---- ---- 477.70 +2.30 475.40 2370 ---- ---- ---- ---- 481.80 +2.30 479.50 2375 ---- ---- ---- ---- 485.90 +2.30 483.60 2380 ---- ---- ---- ---- 490.00 +2.30 487.70 2390 ---- ---- ---- ---- 498.20 +2.30 495.90 2400 ---- ---- ---- ---- 506.50 +2.40 504.10 2410 ---- ---- ---- ---- 514.80 +2.50 512.30 2420 ---- ---- ---- ---- 523.10 +2.50 520.60 2425 ---- ---- ---- ---- 527.30 +2.50 524.80 2430 ---- ---- ---- ---- 531.50 +2.60 528.90 2440 ---- ---- ---- ---- 539.90 +2.60 537.30 2450 ---- ---- ---- ---- 548.40 +2.70 545.70 2460 ---- ---- ---- ---- 556.80 +2.70 554.10 2470 ---- ---- ---- ---- 565.30 +2.80 562.50 2475 ---- ---- ---- ---- 569.60 +2.80 566.80 2500 ---- ---- ---- ---- 591.00 +2.90 588.10 2525 ---- ---- ---- ---- 612.60 +3.10 609.50 2550 ---- ---- ---- ---- 634.30 +3.20 631.10 2575 ---- ---- ---- ---- 656.20 +3.30 652.90 2600 ---- ---- ---- ---- 678.20 +3.40 674.80 2625 ---- ---- ---- ---- 700.40 +3.50 696.90 2650 ---- ---- ---- ---- 722.70 +3.70 719.00 950 ---- ---- ---- ---- 4.20 -.20 4.40 975 ---- ---- ---- ---- 4.70 -.30 5.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 10.70 -.40 11.10 1050 ---- ---- ---- ---- 11.70 -.40 12.10 1075 ---- ---- ---- ---- 12.80 -.50 13.30 1100 ---- ---- ---- ---- 13.90 -.60 14.50 1125 ---- ---- ---- ---- 15.20 -.50 15.70 1150 ---- ---- ---- ---- 16.50 -.50 17.00 1175 ---- ---- ---- ---- 17.80 -.70 18.50 1200 ---- ---- ---- ---- 19.30 -.70 20.00 1220 ---- ---- ---- ---- 20.50 -.70 21.20 1225 ---- ---- ---- ---- 20.80 -.70 21.50 1230 ---- ---- ---- ---- 21.20 -.70 21.90 1240 ---- ---- ---- ---- 21.80 -.70 22.50 1250 ---- ---- ---- ---- 22.50 -.70 23.20 1260 ---- ---- ---- ---- 23.20 -.70 23.90 1270 ---- ---- ---- ---- 23.90 -.70 24.60 1275 ---- ---- ---- ---- 24.20 -.80 25.00 1280 ---- ---- ---- ---- 24.60 -.70 25.30 1290 ---- ---- ---- ---- 25.30 -.80 26.10 1300 ---- ---- ---- ---- 26.00 -.80 26.80 1310 ---- ---- ---- ---- 26.80 -.80 27.60 1315 ---- ---- ---- ---- 27.20 -.80 28.00 1320 ---- ---- ---- ---- 27.60 -.80 28.40 1325 ---- ---- ---- ---- 28.00 -.80 28.80 1330 ---- ---- ---- ---- 28.30 -.90 29.20 1335 ---- ---- ---- ---- 28.70 -.90 29.60 1340 ---- ---- ---- ---- 29.20 -.80 30.00 1345 ---- ---- ---- ---- 29.60 -.80 30.40 1350 ---- ---- ---- ---- 30.00 -.80 30.80 1355 ---- ---- ---- ---- 30.40 -.90 31.30 1360 ---- ---- ---- ---- 30.80 -.90 31.70 1365 ---- ---- ---- ---- 31.20 -.90 32.10 1370 ---- ---- ---- ---- 31.70 -.90 32.60 1375 ---- ---- ---- ---- 32.10 -.90 33.00 1380 ---- ---- ---- ---- 32.60 -.80 33.40 1385 ---- ---- ---- ---- 33.00 -.90 33.90 1390 ---- ---- ---- ---- 33.50 -.90 34.40 1395 ---- ---- ---- ---- 33.90 -.90 34.80 1400 ---- ---- ---- ---- 34.40 -.90 35.30 1405 ---- ---- ---- ---- 34.80 -1.00 35.80 1410 ---- ---- ---- ---- 35.30 -.90 36.20 1415 ---- ---- ---- ---- 35.80 -.90 36.70 1420 ---- ---- ---- ---- 36.30 -.90 37.20 1425 ---- ---- ---- ---- 36.80 -.90 37.70 1430 ---- ---- ---- ---- 37.30 -.90 38.20 1435 ---- ---- ---- ---- 37.80 -.90 38.70 1440 ---- ---- ---- ---- 38.30 -1.00 39.30 1445 ---- ---- ---- ---- 38.80 -1.00 39.80 1450 ---- ---- ---- ---- 39.40 -.90 40.30 1455 ---- ---- ---- ---- 39.90 -1.00 40.90 1460 ---- ---- ---- ---- 40.50 -.90 41.40 1465 ---- ---- ---- ---- 41.00 -1.00 42.00 1470 ---- ---- ---- ---- 41.60 -1.00 42.60 1475 ---- ---- ---- ---- 42.20 -1.00 43.20 1480 ---- ---- ---- ---- 42.80 -1.00 43.80 1485 ---- ---- ---- ---- 43.40 -1.00 44.40 1490 ---- ---- ---- ---- 44.00 -1.00 45.00 1495 ---- ---- ---- ---- 44.60 -1.00 45.60 1500 ---- ---- ---- ---- 45.20 -1.10 46.30 1505 ---- ---- ---- ---- 45.90 -1.00 46.90 1510 ---- ---- ---- ---- 46.60 -1.00 47.60 1515 ---- ---- ---- ---- 47.20 -1.10 48.30 1520 ---- ---- ---- ---- 47.90 -1.10 49.00 1525 ---- ---- ---- ---- 48.70 -1.00 49.70 1530 ---- ---- ---- ---- 49.40 -1.00 50.40 1535 ---- ---- ---- ---- 50.10 -1.10 51.20 1540 ---- ---- ---- ---- 50.90 -1.00 51.90 1545 ---- ---- ---- ---- 51.60 -1.10 52.70 1550 ---- ---- ---- ---- 52.40 -1.10 53.50 1555 ---- ---- ---- ---- 53.20 -1.10 54.30 1560 ---- ---- ---- ---- 54.00 -1.10 55.10 1565 ---- ---- ---- ---- 54.90 -1.10 56.00 1570 ---- ---- ---- ---- 55.70 -1.10 56.80 1575 ---- ---- ---- ---- 56.60 -1.10 57.70 1580 ---- ---- ---- ---- 57.50 -1.10 58.60 1585 ---- ---- ---- ---- 58.40 -1.10 59.50 1590 ---- ---- ---- ---- 59.30 -1.10 60.40 1595 ---- ---- ---- ---- 60.30 -1.10 61.40 1600 ---- ---- ---- ---- 61.20 -1.10 62.30 1605 ---- ---- ---- ---- 62.20 -1.10 63.30 1610 ---- ---- ---- ---- 63.20 -1.10 64.30 1615 ---- ---- ---- ---- 64.30 -1.10 65.40 1620 ---- ---- ---- ---- 65.30 -1.10 66.40 1625 ---- ---- ---- ---- 66.40 -1.10 67.50 1630 ---- ---- ---- ---- 67.50 -1.10 68.60 1635 ---- ---- ---- ---- 68.60 -1.10 69.70 1640 ---- ---- ---- ---- 69.80 -1.10 70.90 1645 ---- ---- ---- ---- 71.00 -1.10 72.10 1650 ---- ---- ---- ---- 72.20 -1.10 73.30 1655 ---- ---- ---- ---- 73.40 -1.10 74.50 1660 ---- ---- ---- ---- 74.60 -1.10 75.70 1665 ---- ---- ---- ---- 75.90 -1.10 77.00 1670 ---- ---- ---- ---- 77.20 -1.10 78.30 1675 ---- ---- ---- ---- 78.50 -1.10 79.60 1680 ---- ---- ---- ---- 79.90 -1.10 81.00 1685 ---- ---- ---- ---- 81.30 -1.10 82.40 1690 ---- ---- ---- ---- 82.70 -1.10 83.80 1695 ---- ---- ---- ---- 84.10 -1.10 85.20 1700 ---- ---- ---- ---- 85.60 -1.10 86.70 1705 ---- ---- ---- ---- 87.10 -1.10 88.20 1710 ---- ---- ---- ---- 88.70 -1.00 89.70 1715 ---- ---- ---- ---- 90.20 -1.10 91.30 1720 ---- ---- ---- ---- 91.80 -1.10 92.90 1725 ---- ---- ---- ---- 93.40 -1.10 94.50 1730 ---- ---- ---- ---- 95.10 -1.10 96.20 1735 ---- ---- ---- ---- 96.80 -1.00 97.80 1740 ---- ---- ---- ---- 98.50 -1.00 99.50 1745 ---- ---- ---- ---- 100.20 -1.10 101.30 1750 ---- ---- ---- ---- 102.00 -1.00 103.00 1755 ---- ---- ---- ---- 103.80 -1.00 104.80 1760 ---- ---- ---- ---- 105.60 -1.10 106.70 1765 ---- ---- ---- ---- 107.50 -1.00 108.50 1770 ---- ---- ---- ---- 109.40 -1.00 110.40 1775 ---- ---- ---- ---- 111.30 -1.00 112.30 1780 ---- ---- ---- ---- 113.30 -1.00 114.30 1785 ---- ---- ---- ---- 115.30 -.90 116.20 1790 ---- ---- ---- ---- 117.30 -1.00 118.30 1795 ---- ---- ---- ---- 119.30 -1.00 120.30 1800 ---- ---- ---- ---- 121.40 -.90 122.30 1805 ---- ---- ---- ---- 123.50 -.90 124.40 1810 ---- ---- ---- ---- 125.60 -1.00 126.60 1815 ---- ---- ---- ---- 127.80 -.90 128.70 1820 ---- ---- ---- ---- 130.00 -.90 130.90 1825 ---- ---- ---- ---- 132.20 -.90 133.10 1830 ---- ---- ---- ---- 134.50 -.80 135.30 1835 ---- ---- ---- ---- 136.70 -.90 137.60 1840 ---- ---- ---- ---- 139.10 -.80 139.90 1845 ---- ---- ---- ---- 141.40 -.80 142.20 1850 ---- ---- ---- ---- 143.80 -.80 144.60 1855 ---- ---- ---- ---- 146.20 -.80 147.00 1860 ---- ---- ---- ---- 148.60 -.80 149.40 1865 ---- ---- ---- ---- 151.00 -.80 151.80 1870 ---- ---- ---- ---- 153.50 -.80 154.30 1875 ---- ---- ---- ---- 156.00 -.80 156.80 1880 ---- ---- ---- ---- 158.50 -.80 159.30 1885 ---- ---- ---- ---- 161.10 -.70 161.80 1890 ---- ---- ---- ---- 163.70 -.70 164.40 1895 ---- ---- ---- ---- 166.30 -.60 166.90 1900 ---- ---- ---- ---- 168.90 -.70 169.60 1905 ---- ---- ---- ---- 171.60 -.60 172.20 1910 ---- ---- ---- ---- 174.20 -.70 174.90 1915 ---- ---- ---- ---- 176.90 -.60 177.50 1920 ---- ---- ---- ---- 179.60 -.60 180.20 1925 ---- ---- ---- ---- 182.40 -.60 183.00 1930 ---- ---- ---- ---- 185.20 -.50 185.70 1935 ---- ---- ---- ---- 187.90 -.60 188.50 1940 ---- ---- ---- ---- 190.80 -.50 191.30 1945 ---- ---- ---- ---- 193.60 -.50 194.10 1950 ---- ---- ---- ---- 196.40 -.50 196.90 1955 ---- ---- ---- ---- 199.30 -.40 199.70 1960 ---- ---- ---- ---- 202.20 -.40 202.60 1965 ---- ---- ---- ---- 205.10 -.40 205.50 1970 ---- ---- ---- ---- 208.00 -.40 208.40 1975 ---- ---- ---- ---- 210.90 -.40 211.30 1980 ---- ---- ---- ---- 213.90 -.30 214.20 1985 ---- ---- ---- ---- 216.90 -.30 217.20 1990 ---- ---- ---- ---- 219.80 -.30 220.10 1995 ---- ---- ---- ---- 222.90 -.20 223.10 2000 ---- ---- ---- ---- 225.90 -.20 226.10 2005 ---- ---- ---- ---- 228.90 -.20 229.10 2010 ---- ---- ---- ---- 232.00 -.20 232.20 2015 ---- ---- ---- ---- 235.10 -.10 235.20 2020 ---- ---- ---- ---- 238.10 -.20 238.30 2025 ---- ---- ---- ---- 241.30 -.10 241.40 2030 ---- ---- ---- ---- 244.40 -.10 244.50 2035 ---- ---- ---- ---- 247.50 -.10 247.60 2040 ---- ---- ---- ---- 250.70 -.10 250.80 2045 ---- ---- ---- ---- 253.90 UNCH 253.90 2050 ---- ---- ---- ---- 257.10 UNCH 257.10 2055 ---- ---- ---- ---- 260.30 UNCH 260.30 2060 ---- ---- ---- ---- 263.50 UNCH 263.50 2065 ---- ---- ---- ---- 266.80 +.10 266.70 2070 ---- ---- ---- ---- 270.10 +.10 270.00 2075 ---- ---- ---- ---- 273.40 +.10 273.30 2080 ---- ---- ---- ---- 276.70 +.20 276.50 2085 ---- ---- ---- ---- 280.00 +.20 279.80 2090 ---- ---- ---- ---- 283.30 +.10 283.20 2095 ---- ---- ---- ---- 286.70 +.20 286.50 2100 ---- ---- ---- ---- 290.10 +.30 289.80 2105 ---- ---- ---- ---- 293.50 +.30 293.20 2110 ---- ---- ---- ---- 296.90 +.30 296.60 2115 ---- ---- ---- ---- 300.30 +.30 300.00 2120 ---- ---- ---- ---- 303.70 +.30 303.40 2125 ---- ---- ---- ---- 307.20 +.40 306.80 2130 ---- ---- ---- ---- 310.70 +.40 310.30 2135 ---- ---- ---- ---- 314.20 +.40 313.80 2140 ---- ---- ---- ---- 317.70 +.50 317.20 2145 ---- ---- ---- ---- 321.20 +.50 320.70 2150 ---- ---- ---- ---- 324.70 +.40 324.30 2155 ---- ---- ---- ---- 328.30 +.50 327.80 2160 ---- ---- ---- ---- 331.90 +.60 331.30 2165 ---- ---- ---- ---- 335.40 +.50 334.90 2170 ---- ---- ---- ---- 339.00 +.60 338.40 2175 ---- ---- ---- ---- 342.60 +.60 342.00 2180 ---- ---- ---- ---- 346.30 +.70 345.60 2185 ---- ---- ---- ---- 349.90 +.70 349.20 2190 ---- ---- ---- ---- 353.60 +.70 352.90 2195 ---- ---- ---- ---- 357.20 +.70 356.50 2200 ---- ---- ---- ---- 360.90 +.70 360.20 2205 ---- ---- ---- ---- 364.60 +.80 363.80 2210 ---- ---- ---- ---- 368.30 +.80 367.50 2215 ---- ---- ---- ---- 372.00 +.80 371.20 2220 ---- ---- ---- ---- 375.80 +.90 374.90 2225 ---- ---- ---- ---- 379.50 +.90 378.60 2230 ---- ---- ---- ---- 383.30 +.90 382.40 2235 ---- ---- ---- ---- 387.00 +.90 386.10 2240 ---- ---- ---- ---- 390.80 +.90 389.90 2245 ---- ---- ---- ---- 394.60 +1.00 393.60 2250 ---- ---- ---- ---- 398.40 +1.00 397.40 2255 ---- ---- ---- ---- 402.20 +1.00 401.20 2260 ---- ---- ---- ---- 406.10 +1.10 405.00 2265 ---- ---- ---- ---- 409.90 +1.10 408.80 2270 ---- ---- ---- ---- 413.80 +1.10 412.70 2275 ---- ---- ---- ---- 417.60 +1.10 416.50 2280 ---- ---- ---- ---- 421.50 +1.20 420.30 2285 ---- ---- ---- ---- 425.40 +1.20 424.20 2290 ---- ---- ---- ---- 429.30 +1.20 428.10 2295 ---- ---- ---- ---- 433.20 +1.30 431.90 2300 ---- ---- ---- ---- 437.10 +1.30 435.80 2305 ---- ---- ---- ---- 441.00 +1.30 439.70 2310 ---- ---- ---- ---- 444.90 +1.30 443.60 2315 ---- ---- ---- ---- 448.90 +1.30 447.60 2320 ---- ---- ---- ---- 452.80 +1.30 451.50 2325 ---- ---- ---- ---- 456.80 +1.40 455.40 2330 ---- ---- ---- ---- 460.80 +1.40 459.40 2335 ---- ---- ---- ---- 464.80 +1.50 463.30 2340 ---- ---- ---- ---- 468.70 +1.40 467.30 2345 ---- ---- ---- ---- 472.70 +1.40 471.30 2350 ---- ---- ---- ---- 476.70 +1.50 475.20 2355 ---- ---- ---- ---- 480.80 +1.60 479.20 2360 ---- ---- ---- ---- 484.80 +1.60 483.20 2365 ---- ---- ---- ---- 488.80 +1.60 487.20 2370 ---- ---- ---- ---- 492.90 +1.60 491.30 2375 ---- ---- ---- ---- 496.90 +1.60 495.30 2380 ---- ---- ---- ---- 501.00 +1.70 499.30 2390 ---- ---- ---- ---- 509.10 +1.70 507.40 2400 ---- ---- ---- ---- 517.30 +1.80 515.50 2410 ---- ---- ---- ---- 525.50 +1.80 523.70 2420 ---- ---- ---- ---- 533.70 +1.80 531.90 2425 ---- ---- ---- ---- 537.90 +1.90 536.00 2430 ---- ---- ---- ---- 542.00 +1.90 540.10 2440 ---- ---- ---- ---- 550.30 +2.00 548.30 2450 ---- ---- ---- ---- 558.60 +2.00 556.60 2460 ---- ---- ---- ---- 567.00 +2.10 564.90 2470 ---- ---- ---- ---- 575.40 +2.10 573.30 2475 ---- ---- ---- ---- 579.60 +2.10 577.50 2480 ---- ---- ---- ---- 583.80 +2.20 581.60 2500 ---- ---- ---- ---- 600.70 +2.30 598.40 2525 ---- ---- ---- ---- 622.00 +2.40 619.60 2550 ---- ---- ---- ---- 643.40 +2.50 640.90 2575 ---- ---- ---- ---- 665.00 +2.60 662.40 2600 ---- ---- ---- ---- 686.70 +2.70 684.00 2625 ---- ---- ---- ---- 708.50 +2.70 705.80 2650 ---- ---- ---- ---- 730.50 +2.80 727.70 2675 ---- ---- ---- ---- 752.60 +2.90 749.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 18.70 -.70 19.40 1100 ---- ---- ---- ---- 20.20 -.70 20.90 1125 ---- ---- ---- ---- 21.80 -.80 22.60 1150 ---- ---- ---- ---- 23.50 -.80 24.30 1175 ---- ---- ---- ---- 25.30 -.80 26.10 1200 ---- ---- ---- ---- 27.10 -.80 27.90 1225 ---- ---- ---- ---- 29.00 -.90 29.90 1250 ---- ---- ---- ---- 31.00 -1.00 32.00 1270 ---- ---- ---- ---- 32.70 -1.00 33.70 1275 ---- ---- ---- ---- 33.20 -.90 34.10 1280 ---- ---- ---- ---- 33.60 -.90 34.50 1290 ---- ---- ---- ---- 34.50 -.90 35.40 1300 ---- ---- ---- ---- 35.40 -1.00 36.40 1310 ---- ---- ---- ---- 36.30 -1.00 37.30 1320 ---- ---- ---- ---- 37.20 -1.00 38.20 1325 ---- ---- ---- ---- 37.70 -1.00 38.70 1330 ---- ---- ---- ---- 38.20 -1.00 39.20 1340 ---- ---- ---- ---- 39.10 -1.10 40.20 1350 ---- ---- ---- ---- 40.10 -1.10 41.20 1360 ---- ---- ---- ---- 41.10 -1.10 42.20 1370 ---- ---- ---- ---- 42.10 -1.10 43.20 1375 ---- ---- ---- ---- 42.70 -1.00 43.70 1380 ---- ---- ---- ---- 43.20 -1.10 44.30 1385 ---- ---- ---- ---- 43.70 -1.10 44.80 1390 ---- ---- ---- ---- 44.20 -1.10 45.30 1395 ---- ---- ---- ---- 44.80 -1.10 45.90 1400 ---- ---- ---- ---- 45.30 -1.10 46.40 1405 ---- ---- ---- ---- 45.80 -1.20 47.00 1410 ---- ---- ---- ---- 46.40 -1.10 47.50 1415 ---- ---- ---- ---- 46.90 -1.20 48.10 1420 ---- ---- ---- ---- 47.50 -1.10 48.60 1425 ---- ---- ---- ---- 48.10 -1.10 49.20 1430 ---- ---- ---- ---- 48.60 -1.20 49.80 1435 ---- ---- ---- ---- 49.20 -1.20 50.40 1440 ---- ---- ---- ---- 49.80 -1.20 51.00 1445 ---- ---- ---- ---- 50.40 -1.20 51.60 1450 ---- ---- ---- ---- 51.00 -1.20 52.20 1455 ---- ---- ---- ---- 51.60 -1.20 52.80 1460 ---- ---- ---- ---- 52.20 -1.20 53.40 1465 ---- ---- ---- ---- 52.90 -1.10 54.00 1470 ---- ---- ---- ---- 53.50 -1.20 54.70 1475 ---- ---- ---- ---- 54.10 -1.20 55.30 1480 ---- ---- ---- ---- 54.80 -1.20 56.00 1485 ---- ---- ---- ---- 55.40 -1.30 56.70 1490 ---- ---- ---- ---- 56.10 -1.20 57.30 1495 ---- ---- ---- ---- 56.80 -1.20 58.00 1500 ---- ---- ---- ---- 57.50 -1.20 58.70 1505 ---- ---- ---- ---- 58.20 -1.20 59.40 1510 ---- ---- ---- ---- 58.90 -1.30 60.20 1515 ---- ---- ---- ---- 59.70 -1.20 60.90 1520 ---- ---- ---- ---- 60.40 -1.30 61.70 1525 ---- ---- ---- ---- 61.20 -1.20 62.40 1530 ---- ---- ---- ---- 61.90 -1.30 63.20 1535 ---- ---- ---- ---- 62.70 -1.30 64.00 1540 ---- ---- ---- ---- 63.50 -1.30 64.80 1545 ---- ---- ---- ---- 64.30 -1.30 65.60 1550 ---- ---- ---- ---- 65.20 -1.20 66.40 1555 ---- ---- ---- ---- 66.00 -1.30 67.30 1560 ---- ---- ---- ---- 66.90 -1.30 68.20 1565 ---- ---- ---- ---- 67.80 -1.20 69.00 1570 ---- ---- ---- ---- 68.70 -1.20 69.90 1575 ---- ---- ---- ---- 69.60 -1.20 70.80 1580 ---- ---- ---- ---- 70.50 -1.30 71.80 1585 ---- ---- ---- ---- 71.40 -1.30 72.70 1590 ---- ---- ---- ---- 72.40 -1.30 73.70 1595 ---- ---- ---- ---- 73.40 -1.30 74.70 1600 ---- ---- ---- ---- 74.40 -1.30 75.70 1605 ---- ---- ---- ---- 75.40 -1.30 76.70 1610 ---- ---- ---- ---- 76.40 -1.30 77.70 1615 ---- ---- ---- ---- 77.50 -1.30 78.80 1620 ---- ---- ---- ---- 78.50 -1.30 79.80 1625 ---- ---- ---- ---- 79.60 -1.30 80.90 1630 ---- ---- ---- ---- 80.70 -1.40 82.10 1635 ---- ---- ---- ---- 81.90 -1.30 83.20 1640 ---- ---- ---- ---- 83.00 -1.40 84.40 1645 ---- ---- ---- ---- 84.20 -1.30 85.50 1650 ---- ---- ---- ---- 85.40 -1.30 86.70 1655 ---- ---- ---- ---- 86.60 -1.40 88.00 1660 ---- ---- ---- ---- 87.90 -1.30 89.20 1665 ---- ---- ---- ---- 89.20 -1.30 90.50 1670 ---- ---- ---- ---- 90.40 -1.40 91.80 1675 ---- ---- ---- ---- 91.80 -1.30 93.10 1680 ---- ---- ---- ---- 93.10 -1.30 94.40 1685 ---- ---- ---- ---- 94.50 -1.30 95.80 1690 ---- ---- ---- ---- 95.90 -1.30 97.20 1695 ---- ---- ---- ---- 97.30 -1.30 98.60 1700 ---- ---- ---- ---- 98.70 -1.30 100.00 1705 ---- ---- ---- ---- 100.20 -1.30 101.50 1710 ---- ---- ---- ---- 101.70 -1.30 103.00 1715 ---- ---- ---- ---- 103.20 -1.30 104.50 1720 ---- ---- ---- ---- 104.80 -1.30 106.10 1725 ---- ---- ---- ---- 106.30 -1.30 107.60 1730 ---- ---- ---- ---- 108.00 -1.20 109.20 1735 ---- ---- ---- ---- 109.60 -1.30 110.90 1740 ---- ---- ---- ---- 111.20 -1.30 112.50 1745 ---- ---- ---- ---- 112.90 -1.30 114.20 1750 ---- ---- ---- ---- 114.70 -1.20 115.90 1755 ---- ---- ---- ---- 116.40 -1.30 117.70 1760 ---- ---- ---- ---- 118.20 -1.20 119.40 1765 ---- ---- ---- ---- 120.00 -1.20 121.20 1770 ---- ---- ---- ---- 121.80 -1.20 123.00 1775 ---- ---- ---- ---- 123.70 -1.20 124.90 1780 ---- ---- ---- ---- 125.50 -1.30 126.80 1785 ---- ---- ---- ---- 127.50 -1.20 128.70 1790 ---- ---- ---- ---- 129.40 -1.20 130.60 1795 ---- ---- ---- ---- 131.40 -1.20 132.60 1800 ---- ---- ---- ---- 133.40 -1.20 134.60 1805 ---- ---- ---- ---- 135.40 -1.20 136.60 1810 ---- ---- ---- ---- 137.40 -1.20 138.60 1815 ---- ---- ---- ---- 139.50 -1.20 140.70 1820 ---- ---- ---- ---- 141.60 -1.20 142.80 1825 ---- ---- ---- ---- 143.80 -1.10 144.90 1830 ---- ---- ---- ---- 145.90 -1.20 147.10 1835 ---- ---- ---- ---- 148.10 -1.20 149.30 1840 ---- ---- ---- ---- 150.30 -1.20 151.50 1845 ---- ---- ---- ---- 152.60 -1.10 153.70 1850 ---- ---- ---- ---- 154.90 -1.10 156.00 1855 ---- ---- ---- ---- 157.20 -1.10 158.30 1860 ---- ---- ---- ---- 159.50 -1.10 160.60 1865 ---- ---- ---- ---- 161.90 -1.00 162.90 1870 ---- ---- ---- ---- 164.20 -1.10 165.30 1875 ---- ---- ---- ---- 166.70 -1.00 167.70 1880 ---- ---- ---- ---- 169.10 -1.00 170.10 1885 ---- ---- ---- ---- 171.60 -1.00 172.60 1890 ---- ---- ---- ---- 174.10 -.90 175.00 1895 ---- ---- ---- ---- 176.60 -.90 177.50 1900 ---- ---- ---- ---- 179.10 -1.00 180.10 1905 ---- ---- ---- ---- 181.70 -.90 182.60 1910 ---- ---- ---- ---- 184.30 -.90 185.20 1915 ---- ---- ---- ---- 186.90 -.90 187.80 1920 ---- ---- ---- ---- 189.50 -.90 190.40 1925 ---- ---- ---- ---- 192.20 -.90 193.10 1930 ---- ---- ---- ---- 194.90 -.90 195.80 1935 ---- ---- ---- ---- 197.60 -.90 198.50 1940 ---- ---- ---- ---- 200.30 -.90 201.20 1945 ---- ---- ---- ---- 203.10 -.80 203.90 1950 ---- ---- ---- ---- 205.90 -.80 206.70 1955 ---- ---- ---- ---- 208.70 -.80 209.50 1960 ---- ---- ---- ---- 211.50 -.80 212.30 1965 ---- ---- ---- ---- 214.40 -.70 215.10 1970 ---- ---- ---- ---- 217.20 -.70 217.90 1975 ---- ---- ---- ---- 220.10 -.70 220.80 1980 ---- ---- ---- ---- 223.00 -.70 223.70 1985 ---- ---- ---- ---- 225.90 -.70 226.60 1990 ---- ---- ---- ---- 228.90 -.60 229.50 1995 ---- ---- ---- ---- 231.90 -.60 232.50 2000 ---- ---- ---- ---- 234.80 -.70 235.50 2005 ---- ---- ---- ---- 237.90 -.50 238.40 2010 ---- ---- ---- ---- 240.90 -.50 241.40 2015 ---- ---- ---- ---- 243.90 -.60 244.50 2020 ---- ---- ---- ---- 247.00 -.50 247.50 2025 ---- ---- ---- ---- 250.10 -.50 250.60 2030 ---- ---- ---- ---- 253.20 -.40 253.60 2035 ---- ---- ---- ---- 256.30 -.40 256.70 2040 ---- ---- ---- ---- 259.40 -.50 259.90 2045 ---- ---- ---- ---- 262.60 -.40 263.00 2050 ---- ---- ---- ---- 265.70 -.40 266.10 2055 ---- ---- ---- ---- 268.90 -.40 269.30 2060 ---- ---- ---- ---- 272.10 -.40 272.50 2065 ---- ---- ---- ---- 275.40 -.30 275.70 2070 ---- ---- ---- ---- 278.60 -.30 278.90 2075 ---- ---- ---- ---- 281.90 -.30 282.20 2080 ---- ---- ---- ---- 285.10 -.30 285.40 2085 ---- ---- ---- ---- 288.40 -.30 288.70 2090 ---- ---- ---- ---- 291.80 -.20 292.00 2095 ---- ---- ---- ---- 295.10 -.20 295.30 2100 ---- ---- ---- ---- 298.40 -.20 298.60 2105 ---- ---- ---- ---- 301.80 -.20 302.00 2110 ---- ---- ---- ---- 305.20 -.10 305.30 2115 ---- ---- ---- ---- 308.60 -.10 308.70 2120 ---- ---- ---- ---- 312.00 -.10 312.10 2125 ---- ---- ---- ---- 315.40 -.10 315.50 2130 ---- ---- ---- ---- 318.90 UNCH 318.90 2135 ---- ---- ---- ---- 322.30 -.10 322.40 2140 ---- ---- ---- ---- 325.80 UNCH 325.80 2145 ---- ---- ---- ---- 329.30 UNCH 329.30 2150 ---- ---- ---- ---- 332.80 UNCH 332.80 2155 ---- ---- ---- ---- 336.40 +.10 336.30 2160 ---- ---- ---- ---- 339.90 +.10 339.80 2165 ---- ---- ---- ---- 343.50 +.20 343.30 2170 ---- ---- ---- ---- 347.00 +.10 346.90 2175 ---- ---- ---- ---- 350.60 +.10 350.50 2180 ---- ---- ---- ---- 354.20 +.20 354.00 2185 ---- ---- ---- ---- 357.80 +.20 357.60 2190 ---- ---- ---- ---- 361.50 +.30 361.20 2195 ---- ---- ---- ---- 365.10 +.20 364.90 2200 ---- ---- ---- ---- 368.80 +.30 368.50 2205 ---- ---- ---- ---- 372.50 +.30 372.20 2210 ---- ---- ---- ---- 376.20 +.40 375.80 2215 ---- ---- ---- ---- 379.90 +.40 379.50 2220 ---- ---- ---- ---- 383.60 +.40 383.20 2225 ---- ---- ---- ---- 387.30 +.40 386.90 2230 ---- ---- ---- ---- 391.10 +.50 390.60 2235 ---- ---- ---- ---- 394.80 +.40 394.40 2240 ---- ---- ---- ---- 398.60 +.50 398.10 2245 ---- ---- ---- ---- 402.40 +.50 401.90 2250 ---- ---- ---- ---- 406.20 +.50 405.70 2255 ---- ---- ---- ---- 410.00 +.60 409.40 2260 ---- ---- ---- ---- 413.80 +.60 413.20 2265 ---- ---- ---- ---- 417.70 +.60 417.10 2270 ---- ---- ---- ---- 421.50 +.60 420.90 2275 ---- ---- ---- ---- 425.40 +.70 424.70 2280 ---- ---- ---- ---- 429.20 +.60 428.60 2285 ---- ---- ---- ---- 433.10 +.70 432.40 2290 ---- ---- ---- ---- 437.00 +.70 436.30 2295 ---- ---- ---- ---- 440.90 +.70 440.20 2300 ---- ---- ---- ---- 444.90 +.80 444.10 2305 ---- ---- ---- ---- 448.80 +.80 448.00 2310 ---- ---- ---- ---- 452.70 +.80 451.90 2315 ---- ---- ---- ---- 456.70 +.80 455.90 2320 ---- ---- ---- ---- 460.70 +.90 459.80 2325 ---- ---- ---- ---- 464.60 +.80 463.80 2330 ---- ---- ---- ---- 468.60 +.90 467.70 2335 ---- ---- ---- ---- 472.60 +.90 471.70 2340 ---- ---- ---- ---- 476.60 +.90 475.70 2345 ---- ---- ---- ---- 480.60 +.90 479.70 2350 ---- ---- ---- ---- 484.70 +1.00 483.70 2355 ---- ---- ---- ---- 488.70 +1.00 487.70 2360 ---- ---- ---- ---- 492.80 +1.10 491.70 2365 ---- ---- ---- ---- 496.80 +1.00 495.80 2370 ---- ---- ---- ---- 500.90 +1.10 499.80 2375 ---- ---- ---- ---- 505.00 +1.10 503.90 2380 ---- ---- ---- ---- 509.10 +1.20 507.90 2385 ---- ---- ---- ---- 513.20 +1.20 512.00 2390 ---- ---- ---- ---- 517.30 +1.20 516.10 2400 ---- ---- ---- ---- 525.50 +1.20 524.30 2410 ---- ---- ---- ---- 533.80 +1.30 532.50 2420 ---- ---- ---- ---- 542.10 +1.30 540.80 2425 ---- ---- ---- ---- 546.30 +1.40 544.90 2430 ---- ---- ---- ---- 550.50 +1.40 549.10 2440 ---- ---- ---- ---- 558.80 +1.40 557.40 2450 ---- ---- ---- ---- 567.20 +1.40 565.80 2460 ---- ---- ---- ---- 575.70 +1.50 574.20 2470 ---- ---- ---- ---- 584.20 +1.60 582.60 2475 ---- ---- ---- ---- 588.40 +1.50 586.90 2480 ---- ---- ---- ---- 592.70 +1.60 591.10 2500 ---- ---- ---- ---- 609.80 +1.70 608.10 2525 ---- ---- ---- ---- 631.30 +1.80 629.50 2550 ---- ---- ---- ---- 653.00 +1.90 651.10 2575 ---- ---- ---- ---- 674.80 +2.00 672.80 2600 ---- ---- ---- ---- 696.70 +2.00 694.70 2625 ---- ---- ---- ---- 718.80 +2.10 716.70 2650 ---- ---- ---- ---- 741.00 +2.20 738.80 2675 ---- ---- ---- ---- 763.40 +2.40 761.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 49.10 -1.20 50.30 1350 ---- ---- ---- ---- 52.80 -1.20 54.00 1375 ---- ---- ---- ---- 56.60 -1.20 57.80 1400 ---- ---- ---- ---- 60.50 -1.30 61.80 1425 ---- ---- ---- ---- 64.70 -1.30 66.00 1450 ---- ---- ---- ---- 69.10 -1.30 70.40 1475 ---- ---- ---- ---- 73.60 -1.40 75.00 1500 ---- ---- ---- ---- 78.40 -1.40 79.80 1520 ---- ---- ---- ---- 82.30 -1.40 83.70 1525 ---- ---- ---- ---- 83.30 -1.50 84.80 1530 ---- ---- ---- ---- 84.30 -1.50 85.80 1540 ---- ---- ---- ---- 86.40 -1.50 87.90 1550 ---- ---- ---- ---- 88.50 -1.50 90.00 1560 ---- ---- ---- ---- 90.60 -1.50 92.10 1570 ---- ---- ---- ---- 92.80 -1.50 94.30 1575 ---- ---- ---- ---- 93.90 -1.50 95.40 1580 ---- ---- ---- ---- 95.00 -1.50 96.50 1590 ---- ---- ---- ---- 97.20 -1.50 98.70 1600 ---- ---- ---- ---- 99.50 -1.50 101.00 1610 ---- ---- ---- ---- 101.80 -1.50 103.30 1615 ---- ---- ---- ---- 103.00 -1.50 104.50 1620 ---- ---- ---- ---- 104.20 -1.40 105.60 1625 ---- ---- ---- ---- 105.40 -1.40 106.80 1630 ---- ---- ---- ---- 106.60 -1.40 108.00 1635 ---- ---- ---- ---- 107.80 -1.40 109.20 1640 ---- ---- ---- ---- 109.00 -1.50 110.50 1645 ---- ---- ---- ---- 110.20 -1.50 111.70 1650 ---- ---- ---- ---- 111.40 -1.50 112.90 1655 ---- ---- ---- ---- 112.70 -1.50 114.20 1660 ---- ---- ---- ---- 113.90 -1.50 115.40 1665 ---- ---- ---- ---- 115.20 -1.50 116.70 1670 ---- ---- ---- ---- 116.50 -1.50 118.00 1675 ---- ---- ---- ---- 117.80 -1.40 119.20 1680 ---- ---- ---- ---- 119.00 -1.50 120.50 1685 ---- ---- ---- ---- 120.30 -1.50 121.80 1690 ---- ---- ---- ---- 121.70 -1.40 123.10 1695 ---- ---- ---- ---- 123.00 -1.50 124.50 1700 ---- ---- ---- ---- 124.30 -1.50 125.80 1705 ---- ---- ---- ---- 125.70 -1.40 127.10 1710 ---- ---- ---- ---- 127.00 -1.50 128.50 1715 ---- ---- ---- ---- 128.40 -1.40 129.80 1720 ---- ---- ---- ---- 129.70 -1.50 131.20 1725 ---- ---- ---- ---- 131.10 -1.50 132.60 1730 ---- ---- ---- ---- 132.50 -1.50 134.00 1735 ---- ---- ---- ---- 133.90 -1.50 135.40 1740 ---- ---- ---- ---- 135.40 -1.40 136.80 1745 ---- ---- ---- ---- 136.80 -1.50 138.30 1750 ---- ---- ---- ---- 138.30 -1.40 139.70 1755 ---- ---- ---- ---- 139.70 -1.50 141.20 1760 ---- ---- ---- ---- 141.20 -1.50 142.70 1765 ---- ---- ---- ---- 142.80 -1.40 144.20 1770 ---- ---- ---- ---- 144.30 -1.40 145.70 1775 ---- ---- ---- ---- 145.80 -1.50 147.30 1780 ---- ---- ---- ---- 147.40 -1.40 148.80 1785 ---- ---- ---- ---- 149.00 -1.40 150.40 1790 ---- ---- ---- ---- 150.60 -1.40 152.00 1795 ---- ---- ---- ---- 152.30 -1.40 153.70 1800 ---- ---- ---- ---- 153.90 -1.40 155.30 1805 ---- ---- ---- ---- 155.60 -1.40 157.00 1810 ---- ---- ---- ---- 157.40 -1.30 158.70 1815 ---- ---- ---- ---- 159.10 -1.40 160.50 1820 ---- ---- ---- ---- 160.90 -1.40 162.30 1825 ---- ---- ---- ---- 162.70 -1.40 164.10 1830 ---- ---- ---- ---- 164.60 -1.30 165.90 1835 ---- ---- ---- ---- 166.40 -1.40 167.80 1840 ---- ---- ---- ---- 168.40 -1.30 169.70 1845 ---- ---- ---- ---- 170.30 -1.30 171.60 1850 ---- ---- ---- ---- 172.30 -1.30 173.60 1855 ---- ---- ---- ---- 174.30 -1.30 175.60 1860 ---- ---- ---- ---- 176.40 -1.20 177.60 1865 ---- ---- ---- ---- 178.50 -1.20 179.70 1870 ---- ---- ---- ---- 180.60 -1.30 181.90 1875 ---- ---- ---- ---- 182.80 -1.20 184.00 1880 ---- ---- ---- ---- 185.00 -1.20 186.20 1885 ---- ---- ---- ---- 187.30 -1.20 188.50 1890 ---- ---- ---- ---- 189.60 -1.20 190.80 1895 ---- ---- ---- ---- 191.90 -1.20 193.10 1900 ---- ---- ---- ---- 194.30 -1.20 195.50 1905 ---- ---- ---- ---- 196.70 -1.20 197.90 1910 ---- ---- ---- ---- 199.20 -1.20 200.40 1915 ---- ---- ---- ---- 201.70 -1.20 202.90 1920 ---- ---- ---- ---- 204.20 -1.20 205.40 1925 ---- ---- ---- ---- 206.80 -1.10 207.90 1930 ---- ---- ---- ---- 209.40 -1.10 210.50 1935 ---- ---- ---- ---- 212.10 -1.00 213.10 1940 ---- ---- ---- ---- 214.70 -1.10 215.80 1945 ---- ---- ---- ---- 217.40 -1.10 218.50 1950 ---- ---- ---- ---- 220.20 -1.00 221.20 1955 ---- ---- ---- ---- 222.90 -1.00 223.90 1960 ---- ---- ---- ---- 225.70 -1.00 226.70 1965 ---- ---- ---- ---- 228.50 -1.00 229.50 1970 ---- ---- ---- ---- 231.30 -1.00 232.30 1975 ---- ---- ---- ---- 234.20 -.90 235.10 1980 ---- ---- ---- ---- 237.10 -.90 238.00 1985 ---- ---- ---- ---- 240.00 -.90 240.90 1990 ---- ---- ---- ---- 242.90 -.90 243.80 1995 ---- ---- ---- ---- 245.80 -.90 246.70 2000 ---- ---- ---- ---- 248.80 -.90 249.70 2005 ---- ---- ---- ---- 251.80 -.80 252.60 2010 ---- ---- ---- ---- 254.80 -.80 255.60 2015 ---- ---- ---- ---- 257.80 -.80 258.60 2020 ---- ---- ---- ---- 260.80 -.80 261.60 2025 ---- ---- ---- ---- 263.90 -.70 264.60 2030 ---- ---- ---- ---- 266.90 -.80 267.70 2035 ---- ---- ---- ---- 270.00 -.80 270.80 2040 ---- ---- ---- ---- 273.10 -.70 273.80 2045 ---- ---- ---- ---- 276.20 -.70 276.90 2050 ---- ---- ---- ---- 279.40 -.70 280.10 2055 ---- ---- ---- ---- 282.60 -.60 283.20 2060 ---- ---- ---- ---- 285.70 -.70 286.40 2065 ---- ---- ---- ---- 288.90 -.60 289.50 2070 ---- ---- ---- ---- 292.20 -.50 292.70 2075 ---- ---- ---- ---- 295.40 -.60 296.00 2080 ---- ---- ---- ---- 298.60 -.60 299.20 2085 ---- ---- ---- ---- 301.90 -.60 302.50 2090 ---- ---- ---- ---- 305.20 -.50 305.70 2095 ---- ---- ---- ---- 308.50 -.50 309.00 2100 ---- ---- ---- ---- 311.90 -.40 312.30 2105 ---- ---- ---- ---- 315.20 -.50 315.70 2110 ---- ---- ---- ---- 318.60 -.40 319.00 2115 ---- ---- ---- ---- 322.00 -.40 322.40 2120 ---- ---- ---- ---- 325.40 -.40 325.80 2125 ---- ---- ---- ---- 328.90 -.30 329.20 2130 ---- ---- ---- ---- 332.30 -.40 332.70 2135 ---- ---- ---- ---- 335.80 -.30 336.10 2140 ---- ---- ---- ---- 339.30 -.30 339.60 2145 ---- ---- ---- ---- 342.80 -.30 343.10 2150 ---- ---- ---- ---- 346.30 -.30 346.60 2155 ---- ---- ---- ---- 349.90 -.20 350.10 2160 ---- ---- ---- ---- 353.40 -.20 353.60 2165 ---- ---- ---- ---- 357.00 -.20 357.20 2170 ---- ---- ---- ---- 360.60 -.20 360.80 2175 ---- ---- ---- ---- 364.20 -.20 364.40 2180 ---- ---- ---- ---- 367.90 -.10 368.00 2185 ---- ---- ---- ---- 371.50 -.10 371.60 2190 ---- ---- ---- ---- 375.20 -.10 375.30 2195 ---- ---- ---- ---- 378.90 UNCH 378.90 2200 ---- ---- ---- ---- 382.60 UNCH 382.60 2205 ---- ---- ---- ---- 386.30 UNCH 386.30 2210 ---- ---- ---- ---- 390.00 UNCH 390.00 2215 ---- ---- ---- ---- 393.70 UNCH 393.70 2220 ---- ---- ---- ---- 397.50 UNCH 397.50 2225 ---- ---- ---- ---- 401.30 +.10 401.20 2230 ---- ---- ---- ---- 405.10 +.10 405.00 2235 ---- ---- ---- ---- 408.90 +.20 408.70 2240 ---- ---- ---- ---- 412.70 +.20 412.50 2245 ---- ---- ---- ---- 416.50 +.20 416.30 2250 ---- ---- ---- ---- 420.30 +.10 420.20 2255 ---- ---- ---- ---- 424.20 +.20 424.00 2260 ---- ---- ---- ---- 428.10 +.30 427.80 2265 ---- ---- ---- ---- 431.90 +.20 431.70 2270 ---- ---- ---- ---- 435.80 +.20 435.60 2275 ---- ---- ---- ---- 439.70 +.30 439.40 2280 ---- ---- ---- ---- 443.60 +.30 443.30 2285 ---- ---- ---- ---- 447.60 +.40 447.20 2290 ---- ---- ---- ---- 451.50 +.40 451.10 2295 ---- ---- ---- ---- 455.50 +.40 455.10 2300 ---- ---- ---- ---- 459.40 +.40 459.00 2305 ---- ---- ---- ---- 463.40 +.50 462.90 2310 ---- ---- ---- ---- 467.40 +.50 466.90 2315 ---- ---- ---- ---- 471.30 +.40 470.90 2320 ---- ---- ---- ---- 475.30 +.50 474.80 2325 ---- ---- ---- ---- 479.30 +.50 478.80 2330 ---- ---- ---- ---- 483.40 +.60 482.80 2335 ---- ---- ---- ---- 487.40 +.60 486.80 2340 ---- ---- ---- ---- 491.40 +.60 490.80 2345 ---- ---- ---- ---- 495.50 +.60 494.90 2350 ---- ---- ---- ---- 499.50 +.60 498.90 2355 ---- ---- ---- ---- 503.60 +.70 502.90 2360 ---- ---- ---- ---- 507.60 +.60 507.00 2365 ---- ---- ---- ---- 511.70 +.70 511.00 2370 ---- ---- ---- ---- 515.80 +.70 515.10 2375 ---- ---- ---- ---- 519.90 +.80 519.10 2380 ---- ---- ---- ---- 524.00 +.80 523.20 2385 ---- ---- ---- ---- 528.10 +.80 527.30 2390 ---- ---- ---- ---- 532.20 +.80 531.40 2395 ---- ---- ---- ---- 536.30 +.80 535.50 2400 ---- ---- ---- ---- 540.40 +.80 539.60 2410 ---- ---- ---- ---- 548.70 +.90 547.80 2420 ---- ---- ---- ---- 557.00 +.90 556.10 2425 ---- ---- ---- ---- 561.20 +1.00 560.20 2430 ---- ---- ---- ---- 565.30 +.90 564.40 2440 ---- ---- ---- ---- 573.70 +1.00 572.70 2450 ---- ---- ---- ---- 582.10 +1.10 581.00 2460 ---- ---- ---- ---- 590.50 +1.10 589.40 2470 ---- ---- ---- ---- 598.90 +1.10 597.80 2475 ---- ---- ---- ---- 603.20 +1.20 602.00 2480 ---- ---- ---- ---- 607.40 +1.20 606.20 2490 ---- ---- ---- ---- 615.90 +1.20 614.70 2500 ---- ---- ---- ---- 624.40 +1.30 623.10 2525 ---- ---- ---- ---- 645.80 +1.40 644.40 2550 ---- ---- ---- ---- 667.30 +1.40 665.90 2575 ---- ---- ---- ---- 689.00 +1.60 687.40 2600 ---- ---- ---- ---- 710.80 +1.60 709.20 2625 ---- ---- ---- ---- 732.70 +1.70 731.00 2650 ---- ---- ---- ---- 754.80 +1.80 753.00 2675 ---- ---- ---- ---- 776.90 +1.90 775.00 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 54.10 -1.40 55.50 1375 ---- ---- ---- ---- 57.60 -1.40 59.00 1400 ---- ---- ---- ---- 61.30 -1.40 62.70 1425 ---- ---- ---- ---- 65.10 -1.50 66.60 1450 ---- ---- ---- ---- 69.10 -1.50 70.60 1475 ---- ---- ---- ---- 73.30 -1.50 74.80 1500 ---- ---- ---- ---- 77.60 -1.60 79.20 1525 ---- ---- ---- ---- 82.10 -1.60 83.70 1530 ---- ---- ---- ---- 83.00 -1.60 84.60 1540 ---- ---- ---- ---- 84.90 -1.60 86.50 1550 ---- ---- ---- ---- 86.80 -1.60 88.40 1560 ---- ---- ---- ---- 88.70 -1.60 90.30 1570 ---- ---- ---- ---- 90.70 -1.60 92.30 1575 ---- ---- ---- ---- 91.70 -1.60 93.30 1580 ---- ---- ---- ---- 92.70 -1.60 94.30 1590 ---- ---- ---- ---- 94.70 -1.70 96.40 1600 ---- ---- ---- ---- 96.90 -1.60 98.50 1610 ---- ---- ---- ---- 99.00 -1.70 100.70 1620 ---- ---- ---- ---- 101.20 -1.70 102.90 1625 ---- ---- ---- ---- 102.30 -1.70 104.00 1630 ---- ---- ---- ---- 103.50 -1.70 105.20 1635 ---- ---- ---- ---- 104.70 -1.60 106.30 1640 ---- ---- ---- ---- 105.80 -1.70 107.50 1645 ---- ---- ---- ---- 107.00 -1.70 108.70 1650 ---- ---- ---- ---- 108.20 -1.70 109.90 1655 ---- ---- ---- ---- 109.50 -1.60 111.10 1660 ---- ---- ---- ---- 110.70 -1.70 112.40 1665 ---- ---- ---- ---- 112.00 -1.70 113.70 1670 ---- ---- ---- ---- 113.30 -1.60 114.90 1675 ---- ---- ---- ---- 114.60 -1.70 116.30 1680 ---- ---- ---- ---- 115.90 -1.70 117.60 1685 ---- ---- ---- ---- 117.20 -1.70 118.90 1690 ---- ---- ---- ---- 118.60 -1.70 120.30 1695 ---- ---- ---- ---- 120.00 -1.70 121.70 1700 ---- ---- ---- ---- 121.40 -1.70 123.10 1705 ---- ---- ---- ---- 122.90 -1.70 124.60 1710 ---- ---- ---- ---- 124.30 -1.70 126.00 1715 ---- ---- ---- ---- 125.80 -1.70 127.50 1720 ---- ---- ---- ---- 127.30 -1.70 129.00 1725 ---- ---- ---- ---- 128.90 -1.70 130.60 1730 ---- ---- ---- ---- 130.50 -1.60 132.10 1735 ---- ---- ---- ---- 132.10 -1.60 133.70 1740 ---- ---- ---- ---- 133.70 -1.70 135.40 1745 ---- ---- ---- ---- 135.30 -1.70 137.00 1750 ---- ---- ---- ---- 137.00 -1.70 138.70 1755 ---- ---- ---- ---- 138.70 -1.70 140.40 1760 ---- ---- ---- ---- 140.50 -1.60 142.10 1765 ---- ---- ---- ---- 142.20 -1.70 143.90 1770 ---- ---- ---- ---- 144.00 -1.70 145.70 1775 ---- ---- ---- ---- 145.90 -1.60 147.50 1780 ---- ---- ---- ---- 147.70 -1.70 149.40 1785 ---- ---- ---- ---- 149.60 -1.60 151.20 1790 ---- ---- ---- ---- 151.50 -1.60 153.10 1795 ---- ---- ---- ---- 153.40 -1.70 155.10 1800 ---- ---- ---- ---- 155.40 -1.60 157.00 1805 ---- ---- ---- ---- 157.40 -1.60 159.00 1810 ---- ---- ---- ---- 159.40 -1.60 161.00 1815 ---- ---- ---- ---- 161.40 -1.60 163.00 1820 ---- ---- ---- ---- 163.50 -1.60 165.10 1825 ---- ---- ---- ---- 165.60 -1.60 167.20 1830 ---- ---- ---- ---- 167.70 -1.60 169.30 1835 ---- ---- ---- ---- 169.90 -1.60 171.50 1840 ---- ---- ---- ---- 172.10 -1.50 173.60 1845 ---- ---- ---- ---- 174.30 -1.50 175.80 1850 ---- ---- ---- ---- 176.50 -1.60 178.10 1855 ---- ---- ---- ---- 178.80 -1.50 180.30 1860 ---- ---- ---- ---- 181.10 -1.50 182.60 1865 ---- ---- ---- ---- 183.40 -1.50 184.90 1870 ---- ---- ---- ---- 185.70 -1.50 187.20 1875 ---- ---- ---- ---- 188.10 -1.50 189.60 1880 ---- ---- ---- ---- 190.50 -1.50 192.00 1885 ---- ---- ---- ---- 192.90 -1.50 194.40 1890 ---- ---- ---- ---- 195.40 -1.40 196.80 1895 ---- ---- ---- ---- 197.80 -1.50 199.30 1900 ---- ---- ---- ---- 200.30 -1.50 201.80 1905 ---- ---- ---- ---- 202.80 -1.50 204.30 1910 ---- ---- ---- ---- 205.40 -1.40 206.80 1915 ---- ---- ---- ---- 208.00 -1.30 209.30 1920 ---- ---- ---- ---- 210.50 -1.40 211.90 1925 ---- ---- ---- ---- 213.20 -1.30 214.50 1930 ---- ---- ---- ---- 215.80 -1.40 217.20 1935 ---- ---- ---- ---- 218.50 -1.30 219.80 1940 ---- ---- ---- ---- 221.10 -1.40 222.50 1945 ---- ---- ---- ---- 223.90 -1.30 225.20 1950 ---- ---- ---- ---- 226.60 -1.30 227.90 1955 ---- ---- ---- ---- 229.30 -1.30 230.60 1960 ---- ---- ---- ---- 232.10 -1.30 233.40 1965 ---- ---- ---- ---- 234.90 -1.30 236.20 1970 ---- ---- ---- ---- 237.70 -1.30 239.00 1975 ---- ---- ---- ---- 240.60 -1.20 241.80 1980 ---- ---- ---- ---- 243.40 -1.20 244.60 1985 ---- ---- ---- ---- 246.30 -1.20 247.50 1990 ---- ---- ---- ---- 249.20 -1.20 250.40 1995 ---- ---- ---- ---- 252.10 -1.20 253.30 2000 ---- ---- ---- ---- 255.10 -1.10 256.20 2005 ---- ---- ---- ---- 258.00 -1.20 259.20 2010 ---- ---- ---- ---- 261.00 -1.10 262.10 2015 ---- ---- ---- ---- 264.00 -1.10 265.10 2020 ---- ---- ---- ---- 267.00 -1.10 268.10 2025 ---- ---- ---- ---- 270.00 -1.10 271.10 2030 ---- ---- ---- ---- 273.10 -1.00 274.10 2035 ---- ---- ---- ---- 276.20 -1.00 277.20 2040 ---- ---- ---- ---- 279.20 -1.00 280.20 2045 ---- ---- ---- ---- 282.30 -1.00 283.30 2050 ---- ---- ---- ---- 285.50 -.90 286.40 2055 ---- ---- ---- ---- 288.60 -1.00 289.60 2060 ---- ---- ---- ---- 291.80 -.90 292.70 2065 ---- ---- ---- ---- 294.90 -.90 295.80 2070 ---- ---- ---- ---- 298.10 -.90 299.00 2075 ---- ---- ---- ---- 301.30 -.90 302.20 2080 ---- ---- ---- ---- 304.60 -.80 305.40 2085 ---- ---- ---- ---- 307.80 -.80 308.60 2090 ---- ---- ---- ---- 311.10 -.80 311.90 2095 ---- ---- ---- ---- 314.30 -.80 315.10 2100 ---- ---- ---- ---- 317.60 -.80 318.40 2105 ---- ---- ---- ---- 320.90 -.80 321.70 2110 ---- ---- ---- ---- 324.30 -.70 325.00 2115 ---- ---- ---- ---- 327.60 -.70 328.30 2120 ---- ---- ---- ---- 331.00 -.70 331.70 2125 ---- ---- ---- ---- 334.40 -.60 335.00 2130 ---- ---- ---- ---- 337.70 -.70 338.40 2135 ---- ---- ---- ---- 341.20 -.60 341.80 2140 ---- ---- ---- ---- 344.60 -.60 345.20 2145 ---- ---- ---- ---- 348.00 -.60 348.60 2150 ---- ---- ---- ---- 351.50 -.60 352.10 2155 ---- ---- ---- ---- 355.00 -.50 355.50 2160 ---- ---- ---- ---- 358.40 -.60 359.00 2165 ---- ---- ---- ---- 361.90 -.60 362.50 2170 ---- ---- ---- ---- 365.50 -.50 366.00 2175 ---- ---- ---- ---- 369.00 -.50 369.50 2180 ---- ---- ---- ---- 372.60 -.40 373.00 2185 ---- ---- ---- ---- 376.10 -.40 376.50 2190 ---- ---- ---- ---- 379.70 -.40 380.10 2195 ---- ---- ---- ---- 383.30 -.40 383.70 2200 ---- ---- ---- ---- 386.90 -.40 387.30 2205 ---- ---- ---- ---- 390.50 -.40 390.90 2210 ---- ---- ---- ---- 394.10 -.40 394.50 2215 ---- ---- ---- ---- 397.80 -.30 398.10 2220 ---- ---- ---- ---- 401.40 -.30 401.70 2225 ---- ---- ---- ---- 405.10 -.30 405.40 2230 ---- ---- ---- ---- 408.80 -.20 409.00 2235 ---- ---- ---- ---- 412.50 -.20 412.70 2240 ---- ---- ---- ---- 416.20 -.20 416.40 2245 ---- ---- ---- ---- 419.90 -.20 420.10 2250 ---- ---- ---- ---- 423.70 -.10 423.80 2255 ---- ---- ---- ---- 427.40 -.10 427.50 2260 ---- ---- ---- ---- 431.20 -.10 431.30 2265 ---- ---- ---- ---- 434.90 -.10 435.00 2270 ---- ---- ---- ---- 438.70 -.10 438.80 2275 ---- ---- ---- ---- 442.50 -.10 442.60 2280 ---- ---- ---- ---- 446.30 UNCH 446.30 2285 ---- ---- ---- ---- 450.10 UNCH 450.10 2290 ---- ---- ---- ---- 453.90 UNCH 453.90 2295 ---- ---- ---- ---- 457.80 +.10 457.70 2300 ---- ---- ---- ---- 461.60 UNCH 461.60 2305 ---- ---- ---- ---- 465.50 +.10 465.40 2310 ---- ---- ---- ---- 469.30 +.10 469.20 2315 ---- ---- ---- ---- 473.20 +.10 473.10 2320 ---- ---- ---- ---- 477.10 +.20 476.90 2325 ---- ---- ---- ---- 481.00 +.20 480.80 2330 ---- ---- ---- ---- 484.90 +.20 484.70 2335 ---- ---- ---- ---- 488.80 +.20 488.60 2340 ---- ---- ---- ---- 492.70 +.20 492.50 2345 ---- ---- ---- ---- 496.60 +.20 496.40 2350 ---- ---- ---- ---- 500.50 +.20 500.30 2355 ---- ---- ---- ---- 504.50 +.30 504.20 2360 ---- ---- ---- ---- 508.40 +.30 508.10 2365 ---- ---- ---- ---- 512.40 +.40 512.00 2370 ---- ---- ---- ---- 516.30 +.30 516.00 2375 ---- ---- ---- ---- 520.30 +.40 519.90 2380 ---- ---- ---- ---- 524.30 +.40 523.90 2385 ---- ---- ---- ---- 528.30 +.40 527.90 2390 ---- ---- ---- ---- 532.30 +.50 531.80 2400 ---- ---- ---- ---- 540.30 +.50 539.80 2410 ---- ---- ---- ---- 548.30 +.50 547.80 2420 ---- ---- ---- ---- 556.40 +.60 555.80 2425 ---- ---- ---- ---- 560.50 +.60 559.90 2430 ---- ---- ---- ---- 564.50 +.60 563.90 2440 ---- ---- ---- ---- 572.60 +.60 572.00 2450 ---- ---- ---- ---- 580.80 +.70 580.10 2460 ---- ---- ---- ---- 589.00 +.80 588.20 2470 ---- ---- ---- ---- 597.20 +.80 596.40 2475 ---- ---- ---- ---- 601.30 +.80 600.50 2480 ---- ---- ---- ---- 605.40 +.80 604.60 2500 ---- ---- ---- ---- 622.00 +.90 621.10 2525 ---- ---- ---- ---- 642.80 +1.00 641.80 2550 ---- ---- ---- ---- 663.80 +1.10 662.70 2575 ---- ---- ---- ---- 684.90 +1.20 683.70 2600 ---- ---- ---- ---- 706.20 +1.30 704.90 2625 ---- ---- ---- ---- 727.60 +1.40 726.20 2650 ---- ---- ---- ---- 749.20 +1.50 747.70 2675 ---- ---- ---- ---- 770.80 +1.60 769.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 73.00 -1.50 74.50 1375 ---- ---- ---- ---- 77.10 -1.60 78.70 1400 ---- ---- ---- ---- 81.40 -1.60 83.00 1425 ---- ---- ---- ---- 85.80 -1.60 87.40 1450 ---- ---- ---- ---- 90.30 -1.70 92.00 1475 ---- ---- ---- ---- 95.00 -1.70 96.70 1500 ---- ---- ---- ---- 99.90 -1.70 101.60 1525 ---- ---- ---- ---- 104.90 -1.70 106.60 1550 ---- ---- ---- ---- 110.10 -1.70 111.80 1560 ---- ---- ---- ---- 112.20 -1.70 113.90 1570 ---- ---- ---- ---- 114.30 -1.80 116.10 1575 ---- ---- ---- ---- 115.40 -1.80 117.20 1580 ---- ---- ---- ---- 116.50 -1.80 118.30 1590 ---- ---- ---- ---- 118.70 -1.80 120.50 1600 ---- ---- ---- ---- 120.90 -1.80 122.70 1610 ---- ---- ---- ---- 123.20 -1.80 125.00 1620 ---- ---- ---- ---- 125.50 -1.80 127.30 1625 ---- ---- ---- ---- 126.60 -1.80 128.40 1630 ---- ---- ---- ---- 127.80 -1.80 129.60 1640 ---- ---- ---- ---- 130.20 -1.80 132.00 1650 ---- ---- ---- ---- 132.50 -1.80 134.30 1655 ---- ---- ---- ---- 133.70 -1.80 135.50 1660 ---- ---- ---- ---- 135.00 -1.80 136.80 1665 ---- ---- ---- ---- 136.20 -1.80 138.00 1670 ---- ---- ---- ---- 137.40 -1.80 139.20 1675 ---- ---- ---- ---- 138.60 -1.80 140.40 1680 ---- ---- ---- ---- 139.90 -1.80 141.70 1685 ---- ---- ---- ---- 141.10 -1.80 142.90 1690 ---- ---- ---- ---- 142.40 -1.80 144.20 1695 ---- ---- ---- ---- 143.70 -1.80 145.50 1700 ---- ---- ---- ---- 145.00 -1.80 146.80 1705 ---- ---- ---- ---- 146.20 -1.90 148.10 1710 ---- ---- ---- ---- 147.60 -1.80 149.40 1715 ---- ---- ---- ---- 148.90 -1.80 150.70 1720 ---- ---- ---- ---- 150.20 -1.80 152.00 1725 ---- ---- ---- ---- 151.50 -1.80 153.30 1730 ---- ---- ---- ---- 152.90 -1.80 154.70 1735 ---- ---- ---- ---- 154.20 -1.80 156.00 1740 ---- ---- ---- ---- 155.60 -1.80 157.40 1745 ---- ---- ---- ---- 156.90 -1.80 158.70 1750 ---- ---- ---- ---- 158.30 -1.80 160.10 1755 ---- ---- ---- ---- 159.70 -1.80 161.50 1760 ---- ---- ---- ---- 161.10 -1.80 162.90 1765 ---- ---- ---- ---- 162.50 -1.80 164.30 1770 ---- ---- ---- ---- 164.00 -1.80 165.80 1775 ---- ---- ---- ---- 165.40 -1.80 167.20 1780 ---- ---- ---- ---- 166.90 -1.80 168.70 1785 ---- ---- ---- ---- 168.40 -1.80 170.20 1790 ---- ---- ---- ---- 169.90 -1.80 171.70 1795 ---- ---- ---- ---- 171.40 -1.80 173.20 1800 ---- ---- ---- ---- 173.00 -1.70 174.70 1805 ---- ---- ---- ---- 174.60 -1.70 176.30 1810 ---- ---- ---- ---- 176.20 -1.70 177.90 1815 ---- ---- ---- ---- 177.80 -1.70 179.50 1820 ---- ---- ---- ---- 179.40 -1.80 181.20 1825 ---- ---- ---- ---- 181.10 -1.80 182.90 1830 ---- ---- ---- ---- 182.80 -1.80 184.60 1835 ---- ---- ---- ---- 184.60 -1.70 186.30 1840 ---- ---- ---- ---- 186.30 -1.80 188.10 1845 ---- ---- ---- ---- 188.20 -1.70 189.90 1850 ---- ---- ---- ---- 190.00 -1.70 191.70 1855 ---- ---- ---- ---- 191.90 -1.70 193.60 1860 ---- ---- ---- ---- 193.80 -1.70 195.50 1865 ---- ---- ---- ---- 195.70 -1.70 197.40 1870 ---- ---- ---- ---- 197.70 -1.70 199.40 1875 ---- ---- ---- ---- 199.80 -1.60 201.40 1880 ---- ---- ---- ---- 201.80 -1.70 203.50 1885 ---- ---- ---- ---- 204.00 -1.60 205.60 1890 ---- ---- ---- ---- 206.10 -1.70 207.80 1895 ---- ---- ---- ---- 208.30 -1.70 210.00 1900 ---- ---- ---- ---- 210.60 -1.60 212.20 1905 ---- ---- ---- ---- 212.90 -1.60 214.50 1910 ---- ---- ---- ---- 215.30 -1.50 216.80 1915 ---- ---- ---- ---- 217.70 -1.50 219.20 1920 ---- ---- ---- ---- 220.10 -1.60 221.70 1925 ---- ---- ---- ---- 222.60 -1.60 224.20 1930 ---- ---- ---- ---- 225.10 -1.60 226.70 1935 ---- ---- ---- ---- 227.70 -1.60 229.30 1940 ---- ---- ---- ---- 230.40 -1.50 231.90 1945 ---- ---- ---- ---- 233.00 -1.50 234.50 1950 ---- ---- ---- ---- 235.70 -1.50 237.20 1955 ---- ---- ---- ---- 238.50 -1.40 239.90 1960 ---- ---- ---- ---- 241.20 -1.50 242.70 1965 ---- ---- ---- ---- 244.10 -1.40 245.50 1970 ---- ---- ---- ---- 246.90 -1.40 248.30 1975 ---- ---- ---- ---- 249.80 -1.40 251.20 1980 ---- ---- ---- ---- 252.70 -1.40 254.10 1985 ---- ---- ---- ---- 255.60 -1.40 257.00 1990 ---- ---- ---- ---- 258.50 -1.40 259.90 1995 ---- ---- ---- ---- 261.50 -1.40 262.90 2000 ---- ---- ---- ---- 264.50 -1.30 265.80 2005 ---- ---- ---- ---- 267.50 -1.30 268.80 2010 ---- ---- ---- ---- 270.50 -1.40 271.90 2015 ---- ---- ---- ---- 273.60 -1.30 274.90 2020 ---- ---- ---- ---- 276.60 -1.30 277.90 2025 ---- ---- ---- ---- 279.70 -1.30 281.00 2030 ---- ---- ---- ---- 282.80 -1.20 284.00 2035 ---- ---- ---- ---- 285.90 -1.20 287.10 2040 ---- ---- ---- ---- 289.00 -1.20 290.20 2045 ---- ---- ---- ---- 292.10 -1.20 293.30 2050 ---- ---- ---- ---- 295.20 -1.20 296.40 2055 ---- ---- ---- ---- 298.40 -1.10 299.50 2060 ---- ---- ---- ---- 301.50 -1.20 302.70 2065 ---- ---- ---- ---- 304.70 -1.10 305.80 2070 ---- ---- ---- ---- 307.90 -1.10 309.00 2075 ---- ---- ---- ---- 311.10 -1.10 312.20 2080 ---- ---- ---- ---- 314.30 -1.10 315.40 2085 ---- ---- ---- ---- 317.50 -1.10 318.60 2090 ---- ---- ---- ---- 320.70 -1.10 321.80 2095 ---- ---- ---- ---- 324.00 -1.00 325.00 2100 ---- ---- ---- ---- 327.30 -1.00 328.30 2105 ---- ---- ---- ---- 330.60 -.90 331.50 2110 ---- ---- ---- ---- 333.90 -.90 334.80 2115 ---- ---- ---- ---- 337.20 -.90 338.10 2120 ---- ---- ---- ---- 340.50 -.90 341.40 2125 ---- ---- ---- ---- 343.90 -.90 344.80 2130 ---- ---- ---- ---- 347.20 -.90 348.10 2135 ---- ---- ---- ---- 350.60 -.90 351.50 2140 ---- ---- ---- ---- 354.10 -.80 354.90 2145 ---- ---- ---- ---- 357.50 -.80 358.30 2150 ---- ---- ---- ---- 360.90 -.90 361.80 2155 ---- ---- ---- ---- 364.40 -.80 365.20 2160 ---- ---- ---- ---- 367.90 -.80 368.70 2165 ---- ---- ---- ---- 371.40 -.80 372.20 2170 ---- ---- ---- ---- 375.00 -.70 375.70 2175 ---- ---- ---- ---- 378.50 -.70 379.20 2180 ---- ---- ---- ---- 382.10 -.70 382.80 2185 ---- ---- ---- ---- 385.70 -.60 386.30 2190 ---- ---- ---- ---- 389.30 -.60 389.90 2195 ---- ---- ---- ---- 392.90 -.60 393.50 2200 ---- ---- ---- ---- 396.50 -.60 397.10 2205 ---- ---- ---- ---- 400.10 -.60 400.70 2210 ---- ---- ---- ---- 403.80 -.60 404.40 2215 ---- ---- ---- ---- 407.50 -.50 408.00 2220 ---- ---- ---- ---- 411.20 -.50 411.70 2225 ---- ---- ---- ---- 414.90 -.50 415.40 2230 ---- ---- ---- ---- 418.60 -.50 419.10 2235 ---- ---- ---- ---- 422.30 -.50 422.80 2240 ---- ---- ---- ---- 426.10 -.40 426.50 2245 ---- ---- ---- ---- 429.90 -.40 430.30 2250 ---- ---- ---- ---- 433.60 -.40 434.00 2255 ---- ---- ---- ---- 437.40 -.40 437.80 2260 ---- ---- ---- ---- 441.20 -.40 441.60 2265 ---- ---- ---- ---- 445.00 -.40 445.40 2270 ---- ---- ---- ---- 448.80 -.40 449.20 2275 ---- ---- ---- ---- 452.70 -.30 453.00 2280 ---- ---- ---- ---- 456.50 -.30 456.80 2285 ---- ---- ---- ---- 460.40 -.20 460.60 2290 ---- ---- ---- ---- 464.20 -.30 464.50 2295 ---- ---- ---- ---- 468.10 -.20 468.30 2300 ---- ---- ---- ---- 472.00 -.20 472.20 2305 ---- ---- ---- ---- 475.80 -.20 476.00 2310 ---- ---- ---- ---- 479.70 -.20 479.90 2315 ---- ---- ---- ---- 483.60 -.20 483.80 2320 ---- ---- ---- ---- 487.60 -.10 487.70 2325 ---- ---- ---- ---- 491.50 -.10 491.60 2330 ---- ---- ---- ---- 495.40 -.10 495.50 2335 ---- ---- ---- ---- 499.30 -.10 499.40 2340 ---- ---- ---- ---- 503.30 UNCH 503.30 2345 ---- ---- ---- ---- 507.20 UNCH 507.20 2350 ---- ---- ---- ---- 511.20 UNCH 511.20 2355 ---- ---- ---- ---- 515.20 +.10 515.10 2360 ---- ---- ---- ---- 519.10 UNCH 519.10 2365 ---- ---- ---- ---- 523.10 UNCH 523.10 2370 ---- ---- ---- ---- 527.10 +.10 527.00 2375 ---- ---- ---- ---- 531.10 +.10 531.00 2380 ---- ---- ---- ---- 535.10 +.10 535.00 2385 ---- ---- ---- ---- 539.10 +.10 539.00 2390 ---- ---- ---- ---- 543.20 +.20 543.00 2395 ---- ---- ---- ---- 547.20 +.20 547.00 2400 ---- ---- ---- ---- 551.20 +.20 551.00 2410 ---- ---- ---- ---- 559.30 +.20 559.10 2420 ---- ---- ---- ---- 567.40 +.20 567.20 2425 ---- ---- ---- ---- 571.50 +.30 571.20 2430 ---- ---- ---- ---- 575.60 +.30 575.30 2440 ---- ---- ---- ---- 583.80 +.40 583.40 2450 ---- ---- ---- ---- 592.00 +.40 591.60 2460 ---- ---- ---- ---- 600.20 +.40 599.80 2470 ---- ---- ---- ---- 608.50 +.50 608.00 2475 ---- ---- ---- ---- 612.60 +.50 612.10 2480 ---- ---- ---- ---- 616.80 +.60 616.20 2490 ---- ---- ---- ---- 625.10 +.60 624.50 2500 ---- ---- ---- ---- 633.40 +.60 632.80 2525 ---- ---- ---- ---- 654.40 +.70 653.70 2550 ---- ---- ---- ---- 675.50 +.80 674.70 2575 ---- ---- ---- ---- 696.70 +.90 695.80 2600 ---- ---- ---- ---- 718.10 +1.00 717.10 2625 ---- ---- ---- ---- 739.60 +1.10 738.50 2650 ---- ---- ---- ---- 761.20 +1.10 760.10 2675 ---- ---- ---- ---- 783.00 +1.30 781.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 84.00 -1.60 85.60 1400 ---- ---- ---- ---- 88.40 -1.70 90.10 1425 ---- ---- ---- ---- 93.00 -1.70 94.70 1450 ---- ---- ---- ---- 97.70 -1.80 99.50 1475 ---- ---- ---- ---- 102.50 -1.80 104.30 1500 ---- ---- ---- ---- 107.50 -1.90 109.40 1525 ---- ---- ---- ---- 112.70 -1.90 114.60 1550 ---- ---- ---- ---- 118.00 -1.90 119.90 1570 ---- ---- ---- ---- 122.40 -1.90 124.30 1575 ---- ---- ---- ---- 123.50 -1.90 125.40 1580 ---- ---- ---- ---- 124.60 -1.90 126.50 1590 ---- ---- ---- ---- 126.80 -2.00 128.80 1600 ---- ---- ---- ---- 129.10 -1.90 131.00 1610 ---- ---- ---- ---- 131.40 -1.90 133.30 1620 ---- ---- ---- ---- 133.70 -2.00 135.70 1625 ---- ---- ---- ---- 134.90 -1.90 136.80 1630 ---- ---- ---- ---- 136.10 -1.90 138.00 1640 ---- ---- ---- ---- 138.50 -1.90 140.40 1650 ---- ---- ---- ---- 140.90 -1.90 142.80 1660 ---- ---- ---- ---- 143.30 -2.00 145.30 1670 ---- ---- ---- ---- 145.80 -2.00 147.80 1675 ---- ---- ---- ---- 147.10 -1.90 149.00 1680 ---- ---- ---- ---- 148.30 -2.00 150.30 1685 ---- ---- ---- ---- 149.60 -1.90 151.50 1690 ---- ---- ---- ---- 150.80 -2.00 152.80 1695 ---- ---- ---- ---- 152.10 -2.00 154.10 1700 ---- ---- ---- ---- 153.40 -2.00 155.40 1705 ---- ---- ---- ---- 154.70 -2.00 156.70 1710 ---- ---- ---- ---- 156.00 -2.00 158.00 1715 ---- ---- ---- ---- 157.40 -1.90 159.30 1720 ---- ---- ---- ---- 158.70 -1.90 160.60 1725 ---- ---- ---- ---- 160.00 -2.00 162.00 1730 ---- ---- ---- ---- 161.40 -1.90 163.30 1735 ---- ---- ---- ---- 162.70 -2.00 164.70 1740 ---- ---- ---- ---- 164.10 -1.90 166.00 1745 ---- ---- ---- ---- 165.50 -1.90 167.40 1750 ---- ---- ---- ---- 166.90 -1.90 168.80 1755 ---- ---- ---- ---- 168.30 -1.90 170.20 1760 ---- ---- ---- ---- 169.70 -1.90 171.60 1765 ---- ---- ---- ---- 171.10 -1.90 173.00 1770 ---- ---- ---- ---- 172.50 -2.00 174.50 1775 ---- ---- ---- ---- 174.00 -1.90 175.90 1780 ---- ---- ---- ---- 175.40 -2.00 177.40 1785 ---- ---- ---- ---- 176.90 -1.90 178.80 1790 ---- ---- ---- ---- 178.40 -1.90 180.30 1795 ---- ---- ---- ---- 179.90 -1.90 181.80 1800 ---- ---- ---- ---- 181.40 -2.00 183.40 1805 ---- ---- ---- ---- 183.00 -1.90 184.90 1810 ---- ---- ---- ---- 184.50 -2.00 186.50 1815 ---- ---- ---- ---- 186.10 -2.00 188.10 1820 ---- ---- ---- ---- 187.80 -1.90 189.70 1825 ---- ---- ---- ---- 189.40 -1.90 191.30 1830 ---- ---- ---- ---- 191.10 -1.90 193.00 1835 ---- ---- ---- ---- 192.70 -1.90 194.60 1840 ---- ---- ---- ---- 194.50 -1.90 196.40 1845 ---- ---- ---- ---- 196.20 -1.90 198.10 1850 ---- ---- ---- ---- 198.00 -1.90 199.90 1855 ---- ---- ---- ---- 199.80 -1.90 201.70 1860 ---- ---- ---- ---- 201.60 -1.90 203.50 1865 ---- ---- ---- ---- 203.50 -1.90 205.40 1870 ---- ---- ---- ---- 205.40 -1.90 207.30 1875 ---- ---- ---- ---- 207.40 -1.80 209.20 1880 ---- ---- ---- ---- 209.40 -1.80 211.20 1885 ---- ---- ---- ---- 211.40 -1.80 213.20 1890 ---- ---- ---- ---- 213.50 -1.80 215.30 1895 ---- ---- ---- ---- 215.60 -1.80 217.40 1900 ---- ---- ---- ---- 217.80 -1.80 219.60 1905 ---- ---- ---- ---- 220.00 -1.80 221.80 1910 ---- ---- ---- ---- 222.20 -1.80 224.00 1915 ---- ---- ---- ---- 224.50 -1.80 226.30 1920 ---- ---- ---- ---- 226.90 -1.70 228.60 1925 ---- ---- ---- ---- 229.30 -1.70 231.00 1930 ---- ---- ---- ---- 231.70 -1.80 233.50 1935 ---- ---- ---- ---- 234.20 -1.70 235.90 1940 ---- ---- ---- ---- 236.80 -1.70 238.50 1945 ---- ---- ---- ---- 239.30 -1.70 241.00 1950 ---- ---- ---- ---- 242.00 -1.70 243.70 1955 ---- ---- ---- ---- 244.60 -1.70 246.30 1960 ---- ---- ---- ---- 247.40 -1.60 249.00 1965 ---- ---- ---- ---- 250.10 -1.70 251.80 1970 ---- ---- ---- ---- 252.90 -1.60 254.50 1975 ---- ---- ---- ---- 255.70 -1.60 257.30 1980 ---- ---- ---- ---- 258.60 -1.60 260.20 1985 ---- ---- ---- ---- 261.50 -1.60 263.10 1990 ---- ---- ---- ---- 264.40 -1.60 266.00 1995 ---- ---- ---- ---- 267.30 -1.60 268.90 2000 ---- ---- ---- ---- 270.30 -1.60 271.90 2005 ---- ---- ---- ---- 273.30 -1.60 274.90 2010 ---- ---- ---- ---- 276.30 -1.60 277.90 2015 ---- ---- ---- ---- 279.40 -1.50 280.90 2020 ---- ---- ---- ---- 282.40 -1.50 283.90 2025 ---- ---- ---- ---- 285.50 -1.50 287.00 2030 ---- ---- ---- ---- 288.60 -1.50 290.10 2035 ---- ---- ---- ---- 291.70 -1.50 293.20 2040 ---- ---- ---- ---- 294.90 -1.40 296.30 2045 ---- ---- ---- ---- 298.00 -1.40 299.40 2050 ---- ---- ---- ---- 301.20 -1.40 302.60 2055 ---- ---- ---- ---- 304.30 -1.40 305.70 2060 ---- ---- ---- ---- 307.50 -1.30 308.80 2065 ---- ---- ---- ---- 310.60 -1.40 312.00 2070 ---- ---- ---- ---- 313.80 -1.40 315.20 2075 ---- ---- ---- ---- 317.00 -1.30 318.30 2080 ---- ---- ---- ---- 320.20 -1.30 321.50 2085 ---- ---- ---- ---- 323.40 -1.30 324.70 2090 ---- ---- ---- ---- 326.70 -1.20 327.90 2095 ---- ---- ---- ---- 329.90 -1.30 331.20 2100 ---- ---- ---- ---- 333.20 -1.20 334.40 2105 ---- ---- ---- ---- 336.40 -1.20 337.60 2110 ---- ---- ---- ---- 339.70 -1.20 340.90 2115 ---- ---- ---- ---- 343.00 -1.20 344.20 2120 ---- ---- ---- ---- 346.30 -1.10 347.40 2125 ---- ---- ---- ---- 349.60 -1.10 350.70 2130 ---- ---- ---- ---- 352.90 -1.10 354.00 2135 ---- ---- ---- ---- 356.20 -1.20 357.40 2140 ---- ---- ---- ---- 359.60 -1.10 360.70 2145 ---- ---- ---- ---- 363.00 -1.00 364.00 2150 ---- ---- ---- ---- 366.30 -1.10 367.40 2155 ---- ---- ---- ---- 369.70 -1.10 370.80 2160 ---- ---- ---- ---- 373.10 -1.10 374.20 2165 ---- ---- ---- ---- 376.60 -1.00 377.60 2170 ---- ---- ---- ---- 380.00 -1.00 381.00 2175 ---- ---- ---- ---- 383.40 -1.00 384.40 2180 ---- ---- ---- ---- 386.90 -1.00 387.90 2185 ---- ---- ---- ---- 390.40 -.90 391.30 2190 ---- ---- ---- ---- 393.90 -.90 394.80 2195 ---- ---- ---- ---- 397.40 -.90 398.30 2200 ---- ---- ---- ---- 400.90 -.90 401.80 2205 ---- ---- ---- ---- 404.50 -.80 405.30 2210 ---- ---- ---- ---- 408.00 -.80 408.80 2215 ---- ---- ---- ---- 411.60 -.80 412.40 2220 ---- ---- ---- ---- 415.10 -.80 415.90 2225 ---- ---- ---- ---- 418.70 -.80 419.50 2230 ---- ---- ---- ---- 422.30 -.80 423.10 2235 ---- ---- ---- ---- 425.90 -.80 426.70 2240 ---- ---- ---- ---- 429.60 -.70 430.30 2245 ---- ---- ---- ---- 433.20 -.70 433.90 2250 ---- ---- ---- ---- 436.90 -.60 437.50 2255 ---- ---- ---- ---- 440.50 -.70 441.20 2260 ---- ---- ---- ---- 444.20 -.60 444.80 2265 ---- ---- ---- ---- 447.90 -.60 448.50 2270 ---- ---- ---- ---- 451.60 -.60 452.20 2275 ---- ---- ---- ---- 455.30 -.60 455.90 2280 ---- ---- ---- ---- 459.00 -.60 459.60 2285 ---- ---- ---- ---- 462.80 -.50 463.30 2290 ---- ---- ---- ---- 466.50 -.50 467.00 2295 ---- ---- ---- ---- 470.20 -.50 470.70 2300 ---- ---- ---- ---- 474.00 -.50 474.50 2305 ---- ---- ---- ---- 477.80 -.40 478.20 2310 ---- ---- ---- ---- 481.60 -.40 482.00 2315 ---- ---- ---- ---- 485.40 -.40 485.80 2320 ---- ---- ---- ---- 489.20 -.40 489.60 2325 ---- ---- ---- ---- 493.00 -.40 493.40 2330 ---- ---- ---- ---- 496.80 -.40 497.20 2335 ---- ---- ---- ---- 500.60 -.40 501.00 2340 ---- ---- ---- ---- 504.50 -.30 504.80 2345 ---- ---- ---- ---- 508.30 -.30 508.60 2350 ---- ---- ---- ---- 512.20 -.30 512.50 2355 ---- ---- ---- ---- 516.10 -.20 516.30 2360 ---- ---- ---- ---- 519.90 -.30 520.20 2365 ---- ---- ---- ---- 523.80 -.20 524.00 2370 ---- ---- ---- ---- 527.70 -.20 527.90 2375 ---- ---- ---- ---- 531.60 -.20 531.80 2380 ---- ---- ---- ---- 535.50 -.20 535.70 2385 ---- ---- ---- ---- 539.50 -.10 539.60 2390 ---- ---- ---- ---- 543.40 -.10 543.50 2395 ---- ---- ---- ---- 547.30 -.10 547.40 2400 ---- ---- ---- ---- 551.30 UNCH 551.30 2405 ---- ---- ---- ---- 555.20 -.10 555.30 2410 ---- ---- ---- ---- 559.20 UNCH 559.20 2420 ---- ---- ---- ---- 567.10 UNCH 567.10 2425 ---- ---- ---- ---- 571.10 +.10 571.00 2430 ---- ---- ---- ---- 575.10 +.10 575.00 2440 ---- ---- ---- ---- 583.00 UNCH 583.00 2450 ---- ---- ---- ---- 591.10 +.20 590.90 2460 ---- ---- ---- ---- 599.10 +.20 598.90 2470 ---- ---- ---- ---- 607.20 +.20 607.00 2475 ---- ---- ---- ---- 611.20 +.20 611.00 2480 ---- ---- ---- ---- 615.30 +.30 615.00 2490 ---- ---- ---- ---- 623.40 +.30 623.10 2500 ---- ---- ---- ---- 631.60 +.40 631.20 2525 ---- ---- ---- ---- 652.00 +.40 651.60 2550 ---- ---- ---- ---- 672.70 +.50 672.20 2575 ---- ---- ---- ---- 693.50 +.60 692.90 2600 ---- ---- ---- ---- 714.40 +.70 713.70 2625 ---- ---- ---- ---- 735.50 +.80 734.70 2650 ---- ---- ---- ---- 756.70 +1.00 755.70 2675 ---- ---- ---- ---- 778.00 +1.00 777.00 2700 ---- ---- ---- ---- 799.40 +1.10 798.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 81.50 -1.90 83.40 1425 ---- ---- ---- ---- 86.20 -1.90 88.10 1450 ---- ---- ---- ---- 91.10 -1.90 93.00 1475 ---- ---- ---- ---- 96.10 -1.90 98.00 1500 ---- ---- ---- ---- 101.30 -2.00 103.30 1525 ---- ---- ---- ---- 106.70 -2.00 108.70 1550 ---- ---- ---- ---- 112.20 -2.00 114.20 1575 ---- ---- ---- ---- 118.00 -2.00 120.00 1580 ---- ---- ---- ---- 119.10 -2.10 121.20 1590 ---- ---- ---- ---- 121.50 -2.00 123.50 1600 ---- ---- ---- ---- 123.90 -2.00 125.90 1610 ---- ---- ---- ---- 126.30 -2.10 128.40 1620 ---- ---- ---- ---- 128.70 -2.10 130.80 1625 ---- ---- ---- ---- 130.00 -2.10 132.10 1630 ---- ---- ---- ---- 131.20 -2.10 133.30 1640 ---- ---- ---- ---- 133.70 -2.10 135.80 1650 ---- ---- ---- ---- 136.30 -2.10 138.40 1660 ---- ---- ---- ---- 138.90 -2.10 141.00 1670 ---- ---- ---- ---- 141.50 -2.20 143.70 1675 ---- ---- ---- ---- 142.90 -2.10 145.00 1680 ---- ---- ---- ---- 144.20 -2.20 146.40 1685 ---- ---- ---- ---- 145.60 -2.10 147.70 1690 ---- ---- ---- ---- 147.00 -2.10 149.10 1695 ---- ---- ---- ---- 148.40 -2.10 150.50 1700 ---- ---- ---- ---- 149.80 -2.10 151.90 1705 ---- ---- ---- ---- 151.30 -2.10 153.40 1710 ---- ---- ---- ---- 152.70 -2.10 154.80 1715 ---- ---- ---- ---- 154.20 -2.10 156.30 1720 ---- ---- ---- ---- 155.70 -2.10 157.80 1725 ---- ---- ---- ---- 157.20 -2.10 159.30 1730 ---- ---- ---- ---- 158.70 -2.10 160.80 1735 ---- ---- ---- ---- 160.20 -2.10 162.30 1740 ---- ---- ---- ---- 161.80 -2.10 163.90 1745 ---- ---- ---- ---- 163.40 -2.10 165.50 1750 ---- ---- ---- ---- 165.00 -2.10 167.10 1755 ---- ---- ---- ---- 166.60 -2.10 168.70 1760 ---- ---- ---- ---- 168.20 -2.10 170.30 1765 ---- ---- ---- ---- 169.90 -2.10 172.00 1770 ---- ---- ---- ---- 171.60 -2.10 173.70 1775 ---- ---- ---- ---- 173.30 -2.10 175.40 1780 ---- ---- ---- ---- 175.00 -2.10 177.10 1785 ---- ---- ---- ---- 176.80 -2.10 178.90 1790 ---- ---- ---- ---- 178.60 -2.10 180.70 1795 ---- ---- ---- ---- 180.40 -2.10 182.50 1800 ---- ---- ---- ---- 182.30 -2.00 184.30 1805 ---- ---- ---- ---- 184.10 -2.10 186.20 1810 ---- ---- ---- ---- 186.00 -2.10 188.10 1815 ---- ---- ---- ---- 187.90 -2.10 190.00 1820 ---- ---- ---- ---- 189.90 -2.00 191.90 1825 ---- ---- ---- ---- 191.80 -2.10 193.90 1830 ---- ---- ---- ---- 193.80 -2.10 195.90 1835 ---- ---- ---- ---- 195.90 -2.00 197.90 1840 ---- ---- ---- ---- 197.90 -2.10 200.00 1845 ---- ---- ---- ---- 200.00 -2.00 202.00 1850 ---- ---- ---- ---- 202.10 -2.00 204.10 1855 ---- ---- ---- ---- 204.20 -2.10 206.30 1860 ---- ---- ---- ---- 206.40 -2.00 208.40 1865 ---- ---- ---- ---- 208.60 -2.00 210.60 1870 ---- ---- ---- ---- 210.80 -2.00 212.80 1875 ---- ---- ---- ---- 213.10 -2.00 215.10 1880 ---- ---- ---- ---- 215.30 -2.00 217.30 1885 ---- ---- ---- ---- 217.60 -2.00 219.60 1890 ---- ---- ---- ---- 220.00 -1.90 221.90 1895 ---- ---- ---- ---- 222.30 -2.00 224.30 1900 ---- ---- ---- ---- 224.70 -2.00 226.70 1905 ---- ---- ---- ---- 227.20 -1.90 229.10 1910 ---- ---- ---- ---- 229.60 -1.90 231.50 1915 ---- ---- ---- ---- 232.10 -1.90 234.00 1920 ---- ---- ---- ---- 234.60 -1.90 236.50 1925 ---- ---- ---- ---- 237.20 -1.90 239.10 1930 ---- ---- ---- ---- 239.70 -1.90 241.60 1935 ---- ---- ---- ---- 242.30 -1.90 244.20 1940 ---- ---- ---- ---- 245.00 -1.80 246.80 1945 ---- ---- ---- ---- 247.60 -1.90 249.50 1950 ---- ---- ---- ---- 250.30 -1.90 252.20 1955 ---- ---- ---- ---- 253.00 -1.90 254.90 1960 ---- ---- ---- ---- 255.80 -1.80 257.60 1965 ---- ---- ---- ---- 258.60 -1.80 260.40 1970 ---- ---- ---- ---- 261.40 -1.80 263.20 1975 ---- ---- ---- ---- 264.20 -1.80 266.00 1980 ---- ---- ---- ---- 267.10 -1.70 268.80 1985 ---- ---- ---- ---- 270.00 -1.70 271.70 1990 ---- ---- ---- ---- 272.90 -1.70 274.60 1995 ---- ---- ---- ---- 275.80 -1.70 277.50 2000 ---- ---- ---- ---- 278.70 -1.80 280.50 2005 ---- ---- ---- ---- 281.70 -1.70 283.40 2010 ---- ---- ---- ---- 284.70 -1.70 286.40 2015 ---- ---- ---- ---- 287.70 -1.70 289.40 2020 ---- ---- ---- ---- 290.80 -1.60 292.40 2025 ---- ---- ---- ---- 293.80 -1.70 295.50 2030 ---- ---- ---- ---- 296.90 -1.70 298.60 2035 ---- ---- ---- ---- 300.00 -1.60 301.60 2040 ---- ---- ---- ---- 303.10 -1.60 304.70 2045 ---- ---- ---- ---- 306.30 -1.60 307.90 2050 ---- ---- ---- ---- 309.40 -1.60 311.00 2055 ---- ---- ---- ---- 312.60 -1.50 314.10 2060 ---- ---- ---- ---- 315.80 -1.50 317.30 2065 ---- ---- ---- ---- 319.00 -1.50 320.50 2070 ---- ---- ---- ---- 322.20 -1.50 323.70 2075 ---- ---- ---- ---- 325.40 -1.50 326.90 2080 ---- ---- ---- ---- 328.60 -1.50 330.10 2085 ---- ---- ---- ---- 331.90 -1.50 333.40 2090 ---- ---- ---- ---- 335.20 -1.40 336.60 2095 ---- ---- ---- ---- 338.50 -1.40 339.90 2100 ---- ---- ---- ---- 341.80 -1.40 343.20 2105 ---- ---- ---- ---- 345.10 -1.40 346.50 2110 ---- ---- ---- ---- 348.40 -1.40 349.80 2115 ---- ---- ---- ---- 351.80 -1.30 353.10 2120 ---- ---- ---- ---- 355.20 -1.30 356.50 2125 ---- ---- ---- ---- 358.50 -1.40 359.90 2130 ---- ---- ---- ---- 361.90 -1.30 363.20 2135 ---- ---- ---- ---- 365.30 -1.30 366.60 2140 ---- ---- ---- ---- 368.80 -1.30 370.10 2145 ---- ---- ---- ---- 372.20 -1.30 373.50 2150 ---- ---- ---- ---- 375.70 -1.20 376.90 2155 ---- ---- ---- ---- 379.20 -1.20 380.40 2160 ---- ---- ---- ---- 382.70 -1.20 383.90 2165 ---- ---- ---- ---- 386.20 -1.20 387.40 2170 ---- ---- ---- ---- 389.70 -1.20 390.90 2175 ---- ---- ---- ---- 393.30 -1.10 394.40 2180 ---- ---- ---- ---- 396.80 -1.10 397.90 2185 ---- ---- ---- ---- 400.40 -1.10 401.50 2190 ---- ---- ---- ---- 404.00 -1.10 405.10 2195 ---- ---- ---- ---- 407.60 -1.10 408.70 2200 ---- ---- ---- ---- 411.20 -1.10 412.30 2205 ---- ---- ---- ---- 414.90 -1.00 415.90 2210 ---- ---- ---- ---- 418.50 -1.00 419.50 2215 ---- ---- ---- ---- 422.20 -1.00 423.20 2220 ---- ---- ---- ---- 425.90 -.90 426.80 2225 ---- ---- ---- ---- 429.60 -.90 430.50 2230 ---- ---- ---- ---- 433.30 -.90 434.20 2235 ---- ---- ---- ---- 437.00 -.90 437.90 2240 ---- ---- ---- ---- 440.70 -.90 441.60 2245 ---- ---- ---- ---- 444.50 -.90 445.40 2250 ---- ---- ---- ---- 448.20 -.90 449.10 2255 ---- ---- ---- ---- 452.00 -.90 452.90 2260 ---- ---- ---- ---- 455.80 -.80 456.60 2265 ---- ---- ---- ---- 459.60 -.80 460.40 2270 ---- ---- ---- ---- 463.40 -.80 464.20 2275 ---- ---- ---- ---- 467.20 -.80 468.00 2280 ---- ---- ---- ---- 471.10 -.70 471.80 2285 ---- ---- ---- ---- 474.90 -.70 475.60 2290 ---- ---- ---- ---- 478.80 -.70 479.50 2295 ---- ---- ---- ---- 482.60 ---- ---- 2300 ---- ---- ---- ---- 486.50 -.70 487.20 2310 ---- ---- ---- ---- 494.30 -.60 494.90 2320 ---- ---- ---- ---- 502.10 -.60 502.70 2325 ---- ---- ---- ---- 506.00 -.60 506.60 2330 ---- ---- ---- ---- 509.90 -.60 510.50 2340 ---- ---- ---- ---- 517.80 -.50 518.30 2350 ---- ---- ---- ---- 525.70 -.50 526.20 2360 ---- ---- ---- ---- 533.60 -.50 534.10 2370 ---- ---- ---- ---- 541.60 -.40 542.00 2375 ---- ---- ---- ---- 545.60 -.40 546.00 2380 ---- ---- ---- ---- 549.60 -.40 550.00 2390 ---- ---- ---- ---- 557.60 ---- ---- 2400 ---- ---- ---- ---- 565.70 -.30 566.00 2425 ---- ---- ---- ---- 585.90 -.20 586.10 2450 ---- ---- ---- ---- 606.40 -.10 606.50 2475 ---- ---- ---- ---- 627.00 UNCH 627.00 2500 ---- ---- ---- ---- 647.80 +.10 647.70 2525 ---- ---- ---- ---- 668.70 +.20 668.50 2550 ---- ---- ---- ---- 689.70 +.20 689.50 2575 ---- ---- ---- ---- 710.90 +.30 710.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8650 12804 209069 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- ---- 219.00A 219.00A 228.70 -6.80 235.50 1595 ---- ---- 214.00A 214.00A 223.70 -6.80 230.50 1600 ---- ---- 208.00A 208.00A 218.70 -6.80 225.50 1605 ---- ---- 204.00A 204.00A 213.70 -6.80 220.50 1610 ---- ---- 199.10A 199.10A 208.70 -6.80 215.50 1615 ---- ---- 194.10A 194.10A 203.70 -6.80 210.50 1620 ---- ---- 189.00A 189.00A 198.80 -6.80 205.60 1625 ---- ---- 183.10A 183.10A 193.80 -6.80 200.60 1630 ---- ---- 179.10A 179.10A 188.80 -6.80 195.60 1635 ---- ---- 174.20A 174.20A 183.80 -6.80 190.60 1640 ---- ---- 169.20A 169.20A 178.90 -6.70 185.60 1645 ---- ---- 164.30A 164.30A 173.90 -6.80 180.70 1650 ---- ---- 158.30A 158.30A 168.90 -6.80 175.70 1655 ---- ---- 154.20A 154.20A 164.00 -6.80 170.80 1660 ---- ---- 149.20A 149.20A 159.00 -6.80 165.80 1665 ---- ---- 144.30A 144.30A 154.10 -6.80 160.90 1670 ---- ---- 139.40A 139.40A 149.10 -6.80 155.90 1675 ---- ---- 133.70A 133.70A 144.20 -6.80 151.00 1680 ---- ---- 129.60A 129.60A 139.30 -6.80 146.10 1685 ---- ---- 124.80A 124.80A 134.40 -6.80 141.20 1690 ---- ---- 119.90A 119.90A 129.50 -6.80 136.30 1695 ---- ---- 115.10A 115.10A 124.60 -6.80 131.40 1700 ---- ---- 109.50A 109.50A 119.80 -6.70 126.50 1705 ---- ---- 105.50A 105.50A 114.90 -6.80 121.70 1710 ---- ---- 100.70A 100.70A 110.10 -6.80 116.90 1715 ---- ---- 96.00A 96.00A 105.30 -6.80 112.10 1720 ---- ---- 91.30A 91.30A 100.60 -6.70 107.30 1725 ---- ---- 85.90A 85.90A 95.90 -6.70 102.60 1730 ---- ---- 81.40A 81.40A 91.20 -6.70 97.90 1735 ---- ---- 76.90A 76.90A 86.60 -6.60 93.20 1740 ---- ---- 72.40A 72.40A 82.00 -6.60 88.60 1745 ---- ---- 68.10A 68.10A 77.50 -6.50 84.00 1750 ---- ---- 63.80A 63.80A 73.00 -6.50 79.50 1755 ---- ---- 59.60A 59.60A 68.60 -6.50 75.10 1760 ---- ---- 55.50A 55.50A 64.40 -6.30 70.70 1765 ---- ---- 51.50A 51.50A 60.20 -6.30 66.50 1770 ---- ---- 47.70A 47.70A 56.10 -6.20 62.30 1775 ---- ---- 44.00A 44.00A 52.10 -6.10 58.20 1780 ---- ---- 40.50A 40.50A 48.30 -6.00 54.30 1785 ---- ---- 37.10A 37.10A 44.50 -6.00 50.50 1790 ---- ---- 33.90A 33.90A 41.00 -5.80 46.80 1795 ---- ---- 30.90A 30.90A 37.60 -5.70 43.30 1800 ---- ---- 28.00A 28.00A 34.40 -5.50 39.90 40 40 1805 ---- ---- 25.30A 25.30A 31.30 -5.40 36.70 1810 ---- ---- 22.80A 22.80A 28.40 -5.20 33.60 1815 ---- ---- 20.50A 20.50A 25.80 -5.00 30.80 1820 ---- ---- 18.40A 18.40A 23.30 -4.80 28.10 1825 ---- ---- 16.40A 16.40A 20.90 -4.70 25.60 9 9 1830 ---- ---- 14.70A 14.70A 18.80 -4.40 23.20 1835 ---- ---- 13.10A 13.10A 16.90 -4.10 21.00 4 3 1840 ---- ---- 11.60A 11.60A 15.10 -3.90 19.00 1845 ---- ---- 10.40A 10.40A 13.50 -3.70 17.20 1850 10.40 13.00 9.20A 10.70A 12.00 -3.50 2 15.50 16 8 1855 ---- ---- 8.20A 8.20A 10.70 -3.30 14.00 1860 ---- ---- 7.30A 7.30A 9.50 -3.10 294 12.60 18 18 1865 ---- ---- 6.50A 6.50A 8.50 -2.80 11.30 1870 ---- ---- 5.80A 5.80A 7.60 -2.60 10.20 1875 ---- ---- 5.20A 5.20A 6.70 -2.40 9.10 1880 ---- ---- 4.70A 4.70A 6.00 -2.20 8.20 1885 ---- ---- 4.20A 4.20A 5.30 -2.00 7.30 1890 ---- ---- 3.80A 3.80A 4.80 -1.80 6.60 1895 ---- ---- 3.40A 3.40A 4.30 -1.60 5.90 1900 2.70 2.80 2.70 3.80B 3.80 -1.50 22 5.30 20 20 1905 ---- ---- 2.80A 2.80A 3.40 -1.30 4.70 1910 ---- ---- 2.50A 2.50A 3.00 -1.30 4.30 1915 ---- ---- 2.30A 2.30A 2.70 -1.10 3.80 1920 ---- ---- 2.10A 2.10A 2.50 -.90 3.40 1925 ---- ---- 1.90A 1.90A 2.20 -.90 3.10 1930 ---- ---- 1.70A 1.70A 2.00 -.80 2.80 1935 ---- ---- 1.60A 1.60A 1.80 -.70 2.50 1940 ---- ---- 1.40A 1.40A 1.70 -.60 2.30 1945 ---- ---- 1.30A 1.30A 1.50 -.50 2.00 1950 1.00 1.00 1.00 1.20B 1.40 -.50 1 1.90 1955 ---- ---- 1.10A 1.10A 1.30 -.40 1.70 1960 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1965 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1970 ---- ---- .90A .90A 1.00 -.30 1.30 1975 ---- ---- .90A .90A .90 -.30 1.20 1 1 1980 ---- ---- .80A .80A .90 -.20 1.10 1985 ---- ---- .80A .80A .80 -.20 1.00 1990 ---- ---- .70A .70A .70 -.20 .90 1995 ---- ---- .70A .70A .70 -.10 .80 2000 ---- ---- .60A .60A .70 -.10 .80 2005 ---- ---- .60A .60A .60 -.10 .70 2010 ---- ---- ---- ---- .60 UNCH .60 2 2015 ---- ---- ---- .60A .50 ---- ---- 2020 ---- ---- ---- .50A .50 ---- ---- 2025 ---- ---- ---- .50A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 319 108 101 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- ---- .20 UNCH .20 1595 ---- ---- ---- ---- .20 UNCH .20 1600 ---- ---- ---- ---- .20 UNCH .20 1605 ---- ---- ---- ---- .20 UNCH .20 1610 ---- ---- ---- ---- .20 UNCH .20 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .30 UNCH .30 1625 ---- ---- ---- ---- .30 UNCH .30 1630 ---- ---- ---- ---- .30 UNCH .30 1635 ---- ---- ---- ---- .30 UNCH .30 1640 ---- ---- ---- ---- .40 UNCH .40 1645 ---- ---- ---- ---- .40 UNCH .40 2 1650 ---- ---- ---- ---- .40 -.10 .50 1655 ---- ---- ---- ---- .50 UNCH .50 1660 ---- .60B ---- .60B .50 UNCH .50 1665 ---- ---- ---- ---- .60 UNCH .60 1670 ---- ---- ---- ---- .70 UNCH .70 1675 ---- .80B ---- .80B .70 UNCH .70 1680 ---- .90B ---- .90B .80 UNCH .80 1685 ---- 1.00B ---- 1.00B .90 UNCH .90 1690 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 1695 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 1700 1.10 1.50B 1.10 1.10 1.30 UNCH 1 1.30 1705 ---- 1.70B 1.30A 1.70B 1.40 UNCH 1.40 1710 ---- 2.00B 1.50A 2.00B 1.60 UNCH 1.60 1715 1.70 2.30B 1.70 2.30B 1.80 UNCH 1 1.80 1720 ---- 2.50B 1.90A 2.50B 2.10 +.10 2.00 1725 ---- 2.90B 2.10A 2.90B 2.40 +.10 2.30 1730 ---- 3.30B 2.30A 3.30B 2.70 +.10 2.60 1735 ---- 3.80B 2.60A 3.80B 3.00 +.10 2.90 1740 ---- 4.40B 3.00A 4.30B 3.50 +.20 3.30 8 8 1745 4.20 5.00B 3.30A 5.00B 3.90 +.20 52 3.70 1750 ---- 5.70B 3.80A 5.70B 4.50 +.30 2 4.20 1755 ---- 6.50B 4.30A 6.50B 5.10 +.30 4.80 1760 ---- 7.40B 4.80A 7.40B 5.80 +.40 5.40 1765 ---- 8.40B 5.50A 8.40B 6.60 +.50 6.10 1770 7.00 9.60B 6.20A 6.90A 7.50 +.60 1 6.90 1 1 1775 ---- 10.90B 7.00A 10.90B 8.50 +.60 7.90 19 19 1780 ---- 12.30B 8.00A 12.30B 9.60 +.70 8.90 1785 ---- 13.90B 9.00A 13.90B 10.90 +.80 10.10 1790 ---- 15.70B 10.20A 15.70B 12.40 +1.00 11.40 1795 ---- 17.60B 11.50A 17.60B 13.90 +1.10 12.80 1800 ---- 19.80B 13.10A 19.80B 15.70 +1.20 14.50 40 40 1805 ---- 22.10B 14.70A 22.10B 17.60 +1.40 16.20 1810 ---- 24.60B 16.60A 24.60B 19.80 +1.60 1 18.20 1815 ---- 27.30B 18.70A 27.30B 22.10 +1.80 20.30 1820 ---- 30.20B 20.90A 30.20B 24.60 +2.00 22.60 1 1 1825 ---- 33.20B 23.30A 33.20B 27.20 +2.10 25.10 9 9 1830 ---- 36.40B 25.90A 36.40B 30.10 +2.40 27.70 1835 ---- 39.80B 28.80A 39.80B 33.10 +2.60 30.50 1840 ---- 43.40B 31.70A 43.40B 36.30 +2.80 33.50 1845 ---- 47.10B 34.90A 47.10B 39.70 +3.00 36.70 1850 ---- 50.90B 38.30A 50.90B 43.30 +3.30 40.00 1855 ---- 54.90B 41.80A 54.90B 46.90 +3.50 43.40 1860 ---- 59.00B 45.40A 59.00B 50.80 +3.80 47.00 1865 ---- 63.20B 49.20A 63.20B 54.70 +4.00 50.70 1870 ---- 67.50B 53.20A 67.50B 58.80 +4.20 54.60 1875 ---- 71.90B 57.30A 71.90B 62.90 +4.40 58.50 1880 ---- 76.40B 61.40A 76.40B 67.20 +4.60 62.60 1885 ---- 80.90B 65.70A 80.90B 71.50 +4.80 66.70 1890 ---- 85.50B 70.10A 85.50B 75.90 +5.00 70.90 1895 ---- 90.10B 74.50A 90.10B 80.40 +5.20 75.20 1900 ---- 94.70B 79.00A 94.70B 84.90 +5.30 79.60 1905 ---- 98.70B 83.60A 98.70B 89.50 +5.40 84.10 1910 ---- 103.50B 88.20A 103.50B 94.20 +5.60 88.60 1915 ---- 108.20B ---- 108.20B 98.80 +5.70 93.10 1920 ---- 112.90B ---- 112.90B 103.60 +5.90 97.70 1925 ---- 118.60B 102.30A 118.60B 108.30 +5.90 102.40 1930 ---- 122.70B ---- 122.70B 113.10 +6.00 107.10 1935 ---- 127.50B ---- 127.50B 117.90 +6.10 111.80 1940 ---- 132.40B ---- 132.40B 122.70 +6.20 116.50 1945 ---- 137.20B ---- 137.10B 127.60 +6.30 121.30 1950 ---- 142.90B ---- 142.90B 132.40 +6.30 126.10 1955 ---- 147.00B ---- 146.90B 137.30 +6.40 130.90 1960 ---- 152.00B ---- 151.80B 142.20 +6.40 135.80 1965 ---- 156.90B ---- 156.70B 147.10 +6.50 140.60 1970 ---- 161.80B ---- 161.70B 152.00 +6.50 145.50 1975 ---- 167.50B ---- 167.50B 157.00 +6.60 150.40 1980 ---- 171.70B ---- 171.60B 161.90 +6.60 155.30 1985 ---- 176.70B ---- 176.50B 166.80 +6.60 160.20 1990 ---- 181.60B ---- 181.50B 171.80 +6.70 165.10 1995 ---- 186.60B ---- 186.40B 176.70 +6.70 170.00 2000 ---- 192.30B ---- 192.30B 181.70 +6.70 175.00 2005 ---- 196.50B ---- 196.40B 186.60 +6.70 179.90 2010 ---- 201.50B ---- 201.30B 191.60 +6.70 184.90 2015 ---- ---- ---- 191.10A 196.60 ---- ---- 2020 ---- ---- ---- 195.80A 201.50 ---- ---- 2025 ---- ---- ---- 200.30A 206.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 78 80 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- ---- 254.00A 254.00A 263.80 -6.80 270.60 1560 ---- ---- 249.00A 249.00A 258.80 -6.80 265.60 1565 ---- ---- 244.00A 244.00A 253.80 -6.80 260.60 1570 ---- ---- 238.90A 238.90A 248.80 -6.80 255.60 1575 ---- ---- 234.00A 234.00A 243.80 -6.80 250.60 1580 ---- ---- 229.00A 229.00A 238.80 -6.80 245.60 1585 ---- ---- 224.00A 224.00A 233.80 -6.80 240.60 1590 ---- ---- 219.00A 219.00A 228.80 -6.80 235.60 1595 ---- ---- 214.00A 214.00A 223.80 -6.80 230.60 1600 ---- ---- 208.90A 208.90A 218.80 -6.80 225.60 1605 ---- ---- 204.00A 204.00A 213.80 -6.80 220.60 1610 ---- ---- 198.10A 198.10A 208.80 -6.80 215.60 1615 ---- ---- 193.10A 193.10A 203.80 -6.80 210.60 1620 ---- ---- 188.10A 188.10A 198.80 -6.80 205.60 1625 ---- ---- 183.10A 183.10A 193.80 -6.80 200.60 1630 ---- ---- 178.10A 178.10A 188.80 -6.80 195.60 1635 ---- ---- 173.10A 173.10A 183.80 -6.80 190.60 1640 ---- ---- 168.10A 168.10A 178.80 -6.80 185.60 1645 ---- ---- 163.10A 163.10A 173.80 -6.80 180.60 1650 ---- ---- 157.90A 157.90A 168.80 -6.80 175.60 1 1655 ---- ---- 153.10A 153.10A 163.80 -6.80 170.60 1660 ---- ---- 148.10A 148.10A 158.80 -6.80 165.60 1665 ---- ---- 143.10A 143.10A 153.80 -6.80 160.60 1670 ---- ---- 138.00A 138.00A 148.80 -6.80 155.60 1675 ---- ---- 132.90A 132.90A 143.80 -6.80 150.60 1680 ---- ---- 128.00A 128.00A 138.80 -6.80 145.60 1685 ---- ---- 123.00A 123.00A 133.80 -6.80 140.60 1690 ---- ---- 118.00A 118.00A 128.80 -6.80 135.60 1695 ---- ---- 113.00A 113.00A 123.80 -6.80 130.60 1700 ---- ---- 107.90A 107.90A 118.80 -6.80 125.60 1705 ---- ---- 103.00A 103.00A 113.80 -6.80 120.60 1710 ---- ---- 98.00A 98.00A 108.80 -6.80 115.60 1715 ---- ---- 93.00A 93.00A 103.80 -6.80 110.60 1720 ---- ---- 88.00A 88.00A 98.80 -6.80 105.60 1725 ---- ---- 83.00A 83.00A 93.80 -6.90 100.70 1730 ---- ---- 78.20A 78.20A 88.80 -6.90 95.70 2 1735 ---- ---- 73.20A 73.20A 83.80 -6.90 90.70 1740 ---- ---- 68.10A 68.10A 78.90 -6.80 85.70 1745 ---- ---- 63.30A 63.30A 73.90 -6.90 80.80 95 53 1750 ---- ---- 58.20A 58.20A 69.00 -6.80 75.80 2 218 1755 ---- ---- 53.50A 53.50A 64.10 -6.80 70.90 62 1760 ---- ---- 48.50A 48.50A 59.20 -6.80 66.00 92 1765 ---- ---- 43.60A 43.60A 54.40 -6.70 61.10 161 1770 41.60 55.00B 38.90A 40.50A 49.60 -6.80 1 56.40 40 73 1775 ---- ---- 34.40A 34.40A 44.80 -6.90 51.70 108 1780 42.40 45.40B 29.90A 45.40B 40.20 -6.80 20 47.00 161 1785 30.60 30.60 25.70A 40.40B 35.70 -6.80 1 42.50 4 16 1790 ---- ---- 21.80A 21.80A 31.40 -6.70 6 38.10 35 287 1795 26.60 32.00B 18.20A 18.20A 27.30 -6.50 15 33.80 58 68 1800 27.50 27.50 14.90A 21.20 23.40 -6.30 45 29.70 412 939 1805 ---- ---- 11.90A 11.90A 19.90 -6.00 25.90 160 184 1810 20.30 20.30 9.30A 18.30B 16.60 -5.70 101 22.30 286 373 1815 13.10 15.10 7.30A 10.50A 13.70 -5.30 285 19.00 177 217 1820 14.80 14.80 5.60A 8.10A 11.20 -4.90 476 16.10 575 311 1825 11.80 12.40B 4.20A 5.80A 9.00 -4.40 853 13.40 2222 989 1830 9.30 10.10B 3.00 4.30A 7.10 -3.90 483 11.00 210 536 1835 5.60 7.40 2.20A 3.60B 5.60 -3.40 281 9.00 391 311 1840 4.50 5.80 1.60A 2.20A 4.30 -2.90 126 7.20 220 126 1845 3.90 4.40 1.30A 1.50 3.30 -2.50 472 5.80 55 161 1850 3.50 3.80B 1.00 1.00 2.50 -2.00 360 4.50 2652 892 1855 2.30 2.30 .80A 1.30B 1.90 -1.60 47 3.50 358 336 1860 1.50 1.90 .60 .70 1.40 -1.30 226 2.70 275 292 1865 1.40 1.40 .50 .50 1.10 -1.00 11 2.10 47 47 1870 1.10 1.10 .40A .40A .80 -.80 86 1.60 18 175 1875 .90 .90 .20 .30B .70 -.50 70 1.20 83 413 1880 .60 .60 .20 .20 .50 -.40 76 .90 12 110 1885 .50 .50 .20A .20A .40 -.30 5 .70 24 65 1890 ---- ---- .20A .20A .30 -.30 .60 5 36 1895 .20 .20 .20 .30B .30 -.10 10 .40 10 82 1900 .20 .30 .20 .20A .20 -.10 519 .30 54 655 1905 .20 .20 .10A .10A .20 -.10 14 .30 22 1910 .20 .20 .10A .10A .20 UNCH 11 .20 14 1915 .20 .20 .10 .10 .10 UNCH 2 .10 5 500 1920 ---- ---- ---- ---- .10 UNCH .10 5 56 1925 ---- ---- ---- ---- .10 UNCH 5 .10 6 1203 1930 ---- ---- ---- ---- .10 UNCH .10 1 84 1935 ---- ---- ---- ---- .10 UNCH .10 23 1940 ---- ---- ---- ---- .10 UNCH .10 5 32 1945 ---- ---- ---- ---- .10 UNCH .10 93 1950 ---- ---- ---- ---- .10 UNCH .10 100 1955 .10 .10 .10 .10 .10 UNCH 5 .10 6 136 1960 ---- ---- ---- ---- .10 UNCH .10 67 1965 ---- ---- ---- ---- .10 UNCH .10 2 13 1970 ---- ---- ---- ---- .10 UNCH .10 11 45 1975 ---- ---- ---- ---- .10 UNCH .10 10 1980 ---- ---- ---- ---- .10 UNCH .10 1 1985 ---- ---- ---- ---- .10 UNCH .10 20 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- .10A .10 ---- ---- 2025 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4612 8521 10971 OG3 DEC22 Gold Weekly Friday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 5 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 7 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 156 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 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 28 1650 ---- ---- ---- ---- .10 UNCH .10 16 1655 ---- ---- ---- ---- .10 UNCH .10 7 20 1660 ---- ---- ---- ---- .10 UNCH .10 7 86 1665 ---- ---- ---- ---- .10 UNCH .10 7 97 1670 ---- ---- ---- ---- .10 UNCH .10 33 1675 ---- ---- ---- ---- .10 UNCH .10 15 1680 ---- ---- ---- ---- .10 UNCH .10 14 21 1685 ---- ---- ---- ---- .10 UNCH .10 587 1690 ---- ---- ---- ---- .10 UNCH .10 37 1695 .10 .10 .10 .10 .10 UNCH 7 .10 104 183 1700 ---- ---- ---- ---- .10 UNCH .10 105 180 1705 ---- ---- ---- ---- .10 UNCH .10 115 158 1710 .10 .10 .10 .10 .10 UNCH 2 .10 1 441 1715 .10 .10 .10 .10 .10 UNCH 4 .10 169 1720 .10 .10 .10 .10 .10 -.10 4 .20 7 146 1725 .10 .10 .10 .10 .10 -.10 9 .20 8 145 1730 .10 .10 .10 .10 .10 -.10 24 .20 28 263 1735 .20 .20 .10 .10 .10 -.10 9 .20 14 134 1740 ---- ---- .10A .10A .20 UNCH .20 26 178 1745 .30 .30 .10A .10A .20 -.10 16 .30 291 153 1750 .50 .50 .20A .20A .30 UNCH 36 .30 1239 1075 1755 .50 .50 .20 .20 .40 UNCH 11 .40 7 80 1760 .70 .70 .20 .20 .50 UNCH 175 .50 23 530 1765 .40 .90B .20 .20 .70 UNCH 12 .70 100 125 1770 .80 1.20B .30A 1.10B .90 UNCH 27 .90 498 261 1775 1.40 1.60B .40A .50 1.10 -.10 94 1.20 157 319 1780 1.80 2.50 .50 .70B 1.50 -.10 60 1.60 216 175 1785 1.90 4.10 .70A .80 2.00 UNCH 59 2.00 334 201 1790 2.90 4.10B .90A 1.10 2.70 +.10 129 2.60 565 385 1795 4.00 5.50B 1.30A 1.80 3.60 +.30 135 3.30 65 114 1800 4.90 7.30B 1.80A 2.50A 4.70 +.50 485 4.20 616 563 1805 6.50 11.00 2.60A 3.30A 6.20 +.80 314 5.40 137 200 1810 7.00 11.90B 3.70A 5.10A 7.90 +1.10 504 6.80 362 438 1815 9.00 14.70B 5.00A 7.00 10.00 +1.50 257 8.50 146 112 1820 11.00 17.90B 6.80 9.30A 12.50 +1.90 138 10.60 159 76 1825 14.20 21.50B 9.10 12.70B 15.30 +2.40 68 12.90 300 265 1830 16.20 25.40B 12.10A 12.10A 18.40 +2.90 11 15.50 45 22 1835 ---- 29.60B 15.20A 29.60B 21.90 +3.40 18.50 1 1840 ---- 33.90B 18.80A 33.90B 25.60 +3.90 21.70 1845 ---- 38.50B 22.80A 38.50B 29.60 +4.30 25.30 1850 ---- 43.10B 27.10A 43.10B 33.80 +4.80 29.00 1855 ---- 47.90B 31.50A 47.90B 38.20 +5.20 33.00 1860 ---- 52.60B 36.10A 52.60B 42.70 +5.50 37.20 1865 ---- 57.30B 40.80A 57.30B 47.40 +5.80 41.60 1870 ---- 62.40B 45.70A 62.40B 52.10 +6.00 46.10 1875 ---- 67.40B 50.50A 67.40B 57.00 +6.30 50.70 1880 ---- 72.20B ---- 72.10B 61.80 +6.40 55.40 1885 ---- 77.20B ---- 77.20B 66.70 +6.50 60.20 1890 ---- 82.20B ---- 82.20B 71.60 +6.60 65.00 1895 ---- 87.20B ---- 87.20B 76.60 +6.70 69.90 1900 ---- 92.20B ---- 92.20B 81.50 +6.70 74.80 1905 ---- 97.10B ---- 97.10B 86.50 +6.80 79.70 1910 ---- 102.10B ---- 102.10B 91.50 +6.80 84.70 1915 ---- 107.00B ---- 107.00B 96.40 +6.80 89.60 1920 ---- 112.00B ---- 112.00B 101.40 +6.80 94.60 1925 ---- 117.20B ---- 117.20B 106.40 +6.80 99.60 1930 ---- 122.10B ---- 122.10B 111.40 +6.80 104.60 1935 ---- 126.90B ---- 126.80B 116.40 +6.80 109.60 1940 ---- 131.90B ---- 131.80B 121.40 +6.80 114.60 1945 ---- 136.90B ---- 136.80B 126.40 +6.80 119.60 1950 ---- 142.10B ---- 142.00B 131.40 +6.80 124.60 1955 ---- 146.90B ---- 146.80B 136.40 +6.80 129.60 1960 ---- 151.90B ---- 151.80B 141.40 +6.80 134.60 1965 ---- 156.90B ---- 156.80B 146.40 +6.80 139.60 1970 ---- 161.90B ---- 161.80B 151.40 +6.80 144.60 1975 ---- 166.90B ---- 166.80B 156.40 +6.80 149.60 1980 ---- 171.90B ---- 171.80B 161.40 +6.80 154.60 1985 ---- 176.90B ---- 176.80B 166.40 +6.80 159.60 1990 ---- 181.90B ---- 181.80B 171.40 +6.80 164.60 1995 ---- 186.90B ---- 186.80B 176.40 +6.80 169.60 2000 ---- 191.90B ---- 191.80B 181.40 +6.80 174.60 2005 ---- 196.90B ---- 196.80B 186.40 +6.80 179.60 2010 ---- 201.10B ---- 200.80B 191.40 +6.80 184.60 2015 ---- 206.10B ---- 205.80B 196.40 +6.80 189.60 2020 ---- ---- ---- 195.60A 201.40 ---- ---- 2025 ---- ---- ---- 200.60A 206.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2590 5703 8241 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- ---- 254.00A 254.00A 263.70 -6.80 270.50 1560 ---- ---- 249.00A 249.00A 258.70 -6.80 265.50 1565 ---- ---- 244.00A 244.00A 253.70 -6.80 260.50 1570 ---- ---- 239.00A 239.00A 248.70 -6.80 255.50 1575 ---- ---- 233.90A 233.90A 243.70 -6.80 250.50 1580 ---- ---- 228.90A 228.90A 238.70 -6.80 245.50 1585 ---- ---- 224.00A 224.00A 233.70 -6.80 240.50 1590 ---- ---- 219.00A 219.00A 228.70 -6.80 235.50 1595 ---- ---- 214.00A 214.00A 223.70 -6.80 230.50 1600 ---- ---- 208.90A 208.90A 218.70 -6.80 225.50 1605 ---- ---- 204.00A 204.00A 213.70 -6.80 220.50 1610 ---- ---- 198.10A 198.10A 208.70 -6.80 215.50 1615 ---- ---- 193.10A 193.10A 203.70 -6.80 210.50 1620 ---- ---- 188.10A 188.10A 198.70 -6.80 205.50 1625 ---- ---- 182.90A 182.90A 193.70 -6.80 200.50 1630 ---- ---- 178.10A 178.10A 188.70 -6.80 195.50 1635 ---- ---- 173.10A 173.10A 183.70 -6.80 190.50 1640 ---- ---- 168.10A 168.10A 178.70 -6.80 185.50 1645 ---- ---- 163.10A 163.10A 173.70 -6.80 180.50 1650 ---- ---- 157.90A 157.90A 168.70 -6.80 175.50 1655 ---- ---- 153.10A 153.10A 163.70 -6.80 170.50 1660 ---- ---- 148.10A 148.10A 158.70 -6.80 165.50 1665 ---- ---- 143.10A 143.10A 153.70 -6.80 160.50 1670 ---- ---- 138.20A 138.20A 148.70 -6.80 155.50 1675 ---- ---- 133.00A 133.00A 143.70 -6.90 150.60 1680 ---- ---- 128.20A 128.20A 138.80 -6.80 145.60 1685 ---- ---- 123.20A 123.20A 133.80 -6.80 140.60 1690 ---- ---- 118.20A 118.20A 128.80 -6.80 135.60 1695 ---- ---- 113.30A 113.30A 123.80 -6.90 130.70 1700 ---- ---- 108.20A 108.20A 118.90 -6.80 125.70 1705 ---- ---- 103.40A 103.40A 113.90 -6.80 120.70 1710 ---- ---- 98.50A 98.50A 109.00 -6.80 115.80 1 1715 ---- ---- 93.50A 93.50A 104.00 -6.80 110.80 1720 ---- ---- 88.60A 88.60A 99.10 -6.80 105.90 1725 ---- ---- 83.60A 83.60A 94.20 -6.80 101.00 1730 ---- ---- 78.80A 78.80A 89.30 -6.80 96.10 1735 ---- ---- 73.90A 73.90A 84.40 -6.80 91.20 1740 ---- ---- 69.10A 69.10A 79.50 -6.90 86.40 3 1745 ---- ---- 64.40A 64.40A 74.70 -6.80 81.50 1750 ---- ---- 59.70A 59.70A 69.90 -6.80 76.70 2 1755 ---- ---- 55.10A 55.10A 65.20 -6.80 72.00 1760 ---- ---- 50.50A 50.50A 60.50 -6.80 67.30 3 1765 ---- ---- 46.10A 46.10A 55.90 -6.70 62.60 2 1770 ---- ---- 41.90A 41.90A 51.40 -6.60 58.00 1775 ---- ---- 37.60A 37.60A 47.00 -6.60 53.60 95 95 1780 ---- ---- 33.70A 33.70A 42.70 -6.50 49.20 1 1 1785 ---- ---- 30.00A 30.00A 38.60 -6.40 45.00 8 1790 ---- ---- 26.30A 26.30A 34.60 -6.30 40.90 6 1795 ---- ---- 23.10A 23.10A 30.80 -6.20 37.00 1 204 1800 ---- ---- 19.90A 19.90A 27.30 -5.90 33.20 63 72 1805 ---- ---- 17.10A 17.10A 24.00 -5.70 5 29.70 2 4 1810 ---- ---- 14.60A 14.60A 21.00 -5.50 26.50 15 24 1815 14.80 14.80 12.40A 12.40A 18.20 -5.20 34 23.40 4 159 1820 12.60 14.00 10.50A 17.50B 15.70 -4.90 11 20.60 73 75 1825 15.80 17.50B 8.80A 14.90B 13.50 -4.60 322 18.10 53 323 1830 13.60 13.60 7.40A 12.70B 11.50 -4.20 26 15.70 17 16 1835 7.60 7.60 6.20A 6.40A 9.80 -3.80 35 13.60 4 119 1840 7.40 7.40 5.10A 7.90B 8.30 -3.50 220 11.80 10 29 1845 8.90 9.70B 4.30A 9.70B 7.00 -3.10 1 10.10 161 171 1850 6.40 6.40 3.50 6.10B 5.90 -2.70 56 8.60 100 104 1855 ---- ---- 3.00A 3.00A 4.90 -2.50 7.40 2 1860 4.50 5.10 2.50A 3.10A 4.20 -2.00 109 6.20 100 100 1865 2.60 3.40 2.10A 2.50A 3.50 -1.80 2 5.30 40 19 1870 ---- ---- 1.80A 1.80A 2.90 -1.50 4.40 5 6 1875 2.60 2.90 1.50A 1.50A 2.50 -1.20 9 3.70 3 3 1880 ---- ---- 1.30A 1.30A 2.10 -1.00 10 3.10 2 1885 1.00 1.00 1.00 1.50B 1.80 -.80 5 2.60 6 1890 ---- ---- .90A .90A 1.50 -.70 2.20 1 1895 1.30 1.30 .80A 1.40B 1.30 -.60 2 1.90 6 15 1900 1.20 1.20 .70A .70A 1.10 -.50 11 1.60 1 24 1905 1.30 1.30 .60 .70B .90 -.40 10 1.30 4 7 1910 .90 .90 .60A .60A .80 -.30 1 1.10 23 1915 ---- ---- .50A .50A .70 -.30 1.00 4 8 1920 ---- ---- .50A .50A .60 -.20 .80 8 1925 ---- ---- .40A .40A .50 -.20 .70 2 1930 .30 .30 .30 .30 .50 -.10 1 .60 1 1935 .30 .30 .30 .30 .40 -.20 1 .60 1940 .20 .20 .20 .20 .40 -.10 20 .50 1945 ---- ---- .30A .30A .30 -.10 .40 12 1950 ---- ---- .30A .30A .30 -.10 .40 1 2 1955 .30 .30 .20A .20A .20 -.10 15 .30 2 2 1960 ---- ---- .20A .20A .20 -.10 .30 2 3 1965 ---- ---- .20A .20A .20 -.10 .30 1970 ---- ---- ---- ---- .20 UNCH .20 8 17 1975 ---- ---- ---- ---- .10 -.10 .20 1 1980 ---- ---- ---- ---- .10 -.10 .20 20 1985 ---- ---- ---- ---- .10 -.10 .20 10 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 23 2010 ---- ---- ---- ---- .10 UNCH .10 1 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- .20A .10 ---- ---- 2025 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 906 775 1739 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 33 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 37 1615 ---- ---- ---- ---- .10 UNCH .10 1 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 10 1630 ---- ---- ---- ---- .10 UNCH .10 43 1635 ---- ---- ---- ---- .10 UNCH .10 3 1640 ---- ---- ---- ---- .10 UNCH .10 10 1645 ---- ---- ---- ---- .10 UNCH .10 10 1650 .10 .10 .10 .10 .10 UNCH 1 .10 2 1655 ---- ---- ---- ---- .10 UNCH .10 2 3 1660 ---- ---- ---- ---- .10 UNCH .10 2 2 1665 ---- ---- ---- ---- .10 UNCH .10 4 1670 .10 .10 .10 .10 .10 UNCH 2 .10 3 1675 ---- ---- ---- ---- .10 UNCH .10 3 1680 ---- ---- ---- ---- .10 -.10 .20 4 1685 ---- ---- ---- ---- .20 UNCH .20 1 1690 .20 .20 .20 .20 .20 UNCH 18 .20 20 20 1695 .20 .20 .20 .20 .20 UNCH 20 .20 12 1700 ---- ---- ---- ---- .20 -.10 5 .30 5 15 1705 .30 .30 .30 .30 .30 UNCH 12 .30 14 1710 .40 .40 .30A .30A .30 -.10 4 .40 1 6 1715 .40 .40 .30 .30 .40 UNCH 3 .40 14 22 1720 .60 .60 .40A .40A .50 UNCH 1 .50 1 3 1725 .80 .80 .40A .50 .50 -.10 31 .60 4 5 1730 .60 .60 .50A .50A .60 -.10 6 .70 21 31 1735 ---- .90B .60A .90B .80 UNCH .80 3 5 1740 1.00 1.10B .70A 1.10B .90 UNCH 11 .90 3 5 1745 ---- 1.30B .80A 1.30B 1.10 UNCH 5 1.10 3 7 1750 1.70 1.80 .90A .90A 1.30 UNCH 24 1.30 21 29 1755 ---- 2.00B 1.10A 2.00B 1.60 +.10 1.50 6 17 1760 2.30 2.50B 1.30A 1.30A 1.90 +.10 3 1.80 4 23 1765 ---- 3.10B 1.50A 3.10B 2.30 +.10 2.20 3 8 1770 1.90 3.80B 1.80A 2.20B 2.70 +.10 12 2.60 23 460 1775 4.20 4.70B 2.20 2.70B 3.30 +.20 170 3.10 9 48 1780 4.40 5.70B 2.70A 5.70B 4.00 +.30 1 3.70 5 8 1785 ---- 7.00B 3.30A 7.00B 4.90 +.40 4.50 23 22 1790 4.70 8.50B 4.00A 4.40A 5.90 +.50 13 5.40 219 347 1795 5.30 10.20B 4.90A 5.70 7.20 +.70 7 6.50 4 9 1800 9.50 12.20B 6.00A 7.00 8.60 +.80 244 7.80 14 79 1805 9.70 14.40B 7.30A 14.40B 10.30 +1.00 13 9.30 3 4 1810 11.20 16.80B 8.80A 14.40B 12.30 +1.30 115 11.00 3 6 1815 17.00 19.60B 10.60A 10.60A 14.50 +1.60 3 12.90 1 1 1820 17.90 22.60B 12.70A 12.70A 17.00 +1.90 15 15.10 5 4 1825 18.00 25.90B 15.00A 15.00A 19.80 +2.20 14 17.60 2 2 1830 ---- 29.50B 17.80A 29.50B 22.80 +2.60 20.20 1835 ---- 33.20B 20.80A 33.20B 26.00 +2.90 23.10 1840 ---- 37.20B 24.00A 37.20B 29.50 +3.20 26.30 1845 ---- 41.30B 27.50A 41.30B 33.30 +3.70 29.60 1850 ---- 45.60B 31.20A 45.60B 37.10 +4.00 33.10 1855 ---- 50.00B 35.10A 50.00B 41.20 +4.40 36.80 1860 ---- 54.50B 39.20A 54.50B 45.40 +4.70 40.70 1865 ---- 59.10B 43.50A 59.10B 49.80 +5.10 44.70 1870 ---- 63.80B 47.90A 63.80B 54.20 +5.30 48.90 1875 ---- 68.50B 52.40A 68.50B 58.70 +5.50 53.20 1880 ---- 73.30B 57.00A 73.30B 63.30 +5.70 57.60 1885 ---- 78.10B 61.70A 78.10B 68.00 +5.90 62.10 1890 ---- 82.80B 66.40A 82.80B 72.70 +6.00 66.70 1895 ---- 87.50B 71.20A 87.50B 77.50 +6.20 71.30 1900 ---- 92.70B ---- 92.70B 82.30 +6.30 76.00 1905 ---- 97.40B ---- 97.40B 87.20 +6.40 80.80 1910 ---- 102.30B ---- 102.30B 92.00 +6.40 85.60 1915 ---- 107.30B ---- 107.30B 96.90 +6.50 90.40 1920 ---- 112.20B ---- 112.20B 101.80 +6.50 95.30 1925 ---- 117.40B ---- 117.40B 106.80 +6.60 100.20 1930 ---- 122.20B ---- 122.20B 111.70 +6.60 105.10 1935 ---- 127.20B ---- 127.10B 116.60 +6.60 110.00 1940 ---- 132.20B ---- 132.20B 121.60 +6.70 114.90 1945 ---- 137.10B ---- 137.10B 126.50 +6.70 119.80 1950 ---- 142.20B ---- 142.20B 131.50 +6.70 124.80 1955 ---- 147.00B ---- 147.00B 136.50 +6.70 129.80 1960 ---- 152.00B ---- 152.00B 141.40 +6.70 134.70 1965 ---- 157.00B ---- 157.00B 146.40 +6.70 139.70 1970 ---- 162.10B ---- 162.00B 151.40 +6.70 144.70 1975 ---- 167.20B ---- 167.20B 156.40 +6.80 149.60 1980 ---- 172.00B ---- 171.90B 161.30 +6.70 154.60 1985 ---- 177.00B ---- 176.90B 166.30 +6.70 159.60 1990 ---- 182.00B ---- 181.90B 171.30 +6.70 164.60 1995 ---- 187.00B ---- 186.90B 176.30 +6.70 169.60 2000 ---- 192.20B ---- 192.20B 181.30 +6.70 174.60 2005 ---- 197.00B ---- 196.90B 186.30 +6.80 179.50 2010 ---- 201.10B ---- 201.00B 191.30 +6.80 184.50 2015 ---- 206.10B ---- 206.00B 196.30 +6.80 189.50 2020 ---- ---- ---- 195.90A 201.30 ---- ---- 2025 ---- ---- ---- 200.10A 206.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 753 424 1381 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- ---- 229.00A 229.00A 238.70 -6.80 245.50 1585 ---- ---- 224.00A 224.00A 233.70 -6.80 240.50 1590 ---- ---- 219.00A 219.00A 228.70 -6.80 235.50 1595 ---- ---- 214.00A 214.00A 223.70 -6.80 230.50 1600 ---- ---- 207.90A 207.90A 218.70 -6.80 225.50 1605 ---- ---- 204.00A 204.00A 213.70 -6.80 220.50 1610 ---- ---- 199.00A 199.00A 208.70 -6.80 215.50 1615 ---- ---- 194.00A 194.00A 203.70 -6.80 210.50 1620 ---- ---- 188.90A 188.90A 198.70 -6.80 205.50 1625 ---- ---- 182.90A 182.90A 193.70 -6.80 200.50 1630 ---- ---- 179.00A 179.00A 188.70 -6.80 195.50 1635 ---- ---- 174.00A 174.00A 183.70 -6.80 190.50 1640 ---- ---- 169.00A 169.00A 178.70 -6.80 185.50 1645 ---- ---- 164.10A 164.10A 173.80 -6.80 180.60 1650 ---- ---- 158.10A 158.10A 168.80 -6.80 175.60 1655 ---- ---- 154.10A 154.10A 163.80 -6.80 170.60 1660 ---- ---- 149.10A 149.10A 158.80 -6.80 165.60 1665 ---- ---- 144.20A 144.20A 153.80 -6.90 160.70 1670 ---- ---- 139.10A 139.10A 148.90 -6.80 155.70 1675 ---- ---- 133.30A 133.30A 143.90 -6.80 150.70 1680 ---- ---- 129.10A 129.10A 138.90 -6.90 145.80 1685 ---- ---- 124.20A 124.20A 134.00 -6.80 140.80 1690 ---- ---- 119.20A 119.20A 129.00 -6.90 135.90 1695 ---- ---- 114.30A 114.30A 124.10 -6.80 130.90 1700 ---- ---- 108.70A 108.70A 119.20 -6.80 126.00 1705 ---- ---- 104.50A 104.50A 114.30 -6.80 121.10 1710 ---- ---- 99.70A 99.70A 109.40 -6.80 116.20 1715 ---- ---- 94.10A 94.10A 104.50 -6.80 111.30 1720 ---- ---- 89.30A 89.30A 99.60 -6.90 106.50 1725 ---- ---- 84.50A 84.50A 94.80 -6.80 101.60 1730 ---- ---- 79.80A 79.80A 90.00 -6.80 96.80 1735 ---- ---- 75.10A 75.10A 85.20 -6.80 92.00 1740 ---- ---- 70.50A 70.50A 80.40 -6.80 87.20 1745 ---- ---- 65.90A 65.90A 75.70 -6.80 82.50 1750 ---- ---- 61.50A 61.50A 71.10 -6.80 77.90 1755 ---- ---- 57.10A 57.10A 66.50 -6.70 73.20 1760 ---- ---- 52.70A 52.70A 62.00 -6.70 68.70 1765 ---- ---- 48.60A 48.60A 57.60 -6.60 64.20 1770 ---- ---- 44.50A 44.50A 53.30 -6.50 59.80 1 1 1775 ---- ---- 40.60A 40.60A 49.00 -6.50 55.50 1780 ---- ---- 36.80A 36.80A 45.00 -6.40 51.40 2 5 1785 35.00 35.00 33.20A 34.30A 41.00 -6.30 1 47.30 6 55 1790 ---- ---- 29.90A 29.90A 37.30 -6.20 43.50 24 24 1795 ---- ---- 26.60A 26.60A 33.70 -6.00 39.70 56 57 1800 ---- ---- 23.70A 23.70A 30.30 -5.90 36.20 20 20 1805 ---- ---- 21.00A 21.00A 27.10 -5.70 32.80 19 56 1810 21.00 21.00 18.40A 18.40A 24.10 -5.50 7 29.60 300 1815 ---- ---- 16.10A 16.10A 21.40 -5.20 26.60 1 1 1820 ---- ---- 14.10A 14.10A 18.90 -5.00 3 23.90 28 27 1825 18.60 18.60 12.30A 12.30A 16.60 -4.70 304 21.30 13 207 1830 ---- ---- 10.70A 10.70A 14.60 -4.40 1 19.00 1 30 1835 15.80 16.40B 9.30A 16.40B 12.80 -4.10 4 16.90 1 8 1840 ---- ---- 8.00A 8.00A 11.10 -3.80 14.90 1845 ---- ---- 7.00A 7.00A 9.70 -3.50 13.20 10 20 1850 9.00 9.00 6.00A 10.10B 8.50 -3.10 15 11.60 4 1855 8.10 8.10 5.20A 8.80B 7.40 -2.80 7 10.20 8 8 1860 ---- ---- 4.60A 4.60A 6.40 -2.60 9.00 11 12 1865 ---- ---- 3.90A 3.90A 5.60 -2.20 2 7.80 2 2 1870 5.20 5.40 3.40A 3.40A 4.80 -2.10 12 6.90 5 1875 4.60 4.60 3.00A 5.00B 4.20 -1.80 11 6.00 1880 4.10 4.10 2.60A 2.60A 3.70 -1.50 5 5.20 1885 ---- ---- 2.30A 2.30A 3.20 -1.40 4.60 2 1890 ---- ---- 2.00A 2.00A 2.80 -1.20 4.00 6 6 1895 ---- ---- 1.80A 1.80A 2.50 -1.00 3.50 1900 2.30 2.30 1.60A 2.50B 2.20 -.90 2 3.10 3 4 1905 ---- ---- 1.40A 1.40A 1.90 -.80 2.70 5 1910 ---- ---- 1.30A 1.30A 1.70 -.60 2.30 1915 ---- ---- 1.10A 1.10A 1.50 -.60 2.10 1920 ---- ---- 1.00A 1.00A 1.30 -.50 1.80 1925 ---- ---- .90A .90A 1.20 -.40 1.60 1930 ---- ---- .80A .80A 1.10 -.30 1.40 3 1935 ---- ---- .80A .80A 1.00 -.30 1.30 1940 ---- ---- .70A .70A .90 -.20 1.10 3 10 1945 ---- ---- .60A .60A .80 -.20 1.00 1950 ---- ---- .60A .60A .70 -.20 .90 1955 ---- ---- .60A .60A .60 -.20 .80 1960 .40 .40 .40 .40 .60 -.10 1 .70 1965 ---- ---- .50A .50A .50 -.20 .70 1970 ---- ---- .40A .40A .50 -.10 .60 1975 ---- ---- .40A .40A .40 -.10 .50 2 1980 ---- ---- .40A .40A .40 -.10 .50 1985 ---- ---- .40A .40A .40 -.10 .50 1990 ---- ---- ---- ---- .40 UNCH .40 1995 ---- ---- .30A .30A .30 -.10 .40 2000 ---- ---- .30A .30A .30 -.10 .40 2005 ---- ---- ---- ---- .30 UNCH .30 2010 ---- ---- ---- ---- .30 UNCH .30 2015 ---- ---- ---- .30A .20 ---- ---- 2020 ---- ---- ---- .30A .20 ---- ---- 2025 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 375 215 874 OG5 DEC22 Gold Weekly Friday Option - Week 5 PUT 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 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 27 38 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- ---- ---- .20 UNCH .20 1640 ---- ---- ---- ---- .20 UNCH .20 1645 ---- ---- ---- ---- .20 UNCH .20 12 12 1650 ---- ---- ---- ---- .20 UNCH .20 3 4 1655 ---- ---- ---- ---- .20 -.10 .30 3 3 1660 ---- ---- ---- ---- .30 UNCH .30 10 10 1665 ---- ---- ---- ---- .30 UNCH .30 1 1670 .30 .30 .30 .30 .30 UNCH 3 .30 2 1675 ---- ---- ---- ---- .40 UNCH .40 2 2 1680 .30 .30 .30 .30 .40 UNCH 4 .40 1 2 1685 ---- ---- ---- ---- .40 -.10 .50 1 1690 ---- ---- ---- ---- .50 UNCH .50 5 1695 ---- ---- ---- ---- .50 -.10 .60 1700 ---- ---- .60A .60A .60 -.10 .70 4 6 1705 ---- ---- .70A .70A .70 -.10 .80 1710 ---- 1.00B .70A 1.00B .80 -.10 .90 1715 ---- 1.10B .80A 1.10B .90 -.10 1.00 1720 ---- 1.30B .90A 1.30B 1.00 -.10 1.10 97 1725 ---- 1.50B 1.00A 1.50B 1.20 -.10 1.30 1 1 1730 ---- 1.80B 1.20A 1.80B 1.40 UNCH 1.40 1 1735 ---- 2.10B 1.30A 2.10B 1.60 UNCH 1.60 1 1740 2.30 2.50B 1.50A 1.50A 1.80 -.10 2 1.90 1 3 1745 ---- 2.90B 1.80A 2.90B 2.10 -.10 2.20 7 1750 2.70 3.40B 2.00A 2.00A 2.50 UNCH 54 2.50 10 64 1755 ---- 4.00B 2.30A 4.00B 2.90 UNCH 2.90 1760 ---- 4.70B 2.70A 4.70B 3.40 +.10 3.30 32 32 1765 ---- 5.50B 3.10A 5.50B 4.00 +.20 3.80 1 4 1770 ---- 6.40B 3.60A 6.40B 4.60 +.20 1 4.40 38 36 1775 5.00 7.50B 4.20A 7.50B 5.40 +.30 10 5.10 1 1780 ---- 8.70B 4.90A 8.70B 6.30 +.30 1 6.00 31 22 1785 ---- 10.10B 5.70A 10.10B 7.40 +.50 6.90 72 64 1790 ---- 11.70B 6.70A 11.70B 8.60 +.60 8.00 120 102 1795 9.60 13.60B 7.80A 7.80A 10.00 +.70 4 9.30 129 101 1800 ---- 15.60B 9.10A 15.60B 11.60 +.90 1 10.70 1 11 1805 ---- 17.90B 10.60A 17.90B 13.40 +1.10 12.30 10 11 1810 16.10 20.40B 12.30A 12.30A 15.40 +1.30 2 14.10 25 24 1815 17.40 23.10B 14.20A 23.10B 17.70 +1.50 15 16.20 1820 20.20 26.10B 16.40A 26.10B 20.20 +1.80 10 18.40 2 4 1825 ---- 29.30B 18.80A 29.30B 22.90 +2.10 20.80 1 1830 ---- 32.60B 21.50A 32.60B 25.90 +2.40 23.50 1835 ---- 36.20B 24.50A 36.20B 29.00 +2.70 26.30 1840 ---- 40.00B 27.60A 40.00B 32.40 +3.00 29.40 1845 ---- 43.90B 30.90A 43.90B 36.00 +3.40 32.60 1850 ---- 48.00B 34.40A 48.00B 39.70 +3.60 36.10 1855 ---- 52.20B 38.10A 52.20B 43.60 +3.90 39.70 1860 ---- 56.50B 42.00A 56.40B 47.60 +4.20 43.40 1865 ---- 60.90B 46.10A 60.90B 51.80 +4.50 47.30 1870 ---- 65.40B 50.20A 65.40B 56.10 +4.80 51.30 1875 ---- 69.90B 54.50A 69.80B 60.40 +5.00 55.40 1880 ---- 74.50B 58.90A 74.50B 64.90 +5.20 59.70 1885 ---- 79.20B 63.40A 79.20B 69.40 +5.40 64.00 1890 ---- 83.90B 67.90A 83.90B 74.00 +5.60 68.40 1895 ---- 88.70B 72.50A 88.70B 78.70 +5.80 72.90 1900 ---- 93.50B 77.20A 93.50B 83.40 +6.00 77.40 1905 ---- 98.30B 81.90A 98.30B 88.10 +6.00 82.10 1910 ---- 103.10B ---- 103.10B 92.90 +6.20 86.70 1915 ---- 107.20B ---- 107.20B 97.70 +6.30 91.40 1920 ---- 112.10B ---- 111.90B 102.50 +6.30 96.20 1925 ---- 117.80B ---- 117.80B 107.30 +6.30 101.00 1930 ---- 121.90B ---- 121.50B 112.20 +6.40 105.80 1935 ---- 126.80B ---- 126.70B 117.10 +6.50 110.60 1940 ---- 131.80B ---- 131.60B 122.00 +6.50 115.50 1945 ---- 136.70B ---- 136.30B 126.90 +6.60 120.30 1950 ---- 142.50B ---- 142.50B 131.80 +6.60 125.20 1955 ---- 146.60B ---- 146.30B 136.80 +6.70 130.10 1960 ---- 151.60B ---- 151.40B 141.70 +6.60 135.10 1965 ---- 156.50B ---- 156.40B 146.70 +6.70 140.00 1970 ---- 161.50B ---- 161.30B 151.60 +6.70 144.90 1975 ---- 167.30B ---- 167.30B 156.60 +6.70 149.90 1980 ---- 171.30B ---- 171.00B 161.50 +6.70 154.80 1985 ---- 176.40B ---- 176.30B 166.50 +6.70 159.80 1990 ---- 181.30B ---- 181.20B 171.50 +6.80 164.70 1995 ---- 186.20B ---- 186.20B 176.50 +6.80 169.70 2000 ---- 192.20B ---- 192.20B 181.40 +6.70 174.70 2005 ---- 196.20B ---- 195.90B 186.40 +6.70 179.70 2010 ---- 201.10B ---- 200.90B 191.40 +6.80 184.60 2015 ---- ---- ---- 190.70A 196.40 ---- ---- 2020 ---- ---- ---- 196.00A 201.40 ---- ---- 2025 ---- ---- ---- 200.10A 206.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 107 535 673 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 280 ---- ---- ---- ---- 1.0780 +.0360 1.0420 285 ---- ---- ---- ---- 1.0280 +.0360 .9920 290 ---- ---- ---- ---- .9780 +.0360 .9420 295 ---- ---- ---- ---- .9285 +.0365 .8920 300 ---- ---- ---- ---- .8785 +.0365 .8420 305 ---- ---- ---- ---- .8290 +.0365 .7925 310 ---- ---- ---- ---- .7790 +.0365 .7425 315 ---- ---- ---- ---- .7295 +.0365 .6930 320 ---- ---- ---- ---- .6800 +.0365 .6435 325 ---- ---- ---- ---- .6305 +.0360 .5945 330 ---- .5815B .5305A .5815B .5810 +.0355 .5455 335 ---- ---- ---- ---- .5320 +.0350 .4970 340 ---- .4935B .4335A .4935B .4835 +.0345 .4490 345 ---- ---- ---- ---- .4350 +.0335 .4015 350 ---- .3975B .3400A .3975B .3880 +.0325 .3555 355 ---- ---- ---- ---- .3415 +.0305 .3110 360 ---- .3065B .2530A .3065B .2970 +.0290 .2680 365 ---- ---- ---- ---- .2545 +.0265 .2280 370 ---- .2225B .1770A .2225B .2145 +.0235 .1910 375 ---- .1850B .1445A .1850B .1780 +.0205 .1575 380 ---- .1510B .1160A .1510B .1450 +.0175 .1275 385 ---- .1210B .0915A .0915A .1165 +.0145 .1020 390 ---- .0955B .0715A .0715A .0920 +.0115 .0805 395 ---- .0750B .0550A .0550A .0720 +.0090 .0630 400 ---- .0580B .0425A .0580B .0560 +.0075 .0485 405 ---- .0445B .0325A .0445B .0430 +.0055 .0375 410 ---- .0340B .0250A .0340B .0330 +.0045 .0285 415 ---- .0255B .0195A .0255B .0255 +.0040 .0215 420 ---- .0190B .0150A .0190B .0195 +.0030 .0165 425 ---- .0140B .0115A .0140B .0145 +.0020 .0125 430 ---- .0100B .0090A .0100B .0115 +.0020 .0095 435 ---- ---- ---- ---- .0085 +.0010 .0075 440 ---- ---- ---- ---- .0065 +.0005 .0060 445 ---- ---- ---- ---- .0050 +.0005 .0045 450 ---- ---- ---- ---- .0040 +.0005 .0035 455 ---- ---- ---- ---- .0030 +.0005 .0025 460 ---- ---- ---- ---- .0025 +.0005 .0020 465 ---- ---- ---- ---- .0020 +.0005 .0015 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 +.0005 .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1E JAN23 Copper Weekly Friday Option - Week 1 PUT 280 ---- ---- ---- ---- .0010 +.0005 .0005 285 ---- ---- ---- ---- .0010 +.0005 .0005 290 ---- ---- ---- ---- .0010 +.0005 .0005 295 ---- ---- ---- ---- .0015 +.0010 .0005 300 ---- ---- ---- ---- .0015 +.0005 .0010 305 ---- ---- ---- ---- .0020 +.0010 .0010 310 ---- ---- ---- ---- .0020 +.0005 .0015 315 ---- ---- ---- ---- .0025 +.0005 .0020 320 ---- ---- ---- ---- .0030 +.0005 .0025 325 ---- ---- ---- ---- .0035 UNCH .0035 330 ---- ---- ---- ---- .0040 -.0005 .0045 335 ---- ---- .0055A .0055A .0050 -.0010 .0060 340 ---- ---- .0070A .0070A .0065 -.0015 .0080 345 ---- ---- .0085A .0085A .0080 -.0025 .0105 350 ---- ---- .0105A .0105A .0105 -.0040 .0145 355 ---- ---- .0140A .0140A .0145 -.0050 .0195 360 ---- ---- .0190A .0190A .0195 -.0075 .0270 365 ---- ---- .0255A .0255A .0270 -.0095 .0365 370 ---- ---- .0345A .0345A .0370 -.0125 .0495 375 ---- ---- .0475A .0475A .0505 -.0150 .0655 380 ---- .0860B .0635A .0635A .0675 -.0180 .0855 385 ---- .1115B .0845A .0845A .0885 -.0215 .1100 390 ---- .1420B .1090A .1090A .1140 -.0245 .1385 395 ---- .1765B .1395A .1395A .1440 -.0265 .1705 400 ---- .2140B .1720A .1720A .1775 -.0285 .2060 405 ---- ---- .2085A .2085A .2145 -.0305 .2450 410 ---- ---- ---- ---- .2545 -.0315 .2860 415 ---- ---- ---- ---- .2965 -.0325 .3290 420 ---- .3860B .3315A .3315A .3405 -.0335 .3740 425 ---- ---- ---- ---- .3860 -.0340 .4200 430 ---- .4800B .4225A .4225A .4325 -.0345 .4670 435 ---- ---- ---- ---- .4800 -.0345 .5145 440 ---- .5775B .5175A .5175A .5275 -.0355 .5630 445 ---- ---- ---- ---- .5760 -.0355 .6115 450 ---- ---- .6150A .6150A .6250 -.0355 .6605 455 ---- ---- ---- ---- .6740 -.0355 .7095 460 ---- ---- ---- ---- .7235 -.0355 .7590 465 ---- ---- ---- ---- .7730 -.0355 .8085 470 ---- ---- ---- ---- .8225 -.0360 .8585 475 ---- ---- ---- ---- .8725 -.0355 .9080 480 ---- ---- ---- ---- .9220 -.0360 .9580 485 ---- ---- ---- ---- .9720 -.0360 1.0080 490 ---- ---- ---- ---- 1.0220 -.0360 1.0580 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 280 ---- ---- ---- ---- 1.0780 +.0360 1.0420 285 ---- ---- ---- ---- 1.0280 +.0360 .9920 290 ---- ---- ---- ---- .9780 +.0360 .9420 295 ---- ---- ---- ---- .9280 +.0360 .8920 300 ---- ---- ---- ---- .8785 +.0365 .8420 305 ---- ---- ---- ---- .8285 +.0365 .7920 310 ---- ---- ---- ---- .7785 +.0360 .7425 315 ---- ---- ---- ---- .7290 +.0365 .6925 320 ---- ---- ---- ---- .6790 +.0360 .6430 325 ---- ---- ---- ---- .6295 +.0360 .5935 330 ---- ---- .5300A .5300A .5800 +.0355 .5445 335 ---- ---- ---- ---- .5310 +.0355 .4955 340 ---- .4920B .4315A .4920B .4815 +.0345 .4470 345 ---- ---- ---- ---- .4330 +.0335 .3995 350 ---- .3950B .3370A .3950B .3850 +.0325 .3525 355 ---- ---- ---- ---- .3380 +.0310 .3070 360 ---- .3020B .2480A .3020B .2925 +.0290 .2635 365 ---- .2465B .2120A .2465B .2490 +.0265 .2225 370 ---- .2165B .1695A .2165B .2080 +.0235 .1845 375 ---- .1775B .1360A .1775B .1705 +.0205 .1500 380 ---- .1435B .1075A .1435B .1370 +.0175 .1195 385 ---- .1135B .0825A .0825A .1080 +.0145 .0935 390 ---- .0885B .0625A .0880B .0835 +.0115 .0720 395 ---- .0675B .0470A .0675B .0640 +.0090 .0550 10 400 ---- .0510B .0355A .0510B .0480 +.0070 .0410 405 ---- .0385B .0265A .0385B .0355 +.0045 .0310 410 ---- .0285B .0200A .0285B .0265 +.0035 .0230 415 ---- .0210B .0150A .0205B .0195 +.0025 .0170 420 ---- .0150B .0115A .0150B .0145 +.0020 .0125 425 ---- .0110B .0085A .0110B .0105 +.0010 .0095 430 ---- .0080B .0065A .0080B .0080 +.0010 .0070 435 ---- ---- .0050A .0050A .0060 +.0005 .0055 440 ---- ---- ---- ---- .0045 +.0005 .0040 445 ---- ---- ---- ---- .0035 +.0005 .0030 450 ---- ---- ---- ---- .0025 UNCH .0025 455 ---- ---- ---- ---- .0020 UNCH .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H1W JAN23 Copper Weekly Wednesday Option - Week 1 PUT 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0010 +.0005 .0005 295 ---- ---- ---- ---- .0010 +.0005 .0005 300 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- ---- ---- ---- .0015 +.0005 .0010 310 ---- ---- ---- ---- .0015 +.0005 .0010 315 ---- ---- ---- ---- .0020 +.0005 .0015 320 ---- ---- ---- ---- .0020 UNCH .0020 325 ---- ---- ---- ---- .0025 UNCH .0025 330 ---- ---- ---- ---- .0030 -.0005 .0035 335 ---- ---- .0040A .0040A .0035 -.0010 .0045 340 ---- ---- .0050A .0050A .0045 -.0015 .0060 345 ---- ---- .0060A .0060A .0060 -.0020 .0080 350 ---- ---- .0080A .0080A .0075 -.0035 .0110 355 ---- ---- .0105A .0105A .0105 -.0050 .0155 360 ---- ---- .0145A .0145A .0150 -.0070 .0220 365 ---- ---- .0205A .0205A .0215 -.0095 .0310 370 ---- ---- .0285A .0285A .0305 -.0125 .0430 375 ---- .0585B .0400A .0585B .0430 -.0150 .0580 380 ---- .0785B .0560A .0785B .0595 -.0180 .0775 385 ---- .1030B .0760A .1030B .0800 -.0215 .1015 390 ---- .1335B .1005A .1335B .1055 -.0245 .1300 10 395 ---- .1685B .1305A .1685B .1355 -.0270 .1625 400 ---- .2070B .1645A .1645A .1695 -.0295 .1990 405 ---- .2430B .2015A .2015A .2075 -.0310 .2385 410 ---- ---- .2460A .2460A .2480 -.0325 .2805 415 ---- ---- ---- ---- .2910 -.0335 .3245 420 ---- .3825B .3270A .3270A .3360 -.0340 .3700 425 ---- ---- ---- ---- .3820 -.0345 .4165 430 ---- .4780B .4195A .4195A .4290 -.0355 .4645 435 ---- ---- ---- ---- .4770 -.0355 .5125 440 ---- .5745B .5160A .5160A .5255 -.0355 .5610 445 ---- ---- ---- ---- .5745 -.0360 .6105 450 ---- ---- ---- ---- .6235 -.0360 .6595 455 ---- ---- ---- ---- .6730 -.0360 .7090 460 ---- ---- ---- ---- .7225 -.0360 .7585 465 ---- ---- ---- ---- .7725 -.0360 .8085 470 ---- ---- ---- ---- .8220 -.0360 .8580 475 ---- ---- ---- ---- .8720 -.0360 .9080 480 ---- ---- ---- ---- .9220 -.0360 .9580 485 ---- ---- ---- ---- .9720 -.0360 1.0080 490 ---- ---- ---- ---- 1.0220 -.0360 1.0580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2780 +.0360 1.2420 265 ---- ---- ---- ---- 1.2280 +.0360 1.1920 270 ---- ---- ---- ---- 1.1780 +.0360 1.1420 275 ---- ---- ---- ---- 1.1280 +.0360 1.0920 280 ---- ---- ---- ---- 1.0780 +.0360 1.0420 285 ---- ---- ---- ---- 1.0280 +.0360 .9920 290 ---- ---- ---- ---- .9780 +.0360 .9420 295 ---- ---- ---- ---- .9285 +.0365 .8920 300 ---- ---- ---- ---- .8785 +.0365 .8420 305 ---- ---- ---- ---- .8285 +.0360 .7925 310 ---- ---- ---- ---- .7790 +.0360 .7430 315 ---- ---- ---- ---- .7295 +.0365 .6930 320 ---- ---- ---- ---- .6800 +.0360 .6440 325 ---- ---- ---- ---- .6305 +.0360 .5945 330 ---- .5915B .5305A .5915B .5810 +.0350 .5460 335 ---- ---- ---- ---- .5320 +.0345 .4975 340 ---- .4940B .4340A .4940B .4835 +.0340 .4495 345 ---- ---- ---- ---- .4360 +.0330 .4030 350 ---- .3990B .3415A .3990B .3890 +.0315 .3575 355 ---- ---- ---- ---- .3430 +.0295 .3135 360 ---- .3080B .2550A .3080B .2990 +.0280 .2710 365 ---- .2495B .2210A .2485B .2570 +.0255 .2315 370 ---- .2250B .1800A .2250B .2175 +.0230 .1945 375 ---- .1880B .1475A .1880B .1815 +.0205 .1610 380 ---- .1545B .1190A .1545B .1490 +.0175 .1315 30 385 ---- .1255B .0945A .1255B .1205 +.0150 .1055 390 ---- .1000B .0745A .1000B .0960 +.0125 .0835 395 ---- .0790B .0580A .0790B .0755 +.0100 .0655 400 ---- .0620B .0450A .0615B .0590 +.0080 .0510 405 ---- .0480B .0350A .0480B .0460 +.0065 .0395 10 20 410 ---- .0370B .0275A .0370B .0355 +.0050 .0305 415 ---- .0285B .0210A .0285B .0270 +.0035 .0235 420 ---- .0215B .0165A .0215B .0210 +.0030 .0180 10 425 ---- .0165B .0125A .0165B .0160 +.0020 .0140 430 ---- .0125B .0100A .0125B .0120 +.0010 .0110 435 ---- .0095B .0080A .0095B .0095 +.0010 .0085 440 ---- .0070B ---- .0070B .0070 +.0005 .0065 445 ---- .0055B ---- .0055B .0055 +.0005 .0050 450 ---- ---- ---- ---- .0045 +.0005 .0040 455 ---- ---- ---- ---- .0035 +.0005 .0030 460 ---- ---- ---- ---- .0025 UNCH .0025 465 ---- ---- ---- ---- .0020 UNCH .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 60 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 ---- ---- ---- ---- .0010 +.0005 .0005 285 ---- ---- ---- ---- .0010 +.0005 .0005 290 ---- ---- ---- ---- .0010 +.0005 .0005 295 ---- ---- ---- ---- .0015 +.0005 .0010 300 ---- ---- ---- ---- .0015 +.0005 .0010 305 ---- ---- ---- ---- .0020 +.0005 .0015 310 ---- ---- ---- ---- .0020 UNCH .0020 315 ---- ---- ---- ---- .0025 UNCH .0025 320 ---- ---- ---- ---- .0030 UNCH .0030 325 ---- ---- ---- ---- .0035 -.0005 .0040 330 ---- ---- ---- ---- .0045 -.0005 .0050 10 335 ---- ---- .0060A .0060A .0055 -.0010 .0065 20 340 ---- ---- .0070A .0070A .0065 -.0020 .0085 345 ---- ---- .0090A .0090A .0085 -.0035 .0120 350 ---- ---- .0115A .0115A .0115 -.0045 .0160 1 26 355 ---- ---- .0155A .0155A .0160 -.0060 .0220 360 ---- ---- .0205A .0205A .0215 -.0085 .0300 10 365 ---- ---- .0275A .0275A .0295 -.0105 .0400 10 370 ---- ---- .0375A .0375A .0400 -.0130 .0530 375 ---- ---- .0505A .0505A .0535 -.0160 .0695 37 380 ---- .0900B .0670A .0900B .0710 -.0185 .0895 10 23 385 .1040 .1150B .0875A .0875A .0925 -.0210 2 .1135 10 18 390 ---- .1455B .1125A .1455B .1180 -.0235 .1415 1 395 ---- .1795B .1420A .1795B .1475 -.0260 .1735 10 400 ---- .2165B .1745A .1745A .1810 -.0275 .2085 405 ---- .2510B .2105A .2105A .2175 -.0295 .2470 410 ---- ---- .2530A .2530A .2570 -.0310 .2880 415 ---- ---- ---- ---- .2985 -.0320 .3305 420 ---- .3875B .3325A .3325A .3420 -.0330 .3750 425 ---- ---- ---- ---- .3870 -.0340 .4210 430 ---- .4815B .4235A .4235A .4335 -.0345 .4680 435 ---- ---- ---- ---- .4805 -.0350 .5155 440 ---- .5780B .5180A .5180A .5280 -.0355 .5635 445 ---- ---- ---- ---- .5765 -.0355 .6120 450 ---- .6690B .6155A .6155A .6250 -.0355 .6605 455 ---- ---- ---- ---- .6740 -.0360 .7100 460 ---- ---- ---- ---- .7235 -.0355 .7590 465 ---- ---- ---- ---- .7730 -.0360 .8090 470 ---- ---- ---- ---- .8225 -.0360 .8585 475 ---- ---- ---- ---- .8720 -.0360 .9080 480 ---- ---- ---- ---- .9220 -.0360 .9580 485 ---- ---- ---- ---- .9720 -.0360 1.0080 490 ---- ---- ---- ---- 1.0220 -.0360 1.0580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 21 165 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2780 +.0355 1.2425 265 ---- ---- ---- ---- 1.2280 +.0355 1.1925 270 ---- ---- ---- ---- 1.1780 +.0355 1.1425 275 ---- ---- ---- ---- 1.1280 +.0355 1.0925 280 ---- ---- ---- ---- 1.0780 +.0355 1.0425 285 ---- ---- ---- ---- 1.0280 +.0355 .9925 290 ---- ---- ---- ---- .9780 +.0355 .9425 295 ---- ---- ---- ---- .9280 +.0355 .8925 300 ---- ---- ---- ---- .8780 +.0355 .8425 305 ---- ---- ---- ---- .8280 +.0355 .7925 310 ---- ---- ---- ---- .7780 +.0355 .7425 315 ---- ---- ---- ---- .7280 +.0355 .6925 320 ---- ---- ---- ---- .6780 +.0355 .6425 325 ---- ---- ---- ---- .6280 +.0355 .5925 330 ---- ---- ---- ---- .5780 +.0355 .5425 335 ---- ---- ---- ---- .5280 +.0355 .4925 340 ---- ---- ---- ---- .4780 +.0355 .4425 345 ---- ---- ---- ---- .4280 +.0355 .3925 350 ---- ---- ---- ---- .3780 +.0355 .3425 355 ---- ---- ---- ---- .3280 +.0355 .2925 360 ---- ---- ---- ---- .2780 +.0355 .2425 365 ---- ---- ---- ---- .2280 +.0355 .1925 6 370 ---- ---- ---- ---- .1780 +.0345 .1435 375 ---- ---- ---- ---- .1280 +.0320 .0960 10 380 ---- .0815B .0440A .0815B .0780 +.0235 .0545 15 385 ---- .0395B .0120A .0395B .0280 +.0035 .0245 2 24 390 ---- .0125B .0010A .0125B .0000 -.0090 .0090 1 11 395 ---- ---- .0010A .0010A .0000 -.0030 .0030 2 1 400 ---- ---- ---- ---- .0000 -.0010 .0010 10 405 ---- ---- ---- ---- .0000 -.0005 .0005 1 410 ---- ---- ---- ---- .0000 -.0005 .0005 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 5 78 H2W DEC22 Copper Weekly Wednesday 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 2 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 2 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 10 340 ---- ---- ---- ---- .0000 -.0005 .0005 10 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 10 360 ---- ---- ---- ---- .0000 -.0005 .0005 4 365 ---- ---- ---- ---- .0000 -.0005 .0005 11 370 ---- ---- .0010A .0010A .0000 -.0015 .0015 2 375 ---- ---- .0010A .0010A .0000 -.0040 .0040 2 8 380 ---- ---- .0010A .0010A .0000 -.0125 .0125 1 12 385 ---- ---- .0010A .0010A .0000 -.0325 .0325 1 26 390 ---- ---- .0140A .0140A .0220 -.0450 1 .0670 5 7 395 ---- ---- ---- ---- .0720 -.0390 .1110 400 ---- ---- .1220A .1220A .1220 -.0370 .1590 405 ---- ---- ---- ---- .1720 -.0365 .2085 410 ---- ---- ---- ---- .2220 -.0365 .2585 415 ---- ---- ---- ---- .2720 -.0365 .3085 420 ---- ---- ---- ---- .3220 -.0365 .3585 425 ---- ---- ---- ---- .3720 -.0365 .4085 430 ---- ---- ---- ---- .4220 -.0365 .4585 435 ---- ---- ---- ---- .4720 -.0365 .5085 440 ---- ---- ---- ---- .5220 -.0365 .5585 445 ---- ---- ---- ---- .5720 -.0365 .6085 450 ---- ---- ---- ---- .6220 -.0365 .6585 455 ---- ---- ---- ---- .6720 -.0365 .7085 460 ---- ---- ---- ---- .7220 -.0365 .7585 465 ---- ---- ---- ---- .7720 -.0365 .8085 470 ---- ---- ---- ---- .8220 -.0365 .8585 475 ---- ---- ---- ---- .8720 -.0365 .9085 480 ---- ---- ---- ---- .9220 -.0365 .9585 485 ---- ---- ---- ---- .9720 -.0365 1.0085 490 ---- ---- ---- ---- 1.0220 -.0365 1.0585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 9 104 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2785 +.0360 1.2425 265 ---- ---- ---- ---- 1.2285 +.0360 1.1925 270 ---- ---- ---- ---- 1.1785 +.0360 1.1425 275 ---- ---- ---- ---- 1.1285 +.0360 1.0925 280 ---- ---- ---- ---- 1.0785 +.0360 1.0425 285 ---- ---- ---- ---- 1.0285 +.0360 .9925 290 ---- ---- ---- ---- .9785 +.0360 .9425 295 ---- ---- ---- ---- .9285 +.0360 .8925 300 ---- ---- ---- ---- .8785 +.0360 .8425 305 ---- ---- ---- ---- .8285 +.0360 .7925 310 ---- ---- ---- ---- .7785 +.0360 .7425 315 ---- ---- ---- ---- .7285 +.0360 .6925 320 ---- ---- ---- ---- .6785 +.0360 .6425 325 ---- ---- ---- ---- .6285 +.0360 .5925 330 ---- ---- ---- ---- .5785 +.0360 .5425 335 ---- ---- ---- ---- .5285 +.0360 .4925 340 ---- ---- ---- ---- .4785 +.0360 .4425 345 ---- ---- ---- ---- .4285 +.0360 .3925 350 ---- ---- ---- ---- .3785 +.0360 .3425 355 ---- ---- ---- ---- .3285 +.0355 .2930 360 ---- .2665B .2415A .2665B .2785 +.0345 .2440 365 ---- ---- ---- ---- .2285 +.0320 .1965 370 ---- .1910B .1310A .1910B .1805 +.0295 .1510 22 375 ---- .1270B .0950A .1220B .1340 +.0245 .1095 380 .0600 .1005B .0540A .0845B .0925 +.0185 3 .0740 1 5 385 .0425 .0645B .0295A .0295A .0575 +.0110 11 .0465 1 390 ---- .0390B .0145A .0390B .0325 +.0055 .0270 2 21 395 ---- .0215B .0070A .0215B .0165 +.0015 .0150 3 2 400 .0120 .0125 .0035A .0035A .0080 UNCH 5 .0080 7 405 .0040 .0055B .0025A .0025A .0035 -.0010 1 .0045 2 3 410 ---- ---- .0015A .0015A .0015 -.0010 .0025 2 415 ---- ---- ---- ---- .0005 -.0005 .0010 2 420 ---- ---- ---- ---- .0005 UNCH .0005 12 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 8 77 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 UNCH .0005 1 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 2 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- .0015A .0015A .0005 -.0015 .0020 11 365 ---- ---- .0020A .0020A .0005 -.0040 .0045 1 370 ---- ---- .0035A .0035A .0025 -.0065 .0090 1 3 375 .0120 .0120 .0065A .0115B .0060 -.0115 15 .0175 2 2 380 .0180 .0185 .0135 .0175A .0145 -.0175 14 .0320 12 30 385 .0430 .0435 .0260 .0320A .0295 -.0250 14 .0545 2 2 390 ---- .0870B .0500A .0870B .0545 -.0305 1 .0850 1 395 ---- ---- .0820A .0820A .0885 -.0345 .1230 400 ---- .1765B .1215A .1215A .1300 -.0360 .1660 405 ---- ---- ---- ---- .1755 -.0370 .2125 410 ---- ---- ---- ---- .2235 -.0365 .2600 415 ---- ---- ---- ---- .2725 -.0365 .3090 420 ---- ---- ---- ---- .3225 -.0360 .3585 425 ---- ---- ---- ---- .3725 -.0360 .4085 430 ---- ---- ---- ---- .4225 -.0360 .4585 435 ---- ---- ---- ---- .4725 -.0360 .5085 440 ---- ---- ---- ---- .5225 -.0360 .5585 445 ---- ---- ---- ---- .5725 -.0360 .6085 450 ---- ---- ---- ---- .6225 -.0360 .6585 455 ---- ---- ---- ---- .6725 -.0360 .7085 460 ---- ---- ---- ---- .7225 -.0360 .7585 465 ---- ---- ---- ---- .7725 -.0360 .8085 470 ---- ---- ---- ---- .8225 -.0360 .8585 475 ---- ---- ---- ---- .8725 -.0360 .9085 480 ---- ---- ---- ---- .9225 -.0360 .9585 485 ---- ---- ---- ---- .9725 -.0360 1.0085 490 ---- ---- ---- ---- 1.0225 -.0360 1.0585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 17 53 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2780 +.0360 1.2420 265 ---- ---- ---- ---- 1.2280 +.0360 1.1920 270 ---- ---- ---- ---- 1.1780 +.0360 1.1420 275 ---- ---- ---- ---- 1.1280 +.0360 1.0920 280 ---- ---- ---- ---- 1.0780 +.0360 1.0420 285 ---- ---- ---- ---- 1.0280 +.0360 .9920 290 ---- ---- ---- ---- .9780 +.0360 .9420 295 ---- ---- ---- ---- .9280 +.0360 .8920 300 ---- ---- ---- ---- .8785 +.0365 .8420 305 ---- ---- ---- ---- .8285 +.0365 .7920 310 ---- ---- ---- ---- .7785 +.0365 .7420 315 ---- ---- ---- ---- .7285 +.0360 .6925 320 ---- ---- ---- ---- .6785 +.0360 .6425 325 ---- ---- ---- ---- .6285 +.0360 .5925 330 ---- ---- ---- ---- .5785 +.0360 .5425 335 ---- ---- ---- ---- .5285 +.0360 .4925 340 ---- ---- ---- ---- .4785 +.0360 .4425 345 ---- ---- ---- ---- .4285 +.0360 .3925 350 ---- ---- ---- ---- .3785 +.0355 .3430 355 ---- ---- ---- ---- .3290 +.0350 .2940 360 ---- .2830B .2285A .2830B .2800 +.0340 .2460 365 ---- ---- ---- ---- .2315 +.0325 .1990 370 ---- .1930B .1355A .1930B .1840 +.0295 .1545 375 ---- .1375B .0955A .1375B .1390 +.0250 .1140 380 ---- .1055B .0620A .1055B .0985 +.0195 .0790 385 ---- .0715B .0375A .0715B .0645 +.0125 .0520 390 ---- .0445B .0210A .0445B .0395 +.0070 .0325 395 ---- .0270B .0115A .0270B .0225 +.0030 .0195 3 3 400 ---- .0150B .0065A .0150B .0120 +.0005 .0115 405 ---- .0085B .0040A .0080B .0060 -.0005 .0065 410 ---- .0045B .0030A .0045B .0030 -.0005 .0035 415 ---- ---- ---- ---- .0015 -.0005 .0020 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0010 .0020 360 ---- ---- .0025A .0025A .0020 -.0020 .0040 365 ---- ---- .0035A .0035A .0035 -.0035 .0070 1 370 ---- ---- .0060A .0060A .0060 -.0065 .0125 14 375 ---- ---- .0105A .0105A .0110 -.0110 .0220 380 .0305 .0375B .0190A .0190A .0205 -.0165 20 .0370 385 ---- .0610B .0340A .0340A .0370 -.0230 .0600 1 390 ---- .0925B .0575A .0925B .0615 -.0290 .0905 395 ---- .1285B .0885A .0885A .0945 -.0330 .1275 400 ---- .1785B .1265A .1265A .1340 -.0350 .1690 405 ---- ---- .2115A .2115A .1780 -.0365 .2145 410 ---- ---- ---- ---- .2250 -.0365 .2615 415 ---- ---- ---- ---- .2735 -.0365 .3100 420 ---- ---- ---- ---- .3225 -.0365 .3590 425 ---- ---- ---- ---- .3725 -.0360 .4085 430 ---- ---- ---- ---- .4225 -.0360 .4585 435 ---- ---- ---- ---- .4725 -.0360 .5085 440 ---- ---- ---- ---- .5225 -.0360 .5585 445 ---- ---- ---- ---- .5725 -.0360 .6085 450 ---- ---- ---- ---- .6225 -.0360 .6585 455 ---- ---- ---- ---- .6725 -.0360 .7085 460 ---- ---- ---- ---- .7225 -.0355 .7580 465 ---- ---- ---- ---- .7725 -.0355 .8080 470 ---- ---- ---- ---- .8225 -.0355 .8580 475 ---- ---- ---- ---- .8725 -.0355 .9080 480 ---- ---- ---- ---- .9220 -.0360 .9580 485 ---- ---- ---- ---- .9720 -.0360 1.0080 490 ---- ---- ---- ---- 1.0220 -.0360 1.0580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 16 H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2780 +.0360 1.2420 265 ---- ---- ---- ---- 1.2280 +.0360 1.1920 270 ---- ---- ---- ---- 1.1780 +.0360 1.1420 275 ---- ---- ---- ---- 1.1280 +.0360 1.0920 280 ---- ---- ---- ---- 1.0780 +.0360 1.0420 285 ---- ---- ---- ---- 1.0280 +.0360 .9920 290 ---- ---- ---- ---- .9780 +.0360 .9420 295 ---- ---- ---- ---- .9280 +.0360 .8920 300 ---- ---- ---- ---- .8780 +.0360 .8420 305 ---- ---- ---- ---- .8280 +.0360 .7920 310 ---- ---- ---- ---- .7780 +.0360 .7420 315 ---- ---- ---- ---- .7280 +.0360 .6920 320 ---- ---- ---- ---- .6780 +.0360 .6420 325 ---- ---- ---- ---- .6280 +.0360 .5920 330 ---- ---- ---- ---- .5785 +.0360 .5425 335 ---- ---- ---- ---- .5285 +.0360 .4925 340 ---- ---- ---- ---- .4790 +.0360 .4430 345 ---- ---- ---- ---- .4295 +.0360 .3935 350 ---- .3530B .3290A .3525B .3800 +.0355 .3445 355 ---- ---- ---- ---- .3305 +.0345 .2960 360 ---- .2910B .2310A .2910B .2815 +.0330 .2485 365 ---- ---- ---- ---- .2340 +.0315 .2025 370 ---- .1965B .1420A .1965B .1880 +.0280 .1600 375 ---- .1465B .1040A .1465B .1450 +.0235 .1215 380 ---- .1130B .0720A .1130B .1065 +.0185 .0880 385 ---- .0815B .0475A .0815B .0750 +.0135 .0615 12 10 390 ---- .0550B .0305A .0550B .0500 +.0085 .0415 10 395 ---- .0355B .0190A .0355B .0320 +.0050 .0270 400 .0140 .0225B .0115A .0115A .0195 +.0025 1 .0170 1 1 405 ---- .0135B .0075A .0135B .0120 +.0015 .0105 1 410 ---- .0080B .0050A .0080B .0070 +.0005 .0065 415 ---- .0045B .0035A .0045B .0040 UNCH .0040 420 ---- ---- ---- ---- .0025 UNCH .0025 425 ---- ---- ---- ---- .0015 UNCH .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 13 22 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 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0020 -.0005 .0025 355 ---- ---- .0030A .0030A .0025 -.0015 .0040 360 ---- ---- .0045A .0045A .0040 -.0025 .0065 365 ---- ---- .0065A .0065A .0060 -.0050 .0110 370 ---- ---- .0100A .0100A .0100 -.0080 .0180 375 ---- ---- .0165A .0165A .0170 -.0125 .0295 380 ---- .0470B .0270A .0470B .0290 -.0175 .0465 385 ---- .0705B .0430A .0430A .0470 -.0225 .0695 390 ---- .1010B .0670A .1010B .0720 -.0275 .0995 395 ---- .1360B .0975A .0975A .1040 -.0310 .1350 400 ---- .1835B .1345A .1345A .1415 -.0335 .1750 405 ---- ---- .1815A .1815A .1835 -.0350 .2185 410 ---- ---- ---- ---- .2290 -.0355 .2645 415 ---- ---- ---- ---- .2760 -.0360 .3120 420 ---- ---- .3145A .3145A .3240 -.0360 .3600 425 ---- ---- ---- ---- .3730 -.0360 .4090 430 ---- ---- ---- ---- .4225 -.0360 .4585 435 ---- ---- ---- ---- .4725 -.0360 .5085 440 ---- ---- ---- ---- .5225 -.0355 .5580 445 ---- ---- ---- ---- .5725 -.0355 .6080 450 ---- ---- ---- ---- .6225 -.0355 .6580 455 ---- ---- ---- ---- .6720 -.0360 .7080 460 ---- ---- ---- ---- .7220 -.0360 .7580 465 ---- ---- ---- ---- .7720 -.0360 .8080 470 ---- ---- ---- ---- .8220 -.0360 .8580 475 ---- ---- ---- ---- .8720 -.0360 .9080 480 ---- ---- ---- ---- .9220 -.0360 .9580 485 ---- ---- ---- ---- .9720 -.0360 1.0080 490 ---- ---- ---- ---- 1.0220 -.0360 1.0580 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.2780 +.0360 1.2420 265 ---- ---- ---- ---- 1.2280 +.0360 1.1920 270 ---- ---- ---- ---- 1.1780 +.0360 1.1420 275 ---- ---- ---- ---- 1.1280 +.0360 1.0920 280 ---- ---- ---- ---- 1.0780 +.0360 1.0420 285 ---- ---- ---- ---- 1.0280 +.0360 .9920 290 ---- ---- ---- ---- .9780 +.0360 .9420 295 ---- ---- ---- ---- .9280 +.0360 .8920 300 ---- ---- ---- ---- .8780 +.0360 .8420 305 ---- ---- ---- ---- .8280 +.0360 .7920 310 ---- ---- ---- ---- .7780 +.0360 .7420 315 ---- ---- ---- ---- .7280 +.0360 .6920 320 ---- ---- ---- ---- .6780 +.0360 .6420 325 ---- ---- ---- ---- .6280 +.0360 .5920 330 ---- ---- ---- ---- .5780 +.0355 .5425 335 ---- ---- ---- ---- .5285 +.0360 .4925 340 ---- ---- ---- ---- .4790 +.0355 .4435 345 ---- ---- ---- ---- .4295 +.0355 .3940 350 ---- .3905B .3290A .3905B .3800 +.0345 .3455 355 ---- ---- ---- ---- .3310 +.0330 .2980 360 ---- .2930B .2340A .2930B .2830 +.0315 .2515 365 ---- ---- ---- ---- .2365 +.0295 .2070 370 ---- .2005B .1475A .2005B .1915 +.0260 .1655 375 ---- .1515B .1105A .1515B .1500 +.0220 .1280 380 ---- .1195B .0790A .1195B .1130 +.0175 .0955 385 ---- .0885B .0550A .0885B .0820 +.0130 .0690 390 ---- .0625B .0370A .0625B .0570 +.0085 .0485 10 395 .0235 .0425B .0235 .0365B .0385 +.0055 1 .0330 10 400 .0250 .0290B .0160A .0285B .0255 +.0035 8 .0220 2 405 ---- .0190B .0105A .0190B .0165 +.0020 .0145 410 ---- .0125B .0070A .0125B .0105 +.0010 .0095 415 ---- .0075B .0050A .0075B .0065 +.0005 .0060 420 ---- .0045B .0035A .0045B .0040 UNCH .0040 2 2 425 ---- ---- ---- ---- .0025 UNCH .0025 430 ---- ---- ---- ---- .0015 UNCH .0015 435 ---- ---- ---- ---- .0010 UNCH .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 1 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 2 25 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 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 1 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- .0030A .0030A .0025 -.0015 .0040 355 ---- ---- .0045A .0045A .0035 -.0025 .0060 360 ---- ---- .0065A .0065A .0055 -.0040 .0095 365 ---- ---- .0090A .0090A .0085 -.0065 .0150 370 ---- ---- .0135A .0135A .0135 -.0100 .0235 7 375 ---- .0365B .0210A .0365B .0220 -.0140 .0360 380 .0435 .0545B .0330A .0510B .0350 -.0185 10 .0535 20 385 ---- .0785B .0500A .0775B .0540 -.0230 .0770 10 390 .0945 .1085B .0735A .0925A .0790 -.0275 1 .1065 395 ---- .1450B .1040A .1040A .1105 -.0305 .1410 400 ---- .1880B .1400A .1400A .1475 -.0325 .1800 405 ---- ---- .1870A .1870A .1885 -.0340 .2225 410 ---- ---- ---- ---- .2325 -.0350 .2675 415 ---- ---- ---- ---- .2785 -.0355 .3140 420 ---- .3760B .3160A .3160A .3260 -.0355 .3615 425 ---- ---- ---- ---- .3740 -.0360 .4100 430 ---- ---- .4235A .4235A .4230 -.0365 .4595 435 ---- ---- ---- ---- .4725 -.0360 .5085 440 ---- ---- ---- ---- .5225 -.0360 .5585 445 ---- ---- ---- ---- .5720 -.0360 .6080 450 ---- ---- ---- ---- .6220 -.0360 .6580 455 ---- ---- ---- ---- .6720 -.0360 .7080 460 ---- ---- ---- ---- .7220 -.0360 .7580 465 ---- ---- ---- ---- .7720 -.0360 .8080 470 ---- ---- ---- ---- .8220 -.0360 .8580 475 ---- ---- ---- ---- .8720 -.0360 .9080 480 ---- ---- ---- ---- .9220 -.0360 .9580 485 ---- ---- ---- ---- .9720 -.0360 1.0080 490 ---- ---- ---- ---- 1.0220 -.0360 1.0580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 38 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 280 ---- ---- ---- ---- 1.0780 +.0360 1.0420 285 ---- ---- ---- ---- 1.0280 +.0355 .9925 290 ---- ---- ---- ---- .9785 +.0360 .9425 295 ---- ---- ---- ---- .9290 +.0360 .8930 300 ---- ---- ---- ---- .8795 +.0355 .8440 305 ---- ---- ---- ---- .8305 +.0355 .7950 310 ---- .7700B .7310A .7700B .7810 +.0350 .7460 315 ---- ---- ---- ---- .7325 +.0350 .6975 320 ---- .6935B .6340A .6935B .6840 +.0350 .6490 325 ---- ---- ---- ---- .6355 +.0345 .6010 330 ---- .5975B .5385A .5970B .5880 +.0340 .5540 335 ---- ---- ---- ---- .5405 +.0330 .5075 340 ---- .5030B .4465A .5030B .4940 +.0320 .4620 345 ---- ---- ---- ---- .4485 +.0310 .4175 350 ---- .4130B .3600A .4130B .4045 +.0295 .3750 355 ---- ---- ---- ---- .3615 +.0275 .3340 360 ---- .3285B .2810A .3285B .3205 +.0255 .2950 365 ---- .2825B .2450A .2825B .2820 +.0235 .2585 370 ---- .2520B .2115A .2520B .2455 +.0215 .2240 375 ---- .2175B .1810A .2175B .2120 +.0195 .1925 380 ---- .1870B .1535A .1865B .1820 +.0175 .1645 385 ---- .1590B .1295A .1590B .1545 +.0155 .1390 390 ---- .1340B .1085A .1085A .1305 +.0135 .1170 395 ---- .1125B .0905A .1125B .1095 +.0115 .0980 2 400 ---- .0940B .0750A .0940B .0915 +.0100 .0815 405 ---- .0780B .0625A .0780B .0760 +.0085 .0675 410 ---- .0645B .0520A .0645B .0630 +.0070 .0560 415 ---- .0535B .0430A .0535B .0520 +.0060 .0460 420 ---- .0440B .0350A .0440B .0430 +.0050 .0380 425 ---- .0360B .0285A .0360B .0355 +.0045 .0310 430 ---- .0295B .0235A .0295B .0290 +.0035 .0255 435 ---- .0240B .0190A .0240B .0240 +.0030 .0210 440 ---- .0200B .0155A .0200B .0200 +.0030 .0170 445 ---- .0160B .0130A .0160B .0165 +.0025 .0140 450 ---- .0135B .0110A .0135B .0135 +.0020 .0115 455 ---- .0110B .0090A .0110B .0115 +.0020 .0095 460 ---- .0090B .0075A .0075A .0095 +.0015 .0080 465 ---- .0075B ---- .0075B .0080 +.0015 .0065 470 ---- .0060B ---- ---- .0070 +.0015 .0055 475 ---- .0050B ---- .0050B .0055 +.0010 .0045 480 ---- ---- ---- ---- .0050 +.0010 .0040 485 ---- .0035B ---- .0035B .0040 +.0010 .0030 490 ---- ---- ---- ---- .0035 +.0010 .0025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 UNCH .0025 295 ---- ---- ---- ---- .0030 UNCH .0030 300 ---- ---- ---- ---- .0035 -.0005 .0040 305 ---- ---- ---- ---- .0045 -.0005 .0050 310 ---- ---- ---- ---- .0050 -.0010 .0060 315 ---- ---- ---- ---- .0065 -.0010 .0075 320 ---- ---- .0085A .0085A .0080 -.0010 .0090 325 ---- ---- .0100A .0100A .0095 -.0015 .0110 330 ---- ---- .0120A .0120A .0115 -.0020 .0135 335 ---- ---- .0145A .0145A .0145 -.0025 .0170 340 ---- ---- .0175A .0175A .0175 -.0040 .0215 345 ---- ---- .0215A .0215A .0220 -.0050 .0270 350 ---- ---- .0265A .0265A .0275 -.0065 .0340 355 ---- ---- .0335A .0335A .0345 -.0085 .0430 360 ---- ---- .0415A .0415A .0435 -.0105 .0540 365 ---- ---- .0520A .0520A .0545 -.0125 .0670 370 ---- .0830B .0650A .0830B .0685 -.0140 .0825 375 ---- .1020B .0810A .1020B .0845 -.0165 .1010 380 ---- .1235B .0995A .1235B .1040 -.0185 .1225 8 8 385 ---- .1490B .1215A .1490B .1265 -.0205 .1470 390 ---- .1780B .1465A .1780B .1525 -.0220 .1745 20 20 395 ---- .2105B .1750A .1750A .1815 -.0240 .2055 400 ---- .2455B .2065A .2065A .2130 -.0260 .2390 405 ---- .2830B .2400A .2400A .2475 -.0275 .2750 410 ---- .3220B .2765A .2765A .2845 -.0285 .3130 415 ---- ---- .3145A .3145A .3230 -.0300 .3530 420 ---- .4055B .3545A .3545A .3640 -.0305 .3945 425 ---- ---- ---- ---- .4060 -.0315 .4375 430 ---- .4945B .4395A .4395A .4495 -.0325 .4820 435 ---- ---- ---- ---- .4945 -.0325 .5270 440 ---- .5870B .5295A .5295A .5400 -.0330 .5730 445 ---- ---- ---- ---- .5865 -.0335 .6200 450 ---- .6820B .6230A .6230A .6335 -.0340 .6675 455 ---- ---- ---- ---- .6815 -.0340 .7155 460 ---- ---- ---- ---- .7295 -.0340 .7635 465 ---- ---- ---- ---- .7780 -.0345 .8125 470 ---- .8770B .8165A .8165A .8265 -.0345 .8610 475 ---- ---- ---- ---- .8755 -.0350 .9105 480 ---- ---- .9195A .9195A .9245 -.0350 .9595 485 ---- ---- ---- ---- .9740 -.0350 1.0090 490 ---- ---- ---- ---- 1.0235 -.0350 1.0585 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 28 H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.1280 +.0360 1.0920 280 ---- ---- ---- ---- 1.0780 +.0360 1.0420 285 ---- ---- ---- ---- 1.0280 +.0360 .9920 290 ---- ---- ---- ---- .9780 +.0360 .9420 295 ---- ---- ---- ---- .9280 +.0360 .8920 300 ---- ---- ---- ---- .8780 +.0360 .8420 305 ---- ---- ---- ---- .8280 +.0360 .7920 310 ---- ---- ---- ---- .7785 +.0365 .7420 315 ---- ---- ---- ---- .7285 +.0365 .6920 320 ---- ---- ---- ---- .6785 +.0365 .6420 325 ---- ---- ---- ---- .6290 +.0365 .5925 330 ---- ---- ---- ---- .5790 +.0360 .5430 335 ---- ---- ---- ---- .5295 +.0360 .4935 340 ---- .4615B .4290A .4610B .4800 +.0355 .4445 345 ---- ---- ---- ---- .4305 +.0350 .3955 350 ---- .3915B .3315A .3915B .3815 +.0340 .3475 355 ---- ---- ---- ---- .3330 +.0325 .3005 360 ---- .2955B .2385A .2955B .2860 +.0310 .2550 365 ---- ---- ---- ---- .2405 +.0290 .2115 370 ---- .2055B .1550A .2055B .1970 +.0255 .1715 375 ---- .1595B .1195A .1595B .1565 +.0215 .1350 380 ---- .1270B .0890A .1270B .1210 +.0175 .1035 385 ---- .0960B .0650A .0650A .0900 +.0130 .0770 9 390 ---- .0700B .0460A .0700B .0655 +.0095 .0560 2 3 395 .0395 .0500B .0320A .0320A .0460 +.0060 1 .0400 400 ---- .0350B .0225A .0350B .0320 +.0040 .0280 3 405 ---- .0245B .0155A .0245B .0215 +.0020 .0195 410 ---- .0165B .0110A .0165B .0145 +.0010 .0135 10 415 ---- .0110B .0080A .0110B .0100 +.0010 .0090 10 420 ---- .0070B .0055A .0070B .0065 +.0005 .0060 425 ---- .0045B ---- .0045B .0045 +.0005 .0040 430 ---- .0030B ---- .0030B .0030 +.0005 .0025 435 ---- ---- ---- ---- .0020 +.0005 .0015 440 ---- ---- ---- ---- .0015 +.0005 .0010 445 ---- ---- ---- ---- .0010 +.0005 .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 35 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 +.0005 .0005 320 ---- ---- ---- ---- .0010 +.0005 .0005 325 ---- ---- ---- ---- .0015 +.0005 .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0020 UNCH .0020 340 ---- ---- ---- ---- .0025 -.0005 .0030 345 ---- ---- .0035A .0035A .0030 -.0010 .0040 350 ---- ---- .0050A .0050A .0040 -.0020 .0060 355 ---- ---- .0065A .0065A .0055 -.0035 .0090 10 360 ---- ---- .0085A .0085A .0085 -.0050 .0135 365 ---- ---- .0125A .0125A .0125 -.0075 .0200 370 ---- ---- .0180A .0180A .0190 -.0105 .0295 375 ---- ---- .0270A .0270A .0290 -.0140 .0430 18 380 ---- ---- .0405A .0405A .0430 -.0185 .0615 4 385 ---- ---- .0590A .0590A .0620 -.0230 .0850 34 390 ---- .1165B .0830A .0830A .0875 -.0265 .1140 395 ---- .1530B .1130A .1130A .1180 -.0300 .1480 400 ---- .1935B .1480A .1480A .1535 -.0325 .1860 405 ---- ---- .1910A .1910A .1935 -.0335 .2270 410 ---- ---- .2445A .2445A .2365 -.0345 .2710 415 ---- ---- .3125A .3125A .2815 -.0350 .3165 420 ---- .3775B .3195A .3195A .3285 -.0350 .3635 425 ---- ---- ---- ---- .3760 -.0355 .4115 430 ---- .4615B .4150A .4150A .4245 -.0355 .4600 435 ---- ---- ---- ---- .4735 -.0355 .5090 440 ---- ---- ---- ---- .5230 -.0355 .5585 445 ---- ---- ---- ---- .5725 -.0355 .6080 450 ---- ---- ---- ---- .6225 -.0355 .6580 455 ---- ---- ---- ---- .6720 -.0360 .7080 460 ---- ---- ---- ---- .7220 -.0360 .7580 465 ---- ---- ---- ---- .7720 -.0360 .8080 470 ---- ---- ---- ---- .8220 -.0360 .8580 475 ---- ---- ---- ---- .8720 -.0360 .9080 480 ---- ---- ---- ---- .9220 -.0360 .9580 485 ---- ---- ---- ---- .9720 -.0360 1.0080 490 ---- ---- ---- ---- 1.0220 -.0360 1.0580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 280 ---- ---- ---- ---- 1.0780 +.0360 1.0420 285 ---- ---- ---- ---- 1.0280 +.0360 .9920 290 ---- ---- ---- ---- .9780 +.0360 .9420 295 ---- ---- ---- ---- .9285 +.0365 .8920 300 ---- ---- ---- ---- .8785 +.0365 .8420 305 ---- ---- ---- ---- .8285 +.0365 .7920 310 ---- ---- ---- ---- .7785 +.0365 .7420 315 ---- ---- ---- ---- .7290 +.0365 .6925 320 ---- ---- ---- ---- .6790 +.0365 .6425 325 ---- ---- ---- ---- .6295 +.0365 .5930 330 ---- ---- ---- ---- .5795 +.0360 .5435 335 ---- ---- ---- ---- .5300 +.0360 .4940 340 ---- .4865B .4295A .4865B .4805 +.0350 .4455 345 ---- ---- ---- ---- .4315 +.0345 .3970 350 ---- .3930B .3335A .3930B .3830 +.0335 .3495 355 ---- ---- ---- ---- .3350 +.0320 .3030 360 ---- .2985B .2420A .2985B .2890 +.0305 .2585 365 ---- .2185B .2055A .2175B .2440 +.0280 .2160 370 ---- .2100B .1605A .2100B .2020 +.0250 .1770 375 ---- .1695B .1260A .1695B .1630 +.0215 .1415 380 ---- .1340B .0965A .1340B .1285 +.0185 .1100 385 ---- .1040B .0725A .1040B .0985 +.0145 .0840 390 .0705 .0785B .0535A .0665A .0735 +.0105 4 .0630 8 8 395 ---- .0580B .0390A .0580B .0540 +.0080 .0460 400 ---- .0425B .0285A .0425B .0390 +.0055 .0335 220 405 ---- .0305B .0205A .0305B .0280 +.0035 .0245 25 410 ---- .0220B .0145A .0220B .0200 +.0025 .0175 15 415 ---- .0155B .0105A .0155B .0140 +.0015 .0125 9 420 ---- .0105B .0075A .0105B .0100 +.0010 .0090 425 ---- .0075B .0060A .0075B .0070 +.0005 .0065 430 ---- ---- .0045A .0045A .0050 UNCH .0050 435 ---- ---- ---- ---- .0040 +.0005 .0035 440 ---- ---- ---- ---- .0025 UNCH .0025 445 ---- ---- ---- ---- .0020 UNCH .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 8 277 H5E DEC22 Copper Weekly Friday Option - Week 5 PUT 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0010 +.0005 .0005 290 ---- ---- ---- ---- .0010 +.0005 .0005 295 ---- ---- ---- ---- .0010 +.0005 .0005 300 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- ---- ---- ---- .0015 +.0010 .0005 310 ---- ---- ---- ---- .0015 +.0010 .0005 315 ---- ---- ---- ---- .0015 +.0005 .0010 320 ---- ---- ---- ---- .0020 +.0010 .0010 325 ---- ---- ---- ---- .0020 +.0005 .0015 330 ---- ---- ---- ---- .0025 +.0005 10 .0020 1 335 ---- ---- ---- ---- .0025 -.0005 .0030 340 ---- ---- .0035A .0035A .0030 -.0010 .0040 345 ---- ---- .0045A .0045A .0040 -.0015 .0055 350 ---- ---- .0060A .0060A .0055 -.0025 .0080 355 ---- ---- .0080A .0080A .0075 -.0040 .0115 6 360 ---- ---- .0110A .0110A .0110 -.0060 .0170 10 10 365 ---- ---- .0155A .0155A .0165 -.0080 .0245 370 ---- ---- .0225A .0225A .0245 -.0105 .0350 10 375 ---- ---- .0330A .0330A .0355 -.0140 .0495 260 380 ---- ---- .0475A .0475A .0505 -.0180 10 .0685 160 385 ---- .0930B .0665A .0930B .0705 -.0215 .0920 8 390 ---- .1240B .0905A .1240B .0955 -.0250 .1205 100 395 ---- .1600B .1205A .1600B .1260 -.0280 .1540 400 ---- .1995B .1545A .1545A .1610 -.0305 .1915 405 ---- .2365B .1995A .1995A .1995 -.0325 .2320 410 ---- ---- .2400A .2400A .2415 -.0335 .2750 415 ---- ---- ---- ---- .2860 -.0340 .3200 420 ---- .3795B .3220A .3220A .3315 -.0350 .3665 425 ---- ---- ---- ---- .3785 -.0355 .4140 430 ---- .4765B .4165A .4165A .4265 -.0355 .4620 435 ---- ---- ---- ---- .4750 -.0360 .5110 440 ---- ---- .5145A .5145A .5240 -.0360 .5600 445 ---- ---- ---- ---- .5735 -.0360 .6095 450 ---- ---- ---- ---- .6230 -.0360 .6590 455 ---- ---- ---- ---- .6725 -.0360 .7085 460 ---- ---- ---- ---- .7225 -.0360 .7585 465 ---- ---- ---- ---- .7720 -.0360 .8080 470 ---- ---- ---- ---- .8220 -.0360 .8580 475 ---- ---- ---- ---- .8720 -.0360 .9080 480 ---- ---- ---- ---- .9220 -.0360 .9580 485 ---- ---- ---- ---- .9720 -.0360 1.0080 490 ---- ---- ---- ---- 1.0220 -.0360 1.0580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 10 555 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 280 ---- ---- ---- ---- 1.0785 +.0360 1.0425 285 ---- ---- ---- ---- 1.0285 +.0355 .9930 290 ---- ---- ---- ---- .9790 +.0350 .9440 295 ---- ---- ---- ---- .9300 +.0355 .8945 300 ---- ---- .8310A .8310A .8805 +.0350 .8455 305 ---- ---- ---- ---- .8315 +.0345 .7970 310 ---- .7935B .7335A .7935B .7830 +.0345 .7485 315 ---- ---- ---- ---- .7345 +.0340 .7005 320 ---- .6965B .6370A .6965B .6865 +.0340 .6525 325 ---- ---- ---- ---- .6390 +.0340 .6050 330 ---- .6010B .5435A .6010B .5920 +.0335 .5585 335 ---- ---- ---- ---- .5455 +.0330 .5125 340 ---- .5085B .4530A .5085B .5000 +.0320 .4680 345 ---- ---- ---- ---- .4555 +.0310 .4245 350 ---- .4200B .3690A .4200B .4125 +.0295 .3830 355 ---- ---- ---- ---- .3710 +.0275 .3435 360 ---- .3380B .2925A .3380B .3315 +.0255 .3060 365 ---- .3000B .2575A .3000B .2935 +.0235 .2700 370 ---- .2640B .2250A .2640B .2585 +.0220 .2365 375 ---- .2305B .1950A .2305B .2260 +.0200 .2060 380 ---- .2005B .1680A .2005B .1960 +.0180 .1780 385 ---- .1730B .1440A .1730B .1690 +.0165 .1525 390 ---- .1485B .1230A .1485B .1450 +.0145 .1305 395 ---- .1265B .1050A .1265B .1240 +.0130 .1110 400 ---- .1075B .0895A .1075B .1055 +.0115 .0940 405 ---- .0910B .0760A .0910B .0895 +.0100 .0795 410 ---- .0770B .0640A .0770B .0760 +.0090 .0670 415 ---- .0650B .0535A .0650B .0640 +.0075 .0565 420 ---- .0545B .0445A .0545B .0540 +.0070 .0470 425 ---- .0455B .0370A .0455B .0450 +.0055 .0395 430 ---- .0380B .0310A .0380B .0380 +.0050 .0330 435 ---- .0315B .0260A .0315B .0315 +.0040 .0275 440 ---- .0265B .0215A .0265B .0265 +.0035 .0230 445 ---- .0220B .0180A .0220B .0220 +.0030 .0190 450 ---- .0180B .0155A .0180B .0185 +.0025 .0160 455 ---- .0150B .0130A .0150B .0155 +.0020 .0135 460 ---- .0125B .0110A .0110A .0130 +.0015 .0115 465 ---- .0105B ---- .0105B .0110 +.0010 .0100 470 ---- ---- ---- ---- .0095 +.0010 .0085 475 ---- ---- ---- ---- .0080 +.0010 .0070 480 ---- ---- ---- ---- .0070 +.0010 .0060 485 ---- ---- ---- .0060A .0060 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 280 ---- ---- ---- ---- .0025 -.0005 .0030 285 ---- ---- ---- ---- .0030 -.0005 .0035 290 ---- ---- ---- ---- .0035 -.0010 .0045 295 ---- ---- ---- ---- .0040 -.0010 .0050 300 ---- ---- ---- ---- .0050 -.0010 .0060 305 ---- ---- ---- ---- .0060 -.0015 .0075 310 ---- ---- ---- ---- .0075 -.0015 .0090 315 ---- ---- .0105A .0105A .0090 -.0020 .0110 320 ---- ---- .0120A .0120A .0110 -.0020 .0130 325 ---- ---- .0140A .0140A .0135 -.0020 .0155 330 ---- ---- .0170A .0170A .0160 -.0025 .0185 335 ---- ---- .0200A .0200A .0195 -.0030 .0225 340 ---- ---- .0240A .0240A .0240 -.0040 .0280 345 ---- ---- .0290A .0290A .0295 -.0050 .0345 350 ---- ---- .0355A .0355A .0360 -.0065 .0425 355 ---- ---- .0430A .0430A .0445 -.0085 .0530 360 ---- ---- .0530A .0530A .0545 -.0105 .0650 365 ---- ---- .0645A .0645A .0665 -.0125 .0790 370 ---- ---- .0785A .0785A .0815 -.0140 .0955 375 ---- .1150B .0955A .1150B .0985 -.0160 .1145 380 ---- .1375B .1145A .1375B .1185 -.0175 .1360 385 ---- .1630B .1370A .1630B .1410 -.0195 .1605 390 ---- .1920B .1615A .1920B .1670 -.0210 .1880 395 ---- .2240B .1895A .2240B .1955 -.0230 .2185 400 ---- .2580B .2200A .2580B .2270 -.0245 .2515 405 ---- .2945B .2530A .2530A .2610 -.0255 .2865 410 ---- .3330B .2885A .2885A .2970 -.0270 .3240 415 ---- ---- .3260A .3260A .3350 -.0280 .3630 420 ---- .4145B .3650A .3650A .3745 -.0290 .4035 425 ---- ---- ---- ---- .4155 -.0300 .4455 430 ---- .5010B .4480A .4480A .4580 -.0310 .4890 435 ---- ---- ---- ---- .5015 -.0315 .5330 440 ---- .5920B .5355A .5355A .5465 -.0320 .5785 445 ---- ---- ---- ---- .5920 -.0325 .6245 450 ---- .6855B .6275A .6275A .6380 -.0335 .6715 455 ---- ---- ---- ---- .6850 -.0340 .7190 460 ---- ---- ---- ---- .7325 -.0345 .7670 465 ---- ---- ---- ---- .7805 -.0345 .8150 470 ---- .8785B .8185A .8185A .8285 -.0350 .8635 475 ---- ---- ---- ---- .8770 -.0355 .9125 480 ---- .9770B .9165A .9165A .9260 -.0355 .9615 485 ---- ---- ---- ---- .9750 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6280 +.0360 3.5920 050 ---- ---- ---- ---- 3.3780 +.0360 3.3420 075 ---- ---- ---- ---- 3.1280 +.0360 3.0920 100 ---- ---- ---- ---- 2.8780 +.0360 2.8420 125 ---- ---- ---- ---- 2.6280 +.0360 2.5920 150 ---- ---- ---- ---- 2.3780 +.0360 2.3420 175 ---- ---- ---- ---- 2.1280 +.0360 2.0920 200 ---- ---- ---- ---- 1.8780 +.0360 1.8420 220 ---- ---- ---- ---- 1.6780 +.0360 1.6420 225 ---- ---- ---- ---- 1.6280 +.0360 1.5920 230 ---- ---- ---- ---- 1.5780 +.0360 1.5420 235 ---- ---- ---- ---- 1.5280 +.0360 1.4920 240 ---- ---- ---- ---- 1.4780 +.0360 1.4420 245 ---- ---- ---- ---- 1.4280 +.0360 1.3920 250 ---- ---- ---- ---- 1.3780 +.0360 1.3420 255 ---- ---- ---- ---- 1.3280 +.0360 1.2920 260 ---- ---- ---- ---- 1.2780 +.0360 1.2420 265 ---- ---- ---- ---- 1.2280 +.0360 1.1920 270 ---- ---- ---- ---- 1.1780 +.0360 1.1420 275 ---- ---- ---- ---- 1.1280 +.0360 1.0920 280 ---- ---- ---- ---- 1.0780 +.0360 1.0420 285 ---- ---- ---- ---- 1.0280 +.0360 .9920 290 ---- ---- ---- ---- .9780 +.0360 .9420 295 ---- ---- ---- ---- .9280 +.0360 .8920 300 ---- ---- ---- ---- .8780 +.0360 .8420 305 ---- ---- ---- ---- .8280 +.0360 .7920 1 308 ---- ---- ---- ---- .7980 +.0360 .7620 309 ---- ---- ---- ---- .7880 +.0360 .7520 310 ---- ---- ---- ---- .7780 +.0360 .7420 311 ---- ---- ---- ---- .7680 +.0360 .7320 312 ---- ---- ---- ---- .7580 +.0360 .7220 313 ---- ---- ---- ---- .7480 +.0360 .7120 1 314 ---- ---- ---- ---- .7380 +.0360 .7020 315 ---- ---- ---- ---- .7280 +.0360 .6920 316 ---- ---- ---- ---- .7180 +.0360 .6820 317 ---- ---- ---- ---- .7080 +.0360 .6720 318 ---- ---- ---- ---- .6980 +.0360 .6620 319 ---- ---- ---- ---- .6880 +.0360 .6520 1 320 ---- ---- ---- ---- .6780 +.0360 .6420 321 ---- ---- ---- ---- .6680 +.0360 .6320 322 ---- ---- ---- ---- .6585 +.0365 .6220 323 ---- ---- ---- ---- .6485 +.0365 .6120 324 ---- ---- ---- ---- .6385 +.0365 .6020 325 ---- ---- ---- ---- .6285 +.0365 .5920 1 326 ---- ---- ---- ---- .6185 +.0360 .5825 327 ---- ---- ---- ---- .6085 +.0360 .5725 328 ---- ---- ---- ---- .5985 +.0360 .5625 1 329 ---- ---- ---- ---- .5885 +.0360 .5525 13 330 ---- ---- ---- ---- .5785 +.0360 .5425 331 ---- ---- ---- ---- .5685 +.0360 .5325 332 ---- ---- ---- ---- .5590 +.0365 .5225 333 ---- ---- ---- ---- .5490 +.0360 .5130 334 ---- ---- ---- ---- .5390 +.0360 .5030 10 335 ---- ---- ---- ---- .5290 +.0360 .4930 12 336 ---- ---- ---- ---- .5190 +.0360 .4830 337 ---- ---- ---- ---- .5090 +.0355 .4735 1 338 ---- ---- ---- ---- .4990 +.0355 .4635 9 339 ---- ---- ---- ---- .4895 +.0360 .4535 340 ---- ---- ---- ---- .4795 +.0355 .4440 12 341 ---- ---- ---- ---- .4695 +.0355 .4340 342 ---- ---- ---- ---- .4595 +.0350 .4245 6 343 ---- ---- ---- ---- .4500 +.0355 .4145 1 344 ---- ---- ---- ---- .4400 +.0350 .4050 3 345 ---- ---- ---- ---- .4300 +.0350 .3950 22 346 ---- ---- ---- ---- .4200 +.0345 .3855 13 347 ---- ---- ---- ---- .4105 +.0350 .3755 14 348 ---- ---- ---- ---- .4005 +.0345 .3660 15 349 ---- ---- ---- ---- .3910 +.0345 .3565 350 ---- .3915B .3300A .3915B .3810 +.0340 .3470 69 351 ---- ---- ---- ---- .3710 +.0335 .3375 10 352 ---- ---- ---- ---- .3615 +.0335 .3280 353 ---- ---- ---- ---- .3515 +.0330 .3185 10 354 ---- ---- ---- ---- .3420 +.0330 .3090 355 ---- ---- ---- ---- .3325 +.0330 .2995 50 356 ---- ---- ---- ---- .3225 +.0325 .2900 357 ---- ---- ---- ---- .3130 +.0320 .2810 9 358 ---- ---- ---- ---- .3035 +.0315 .2720 359 ---- ---- ---- ---- .2940 +.0315 .2625 11 360 .2580 .2950B .2360A .2950B .2845 +.0310 2 .2535 624 361 ---- ---- ---- ---- .2750 +.0305 .2445 43 362 ---- ---- ---- ---- .2655 +.0300 .2355 106 363 ---- ---- ---- ---- .2565 +.0295 .2270 144 364 ---- ---- ---- ---- .2470 +.0290 .2180 10 365 ---- ---- ---- ---- .2380 +.0285 .2095 200 275 366 ---- ---- ---- ---- .2290 +.0280 .2010 26 367 ---- .1940B .1815A .1940B .2200 +.0270 .1930 236 368 ---- .1925B .1730A .1900B .2115 +.0270 .1845 14 369 ---- .1955B .1650A .1920B .2025 +.0260 .1765 16 370 .1725 .2035B .1510A .1510A .1940 +.0255 1 .1685 10 226 371 ---- .1845B .1440A .1825B .1855 +.0245 .1610 34 372 ---- .1765B .1360A .1765B .1775 +.0245 .1530 4 373 ---- .1705B .1285A .1705B .1695 +.0235 .1460 4 374 ---- .1625B .1215A .1625B .1615 +.0230 .1385 375 ---- .1585B .1150A .1585B .1535 +.0220 .1315 50 678 376 ---- .1500B .1080A .1500B .1460 +.0210 .1250 10 377 ---- .1460B .1020A .1460B .1385 +.0200 .1185 4 14 378 ---- .1385B .0955A .0955A .1310 +.0190 .1120 15 379 ---- .1315B .0895A .0895A .1240 +.0180 .1060 4 11 380 .1030 .1240B .0840A .0985A .1170 +.0170 166 .1000 588 589 381 ---- .1180B .0785A .0785A .1105 +.0165 .0940 13 58 382 ---- .1115B .0735A .0735A .1040 +.0150 .0890 4 13 383 ---- .1050B .0690A .0690A .0980 +.0145 .0835 62 384 ---- .0990B .0645A .0645A .0920 +.0135 .0785 17 385 .0720 .0935B .0600A .0600A .0865 +.0130 51 .0735 142 566 386 .0700 .0875B .0560A .0620A .0810 +.0120 27 .0690 20 44 387 ---- .0820B .0520A .0520A .0760 +.0115 .0645 13 388 .0615 .0770B .0485A .0770B .0710 +.0105 8 .0605 6 27 389 .0545 .0720B .0450A .0450A .0665 +.0100 34 .0565 22 390 .0550 .0675B .0420A .0420A .0620 +.0090 50 .0530 35 200 391 .0480 .0630B .0390A .0390A .0580 +.0085 4 .0495 8 25 392 ---- .0590B .0360A .0590B .0540 +.0080 .0460 8 37 393 ---- .0550B .0335A .0550B .0500 +.0070 .0430 12 86 394 .0390 .0510B .0310A .0310A .0470 +.0070 4 .0400 4 20 395 .0410 .0475B .0290A .0290A .0435 +.0065 81 .0370 108 116 396 ---- .0445B .0265A .0440B .0405 +.0060 .0345 4 22 397 ---- .0410B .0250A .0410B .0375 +.0055 .0320 9 398 ---- .0385B .0230A .0385B .0350 +.0055 .0295 15 399 ---- .0355B .0210A .0355B .0325 +.0050 .0275 4 47 400 .0330 .0330 .0195A .0275A .0300 +.0045 302 .0255 163 1867 401 ---- .0305B .0180A .0305B .0280 +.0045 .0235 11 402 ---- .0285B .0165A .0280B .0255 +.0035 .0220 30 403 ---- .0260B .0155A .0260B .0240 +.0040 .0200 19 404 ---- .0240B .0140A .0240B .0220 +.0035 .0185 24 405 ---- .0225B .0130A .0225B .0205 +.0030 .0175 12 61 406 ---- .0205B .0120A .0205B .0185 +.0025 .0160 10 407 ---- .0190B .0110A .0190B .0170 +.0020 .0150 15 408 ---- .0175B .0105A .0175B .0160 +.0025 .0135 110 409 ---- .0160B .0095A .0160B .0145 +.0020 .0125 9 410 ---- .0150B .0090A .0150B .0135 +.0020 .0115 22 122 415 ---- .0095B .0060A .0095B .0085 +.0005 .0080 67 420 ---- .0060B .0040A .0060B .0055 +.0005 .0050 916 425 ---- .0040B .0030A .0040B .0035 UNCH .0035 755 430 ---- ---- .0020A .0020A .0020 -.0005 .0025 42 435 ---- ---- ---- ---- .0015 UNCH .0015 10 440 ---- ---- ---- ---- .0010 UNCH .0010 1341 445 ---- ---- ---- ---- .0005 UNCH .0005 25 450 ---- ---- ---- ---- .0005 UNCH 5 .0005 10 1385 455 ---- ---- ---- ---- .0005 UNCH .0005 120 460 ---- ---- ---- ---- .0005 UNCH 5 .0005 5 99 465 ---- ---- ---- ---- .0005 UNCH .0005 121 470 ---- ---- ---- ---- .0005 UNCH .0005 9 475 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.6280 +.0360 3.5920 050 ---- ---- ---- ---- 3.3780 +.0360 3.3420 075 ---- ---- ---- ---- 3.1280 +.0360 3.0920 100 ---- ---- ---- ---- 2.8780 +.0360 2.8420 125 ---- ---- ---- ---- 2.6280 +.0360 2.5920 150 ---- ---- ---- ---- 2.3780 +.0360 2.3420 175 ---- ---- ---- ---- 2.1280 +.0360 2.0920 200 ---- ---- ---- ---- 1.8780 +.0360 1.8420 220 ---- ---- ---- ---- 1.6780 +.0360 1.6420 225 ---- ---- ---- ---- 1.6280 +.0360 1.5920 230 ---- ---- ---- ---- 1.5780 +.0360 1.5420 235 ---- ---- ---- ---- 1.5280 +.0360 1.4920 240 ---- ---- ---- ---- 1.4780 +.0360 1.4420 245 ---- ---- ---- ---- 1.4280 +.0360 1.3920 250 ---- ---- ---- ---- 1.3780 +.0360 1.3420 255 ---- ---- ---- ---- 1.3280 +.0360 1.2920 260 ---- ---- ---- ---- 1.2780 +.0360 1.2420 265 ---- ---- ---- ---- 1.2280 +.0360 1.1920 270 ---- ---- ---- ---- 1.1780 +.0360 1.1420 275 ---- ---- ---- ---- 1.1285 +.0360 1.0925 280 ---- ---- ---- ---- 1.0785 +.0360 1.0425 285 ---- ---- ---- ---- 1.0290 +.0360 .9930 290 ---- ---- ---- ---- .9795 +.0360 .9435 295 ---- ---- ---- ---- .9300 +.0360 .8940 300 ---- ---- ---- ---- .8805 +.0355 .8450 305 ---- ---- ---- ---- .8315 +.0355 .7960 310 .7500 .7930B .7320A .7775B .7825 +.0355 1 .7470 1 315 ---- ---- ---- ---- .7340 +.0350 .6990 316 ---- ---- ---- ---- .7240 +.0350 .6890 317 ---- ---- ---- ---- .7145 +.0350 .6795 318 ---- ---- ---- ---- .7050 +.0350 .6700 319 ---- ---- ---- ---- .6950 +.0345 .6605 320 ---- .6955B .6350A .6955B .6855 +.0350 .6505 3 321 ---- ---- ---- ---- .6760 +.0350 .6410 322 ---- ---- ---- ---- .6665 +.0350 .6315 323 ---- ---- ---- ---- .6565 +.0345 .6220 324 ---- ---- ---- ---- .6470 +.0345 .6125 325 ---- ---- ---- ---- .6375 +.0345 .6030 1 326 ---- ---- ---- ---- .6280 +.0340 .5940 327 ---- ---- ---- ---- .6185 +.0340 .5845 328 ---- ---- ---- ---- .6090 +.0340 .5750 329 ---- ---- ---- ---- .5995 +.0340 .5655 330 ---- .6000B .5410A .6000B .5900 +.0335 .5565 331 ---- ---- ---- ---- .5805 +.0335 .5470 332 ---- ---- ---- ---- .5715 +.0335 .5380 333 ---- ---- ---- ---- .5620 +.0335 .5285 334 ---- ---- ---- ---- .5525 +.0330 .5195 335 ---- ---- ---- ---- .5430 +.0325 .5105 10 336 ---- ---- ---- ---- .5340 +.0325 .5015 337 ---- ---- ---- ---- .5245 +.0320 .4925 338 ---- ---- ---- ---- .5155 +.0320 .4835 339 ---- ---- ---- ---- .5065 +.0320 .4745 340 ---- .5065B .4500A .5065B .4970 +.0315 .4655 18 341 ---- ---- ---- ---- .4880 +.0310 .4570 8 342 ---- ---- ---- ---- .4790 +.0310 .4480 343 ---- ---- ---- ---- .4700 +.0305 .4395 344 ---- ---- ---- ---- .4610 +.0305 .4305 1 345 ---- ---- ---- ---- .4525 +.0305 .4220 10 346 ---- ---- ---- ---- .4435 +.0300 .4135 23 347 ---- ---- ---- ---- .4345 +.0295 .4050 348 ---- ---- ---- ---- .4260 +.0295 .3965 9 349 ---- ---- ---- ---- .4175 +.0290 .3885 8 350 ---- .4175B .3645A .4175B .4085 +.0285 .3800 7 351 ---- .3745B .3620A .3740B .4000 +.0280 .3720 352 ---- .3840B .3535A .3785B .3915 +.0280 .3635 353 ---- .3755B .3455A .3755B .3835 +.0280 .3555 354 ---- .3735B .3375A .3735B .3750 +.0275 .3475 355 ---- .3640B .3300A .3640B .3670 +.0275 .3395 1 356 ---- .3615B .3220A .3615B .3585 +.0265 .3320 357 ---- .3510B .3145A .3510B .3505 +.0265 .3240 358 ---- .3430B .3070A .3430B .3425 +.0260 .3165 359 ---- .3345B .2945A .3345B .3345 +.0255 .3090 360 ---- .3345B .2870A .3345B .3265 +.0255 .3010 4 361 ---- .3195B .2795A .3195B .3190 +.0250 .2940 362 ---- .3120B .2725A .3105B .3110 +.0245 .2865 363 ---- .3055B .2650A .3055B .3035 +.0240 .2795 10 364 ---- .2990B .2580A .2990B .2960 +.0240 .2720 14 365 ---- .2935B .2515A .2935B .2890 +.0240 .2650 246 366 ---- .2885B .2445A .2885B .2815 +.0235 .2580 367 ---- .2815B .2380A .2815B .2740 +.0225 .2515 368 ---- .2740B .2310A .2740B .2670 +.0225 .2445 20 369 ---- .2670B .2245A .2670B .2600 +.0220 .2380 10 370 ---- .2595B .2185A .2595B .2530 +.0215 .2315 82 371 ---- .2525B .2120A .2525B .2465 +.0215 .2250 10 372 ---- .2460B .2060A .2060A .2395 +.0205 .2190 11 373 ---- .2390B .1995A .1995A .2330 +.0205 .2125 374 ---- .2325B .1940A .1940A .2265 +.0200 .2065 375 ---- .2260B .1880A .1880A .2205 +.0200 .2005 3 15 376 ---- .2195B .1825A .1825A .2140 +.0190 .1950 6 377 ---- .2130B .1770A .1770A .2080 +.0190 .1890 378 ---- .2070B .1715A .1715A .2020 +.0185 .1835 379 ---- .2010B .1660A .1660A .1960 +.0180 .1780 14 380 ---- .1950B .1610A .1610A .1905 +.0180 .1725 93 381 ---- .1895B .1560A .1560A .1845 +.0170 .1675 44 382 ---- .1840B .1510A .1835B .1790 +.0165 .1625 68 383 ---- .1780B .1460A .1460A .1735 +.0160 .1575 14 384 ---- .1725B .1415A .1415A .1685 +.0160 .1525 14 385 ---- .1675B .1370A .1675B .1630 +.0155 10 .1475 8 235 386 ---- .1625B .1325A .1625B .1580 +.0150 .1430 7 387 ---- .1570B .1285A .1285A .1530 +.0145 .1385 15 388 ---- .1525B .1240A .1525B .1480 +.0140 .1340 13 389 ---- .1475B .1200A .1475B .1435 +.0135 .1300 14 390 ---- .1430B .1160A .1430B .1390 +.0135 .1255 35 84 391 ---- .1380B .1125A .1380B .1345 +.0130 .1215 16 392 ---- .1335B .1090A .1090A .1300 +.0125 .1175 21 393 ---- .1295B .1050A .1050A .1260 +.0120 .1140 20 394 ---- .1250B .1020A .1020A .1215 +.0115 .1100 16 395 ---- .1210B .0985A .0985A .1175 +.0110 .1065 1 29 396 ---- .1170B .0950A .0950A .1140 +.0110 .1030 1 13 397 ---- .1130B .0920A .0920A .1100 +.0105 .0995 12 398 ---- .1095B .0890A .1095B .1065 +.0105 .0960 4 399 ---- .1060B .0860A .1060B .1025 +.0100 .0925 32 400 ---- .1025B .0830A .1025B .0995 +.0100 60 .0895 7 425 401 ---- .0990B .0800A .0990B .0960 +.0095 .0865 10 402 ---- .0955B .0775A .0955B .0925 +.0090 .0835 51 403 ---- .0920B .0750A .0920B .0895 +.0090 .0805 404 ---- .0890B .0720A .0890B .0865 +.0085 .0780 405 ---- .0860B .0700A .0860B .0835 +.0085 .0750 50 309 406 ---- .0830B .0675A .0830B .0805 +.0080 .0725 11 407 ---- .0805B .0650A .0805B .0780 +.0080 .0700 408 ---- .0775B .0630A .0775B .0750 +.0075 .0675 120 409 ---- .0750B .0605A .0745B .0725 +.0075 .0650 10 410 ---- .0725B .0585A .0720B .0700 +.0075 .0625 1 6 415 ---- .0605B .0490A .0605B .0590 +.0070 .0520 20 26 420 .0415 .0505B .0405A .0505B .0495 +.0065 8 .0430 271 425 .0415 .0425 .0335A .0410B .0410 +.0055 252 .0355 68 2426 430 .0345 .0350B .0275A .0350B .0345 +.0050 10 .0295 115 435 .0250 .0285B .0225A .0285B .0285 +.0040 1 .0245 7 440 ---- .0240B .0185A .0240B .0240 +.0040 .0200 88 445 ---- .0195B .0155A .0195B .0200 +.0035 .0165 26 450 .0130 .0165B .0125A .0165B .0165 +.0030 1 .0135 7 67 455 ---- .0135B .0105A .0135B .0135 +.0020 .0115 27 460 ---- .0110B .0090A .0110B .0115 +.0020 .0095 14 14 465 ---- .0095B .0075A .0095B .0095 +.0015 .0080 13 470 ---- .0080B .0065A .0065A .0080 +.0010 .0070 2 475 ---- .0065B .0055A .0055A .0065 +.0005 .0060 28 480 ---- .0055B ---- .0055B .0055 +.0005 .0050 485 ---- ---- .0040A .0040A .0050 +.0005 .0045 1 490 ---- ---- .0035A .0035A .0045 +.0005 .0040 25 495 ---- ---- ---- ---- .0035 UNCH .0035 20 500 ---- ---- ---- ---- .0035 +.0005 .0030 4 505 ---- ---- ---- ---- .0030 UNCH .0030 1 510 ---- ---- ---- ---- .0025 UNCH .0025 13 515 ---- ---- ---- ---- .0025 UNCH .0025 520 ---- ---- ---- ---- .0020 UNCH .0020 1 525 ---- ---- ---- ---- .0020 UNCH .0020 1 530 ---- ---- ---- ---- .0020 UNCH .0020 1 535 ---- ---- ---- ---- .0020 UNCH .0020 540 ---- ---- ---- ---- .0015 -.0005 .0020 545 ---- ---- ---- ---- .0015 UNCH .0015 550 ---- ---- ---- ---- .0015 UNCH .0015 555 ---- ---- ---- ---- .0015 UNCH .0015 3 560 ---- ---- ---- ---- .0015 UNCH .0015 565 ---- ---- ---- ---- .0015 UNCH .0015 570 ---- ---- ---- ---- .0015 UNCH .0015 575 ---- ---- ---- ---- .0015 +.0005 .0010 580 ---- ---- ---- ---- .0015 +.0005 .0010 585 ---- ---- ---- ---- .0015 +.0005 .0010 2 600 ---- ---- ---- ---- .0010 UNCH .0010 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0010 +.0005 .0005 1 700 ---- ---- ---- ---- .0010 +.0005 .0005 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.6280 +.0360 3.5920 050 ---- ---- ---- ---- 3.3780 +.0360 3.3420 075 ---- ---- ---- ---- 3.1280 +.0360 3.0920 100 ---- ---- ---- ---- 2.8780 +.0360 2.8420 125 ---- ---- ---- ---- 2.6280 +.0360 2.5920 150 ---- ---- ---- ---- 2.3780 +.0360 2.3420 175 ---- ---- ---- ---- 2.1280 +.0360 2.0920 5 200 ---- ---- ---- ---- 1.8780 +.0360 1.8420 1 220 ---- ---- ---- ---- 1.6780 +.0360 1.6420 225 ---- ---- ---- ---- 1.6280 +.0360 1.5920 230 ---- ---- ---- ---- 1.5780 +.0360 1.5420 235 ---- ---- ---- ---- 1.5280 +.0360 1.4920 240 ---- ---- ---- ---- 1.4780 +.0360 1.4420 245 ---- ---- ---- ---- 1.4280 +.0360 1.3920 250 ---- ---- ---- ---- 1.3780 +.0360 1.3420 255 ---- ---- ---- ---- 1.3285 +.0360 1.2925 260 ---- ---- ---- ---- 1.2790 +.0360 1.2430 265 ---- ---- ---- ---- 1.2295 +.0360 1.1935 270 ---- ---- ---- ---- 1.1800 +.0360 1.1440 2 275 ---- ---- ---- ---- 1.1305 +.0360 1.0945 280 ---- ---- ---- ---- 1.0815 +.0360 1.0455 285 ---- ---- ---- ---- 1.0325 +.0360 .9965 290 ---- .9945B .9335A .9945B .9835 +.0355 .9480 295 ---- ---- ---- ---- .9350 +.0355 .8995 300 ---- .8975B .8375A .8975B .8870 +.0355 .8515 305 ---- ---- ---- ---- .8390 +.0350 .8040 310 ---- .8020B .7425A .8020B .7915 +.0345 .7570 315 ---- ---- ---- ---- .7445 +.0335 .7110 320 ---- .7085B .6510A .7085B .6980 +.0330 .6650 4 325 ---- ---- ---- ---- .6525 +.0325 .6200 330 ---- .6175B .5620A .6175B .6075 +.0315 .5760 335 ---- ---- ---- ---- .5640 +.0305 .5335 11 340 ---- .5305B .4780A .5305B .5215 +.0295 .4920 77 341 ---- .4865B .4750A .4865B .5130 +.0295 .4835 342 ---- .4960B .4665A .4930B .5045 +.0290 .4755 343 ---- .4915B .4590A .4870B .4965 +.0290 .4675 344 ---- .4860B .4510A .4845B .4880 +.0285 .4595 345 ---- .4795B .4430A .4795B .4800 +.0285 .4515 24 346 ---- .4745B .4350A .4745B .4720 +.0280 .4440 347 ---- .4665B .4275A .4665B .4635 +.0275 .4360 348 ---- .4585B .4200A .4585B .4560 +.0275 .4285 349 ---- .4505B .4125A .4505B .4480 +.0275 .4205 350 ---- .4485B .4005A .4485B .4400 +.0270 .4130 61 351 ---- .4325B .3975A .4325B .4320 +.0265 .4055 352 ---- .4255B .3860A .4245B .4245 +.0265 .3980 353 ---- .4180B .3785A .4155B .4170 +.0265 .3905 354 ---- .4115B .3710A .4115B .4090 +.0255 .3835 1 355 ---- .4040B .3640A .4040B .4015 +.0255 .3760 356 ---- .3965B .3570A .3965B .3940 +.0250 .3690 20 357 ---- .3895B .3500A .3895B .3870 +.0250 .3620 358 ---- .3875B .3430A .3875B .3795 +.0245 .3550 359 ---- .3800B .3365A .3800B .3725 +.0245 .3480 360 ---- .3725B .3295A .3725B .3650 +.0240 .3410 48 361 ---- .3655B .3230A .3655B .3580 +.0240 .3340 362 ---- .3585B .3165A .3585B .3510 +.0235 .3275 363 ---- .3515B .3100A .3515B .3440 +.0230 .3210 364 ---- .3445B .3035A .3445B .3375 +.0230 .3145 1 365 ---- .3375B .2970A .3375B .3305 +.0225 .3080 325 366 ---- .3305B .2910A .3305B .3240 +.0225 .3015 367 ---- .3240B .2845A .3240B .3175 +.0225 .2950 15 368 ---- .3175B .2785A .3175B .3110 +.0220 .2890 369 ---- .3110B .2725A .2725A .3045 +.0215 .2830 370 ---- .3045B .2660A .2660A .2980 +.0210 .2770 1086 371 ---- .2980B .2600A .2600A .2915 +.0205 .2710 372 .2665 .2915B .2550A .2820B .2855 +.0205 10 .2650 373 ---- .2855B .2490A .2855B .2795 +.0205 .2590 374 ---- .2790B .2435A .2435A .2735 +.0200 .2535 375 ---- .2730B .2380A .2730B .2675 +.0195 .2480 1338 376 ---- .2670B .2330A .2330A .2620 +.0195 .2425 377 ---- .2610B .2275A .2275A .2560 +.0190 .2370 378 ---- .2550B .2220A .2550B .2505 +.0190 .2315 10 379 ---- .2495B .2170A .2170A .2450 +.0185 .2265 380 ---- .2440B .2120A .2120A .2395 +.0180 .2215 49 381 ---- .2390B .2070A .2070A .2340 +.0175 .2165 31 382 ---- .2335B .2020A .2020A .2285 +.0170 .2115 50 383 ---- .2280B .1975A .1975A .2235 +.0170 .2065 384 ---- .2230B .1930A .1930A .2185 +.0170 .2015 385 .2055 .2180B .1885A .2175B .2135 +.0165 2 .1970 697 386 .1935 .2130B .1835A .2125B .2085 +.0160 70 .1925 387 ---- .2080B .1800A .1800A .2035 +.0155 .1880 388 ---- .2030B .1755A .1755A .1990 +.0155 .1835 389 ---- .1985B .1715A .1715A .1945 +.0155 .1790 390 .1910 .1935B .1675A .1925B .1900 +.0150 1 .1750 234 2673 391 ---- .1890B .1635A .1635A .1855 +.0150 .1705 392 ---- .1845B .1595A .1595A .1810 +.0145 .1665 393 ---- .1800B .1555A .1555A .1765 +.0140 .1625 394 ---- .1760B .1515A .1515A .1725 +.0140 .1585 395 ---- .1715B .1480A .1715B .1685 +.0140 .1545 361 396 ---- .1675B .1440A .1440A .1645 +.0135 .1510 397 ---- .1635B .1405A .1635B .1605 +.0135 .1470 398 ---- .1595B .1375A .1375A .1565 +.0130 .1435 399 ---- .1555B .1335A .1335A .1525 +.0125 .1400 400 ---- .1520B .1305A .1305A .1490 +.0125 106 .1365 334 3036 401 ---- .1480B .1275A .1480B .1455 +.0125 .1330 402 ---- .1445B .1240A .1240A .1420 +.0120 .1300 403 ---- .1410B .1210A .1210A .1385 +.0120 .1265 404 ---- .1375B .1180A .1180A .1350 +.0115 .1235 405 ---- .1340B .1150A .1340B .1315 +.0115 .1200 95 406 ---- .1305B .1120A .1305B .1285 +.0115 .1170 407 ---- .1275B .1095A .1275B .1250 +.0110 .1140 408 ---- .1240B .1065A .1065A .1220 +.0105 .1115 410 ---- .1180B .1010A .1180B .1160 +.0105 .1055 1146 415 ---- .1040B .0885A .1040B .1020 +.0095 .0925 297 420 .0830 .0915B .0770A .0915B .0895 +.0085 106 .0810 301 1282 425 .0805 .0805 .0670A .0685A .0785 +.0080 376 .0705 1 2212 430 ---- .0705B .0580A .0705B .0690 +.0075 .0615 26 435 ---- .0615B .0505A .0615B .0605 +.0075 .0530 1612 440 ---- .0535B .0435A .0535B .0525 +.0065 2 .0460 337 2068 445 ---- .0465B .0380A .0465B .0460 +.0060 .0400 504 450 ---- .0400B .0330A .0400B .0400 +.0055 277 .0345 2 3625 455 ---- .0350B .0285A .0350B .0350 +.0050 .0300 10 460 ---- .0305B .0250A .0300B .0305 +.0045 100 .0260 303 415 465 ---- .0265B .0215A .0265B .0270 +.0045 .0225 450 470 ---- .0230B .0190A .0230B .0235 +.0035 1 .0200 341 475 ---- .0200B .0165A .0200B .0205 +.0030 .0175 1018 480 ---- .0175B .0145A .0175B .0180 +.0030 .0150 1 818 485 ---- .0155B .0130A .0155B .0160 +.0025 .0135 3 490 ---- .0135B .0115A .0135B .0140 +.0020 .0120 14 495 ---- .0120B .0100A .0120B .0125 +.0020 .0105 500 ---- .0105B .0090A .0090A .0110 +.0015 .0095 1 505 ---- .0090B .0080A .0080A .0100 +.0015 .0085 510 ---- .0080B ---- .0080B .0090 +.0015 .0075 515 ---- ---- ---- ---- .0080 +.0010 .0070 520 ---- ---- .0060A .0060A .0075 +.0010 .0065 1 525 ---- ---- .0055A .0055A .0065 +.0005 .0060 530 ---- ---- .0050A .0050A .0060 +.0005 .0055 535 ---- ---- ---- ---- .0055 +.0005 .0050 1 540 ---- ---- ---- ---- .0050 +.0005 .0045 8 545 ---- ---- ---- ---- .0045 +.0005 .0040 550 .0040 .0040 .0040 .0040 .0045 +.0005 1 .0040 29 555 ---- ---- ---- ---- .0040 +.0005 .0035 560 ---- ---- ---- ---- .0035 +.0005 .0030 565 ---- ---- ---- ---- .0035 +.0005 .0030 570 ---- ---- ---- ---- .0030 UNCH .0030 575 ---- ---- ---- ---- .0030 +.0005 .0025 580 ---- ---- ---- ---- .0025 UNCH .0025 585 ---- ---- ---- ---- .0025 +.0005 .0020 600 ---- ---- ---- ---- .0020 +.0005 .0015 625 ---- ---- ---- ---- .0015 +.0005 .0010 3 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.6295 +.0365 3.5930 050 ---- ---- ---- ---- 3.3795 +.0365 3.3430 075 ---- ---- ---- ---- 3.1295 +.0365 3.0930 100 ---- ---- ---- ---- 2.8795 +.0365 2.8430 125 ---- ---- ---- ---- 2.6295 +.0365 2.5930 150 ---- ---- ---- ---- 2.3795 +.0365 2.3430 175 ---- ---- ---- ---- 2.1295 +.0365 2.0930 200 ---- ---- ---- ---- 1.8795 +.0365 1.8430 220 ---- ---- ---- ---- 1.6795 +.0365 1.6430 225 ---- ---- ---- ---- 1.6295 +.0365 1.5930 230 ---- ---- ---- ---- 1.5795 +.0365 1.5430 235 ---- ---- ---- ---- 1.5295 +.0365 1.4930 240 ---- ---- ---- ---- 1.4800 +.0370 1.4430 245 ---- ---- ---- ---- 1.4300 +.0365 1.3935 250 ---- ---- ---- ---- 1.3805 +.0365 1.3440 255 ---- ---- ---- ---- 1.3310 +.0365 1.2945 260 ---- ---- ---- ---- 1.2820 +.0365 1.2455 265 ---- ---- ---- ---- 1.2330 +.0365 1.1965 270 ---- 1.1935B 1.1355A 1.1935B 1.1840 +.0365 1.1475 275 ---- ---- ---- ---- 1.1355 +.0365 1.0990 280 ---- 1.0960B 1.0385A 1.0960B 1.0870 +.0360 1.0510 285 ---- ---- ---- ---- 1.0390 +.0355 1.0035 290 ---- 1.0000B .9430A 1.0000B .9910 +.0350 .9560 295 ---- ---- ---- ---- .9440 +.0350 .9090 300 ---- .9060B .8500A .9060B .8970 +.0345 .8625 305 ---- ---- ---- ---- .8510 +.0340 .8170 310 ---- .8135B .7590A .8135B .8050 +.0330 .7720 315 ---- ---- ---- ---- .7600 +.0325 .7275 320 ---- .7240B .6720A .7240B .7160 +.0320 .6840 325 ---- ---- ---- ---- .6725 +.0305 .6420 330 ---- .6385B .5885A .6385B .6305 +.0300 .6005 335 ---- .5850B .5525A .5850B .5895 +.0290 .5605 6 340 ---- .5570B .5105A .5570B .5495 +.0280 .5215 16 345 ---- .5115B .4770A .5095B .5110 +.0270 .4840 350 ---- .4805B .4380A .4805B .4740 +.0265 .4475 19 355 ---- .4445B .4045A .4445B .4380 +.0250 .4130 17 360 ---- .4100B .3720A .4100B .4040 +.0240 .3800 365 ---- .3770B .3405A .3770B .3720 +.0235 .3485 36 370 ---- .3460B .3115A .3460B .3415 +.0225 .3190 1 375 ---- .3170B .2845A .3170B .3125 +.0210 .2915 380 ---- .2895B .2590A .2895B .2855 +.0200 .2655 42 385 ---- .2640B .2355A .2355A .2600 +.0185 .2415 13 390 ---- .2400B .2135A .2135A .2365 +.0170 12 .2195 240 244 395 .2150 .2180B .1935A .1935A .2150 +.0160 5 .1990 400 ---- .1975B .1755A .1975B .1945 +.0145 50 .1800 734 405 ---- .1790B .1585A .1790B .1760 +.0130 .1630 410 ---- .1615B .1430A .1615B .1595 +.0125 .1470 10 415 ---- .1465B .1290A .1465B .1440 +.0115 .1325 125 420 ---- .1325B .1160A .1325B .1300 +.0105 .1195 4 425 ---- .1195B .1040A .1195B .1170 +.0095 .1075 502 430 ---- .1080B .0935A .1080B .1055 +.0090 .0965 435 .0975 .0985 .0840A .0855A .0955 +.0085 35 .0870 300 300 440 .0815 .0880 .0750A .0770A .0860 +.0080 20 .0780 10 445 ---- .0790B .0675A .0790B .0775 +.0075 .0700 10 450 ---- .0710B .0605A .0710B .0700 +.0070 50 .0630 16 732 455 ---- .0640B .0540A .0640B .0630 +.0065 .0565 460 ---- .0575B .0485A .0575B .0570 +.0060 .0510 125 465 ---- .0515B .0435A .0515B .0515 +.0060 .0455 470 ---- .0460B .0390A .0460B .0465 +.0055 .0410 10 475 ---- .0415B .0350A .0415B .0420 +.0050 .0370 587 480 ---- .0375B .0315A .0375B .0380 +.0045 .0335 38 485 ---- .0335B .0285A .0335B .0345 +.0045 .0300 490 ---- .0305B .0255A .0305B .0315 +.0045 .0270 495 ---- .0275B .0230A .0275B .0285 +.0040 .0245 10 500 ---- .0245B .0210A .0245B .0260 +.0035 .0225 9 505 ---- .0225B .0190A .0225B .0235 +.0035 .0200 510 ---- .0205B .0175A .0205B .0215 +.0030 .0185 515 ---- .0185B .0160A .0160A .0195 +.0025 .0170 10 520 ---- .0165B .0145A .0145A .0180 +.0025 .0155 525 ---- .0150B .0130A .0130A .0165 +.0025 .0140 20 530 ---- .0135B .0120A .0120A .0150 +.0020 .0130 1 535 ---- .0125B .0110A .0110A .0140 +.0025 .0115 540 ---- .0115B .0100A .0100A .0125 +.0015 .0110 545 ---- .0105B .0095A .0095A .0115 +.0015 .0100 10 550 ---- .0095B ---- .0095B .0110 +.0020 .0090 1 555 ---- ---- .0080A .0080A .0100 +.0015 .0085 200 560 ---- ---- .0075A .0075A .0090 +.0010 .0080 1 565 ---- ---- .0070A .0070A .0085 +.0010 .0075 10 570 ---- ---- .0065A .0065A .0080 +.0010 .0070 575 ---- ---- .0060A .0060A .0075 +.0010 .0065 10 580 ---- ---- ---- ---- .0070 +.0010 .0060 600 ---- ---- ---- ---- .0050 +.0005 .0045 1 625 ---- ---- ---- ---- .0040 +.0005 .0035 650 ---- ---- ---- ---- .0030 +.0005 .0025 675 ---- ---- ---- ---- .0025 +.0005 .0020 700 ---- ---- ---- ---- .0020 +.0005 .0015 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 8 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6295 +.0365 3.5930 050 ---- ---- ---- ---- 3.3795 +.0365 3.3430 075 ---- ---- ---- ---- 3.1295 +.0365 3.0930 100 ---- ---- ---- ---- 2.8795 +.0365 2.8430 125 ---- ---- ---- ---- 2.6295 +.0365 2.5930 150 ---- ---- ---- ---- 2.3795 +.0365 2.3430 175 ---- ---- ---- ---- 2.1295 +.0365 2.0930 200 ---- ---- ---- ---- 1.8795 +.0365 1.8430 220 ---- ---- ---- ---- 1.6795 +.0365 1.6430 225 ---- ---- ---- ---- 1.6295 +.0365 1.5930 230 ---- ---- ---- ---- 1.5800 +.0370 1.5430 235 ---- ---- ---- ---- 1.5300 +.0365 1.4935 240 ---- ---- ---- ---- 1.4805 +.0365 1.4440 245 ---- ---- ---- ---- 1.4315 +.0365 1.3950 250 ---- ---- ---- ---- 1.3820 +.0365 1.3455 255 ---- ---- ---- ---- 1.3330 +.0365 1.2965 260 ---- 1.2935B 1.2360A 1.2935B 1.2845 +.0365 1.2480 265 ---- ---- ---- ---- 1.2355 +.0360 1.1995 270 ---- 1.1965B 1.1400A 1.1965B 1.1875 +.0360 1.1515 275 ---- ---- ---- ---- 1.1395 +.0360 1.1035 280 ---- 1.1005B 1.0450A 1.1005B 1.0920 +.0360 1.0560 285 ---- ---- ---- ---- 1.0445 +.0350 1.0095 290 ---- 1.0065B .9520A 1.0065B .9980 +.0350 .9630 295 ---- ---- ---- ---- .9515 +.0340 .9175 300 ---- .9150B .8615A .9150B .9060 +.0340 .8720 305 ---- ---- ---- ---- .8610 +.0330 .8280 310 ---- .8255B .7740A .8255B .8170 +.0325 .7845 315 ---- ---- ---- ---- .7740 +.0325 .7415 320 ---- .7395B .6900A .7395B .7315 +.0315 .7000 325 ---- ---- .6525A .6525A .6900 +.0305 .6595 330 ---- .6570B .6105A .6570B .6495 +.0295 .6200 335 ---- .6100B .5745A .6100B .6105 +.0290 .5815 340 ---- .5790B .5360A .5790B .5725 +.0280 .5445 345 ---- .5370B .5005A .5370B .5355 +.0265 .5090 350 ---- .5060B .4665A .5060B .5000 +.0255 .4745 355 ---- .4715B .4340A .4715B .4660 +.0245 .4415 4 360 ---- .4385B .4030A .4385B .4335 +.0235 .4100 365 ---- .4065B .3715A .4065B .4025 +.0225 .3800 4 370 ---- .3765B .3435A .3765B .3730 +.0215 .3515 5 375 ---- .3495B .3175A .3495B .3450 +.0205 .3245 380 ---- .3225B .2925A .2925A .3185 +.0190 .2995 385 ---- .2975B .2690A .2975B .2935 +.0180 .2755 3 390 ---- .2740B .2475A .2475A .2705 +.0170 .2535 9 395 ---- .2520B .2275A .2515B .2485 +.0160 .2325 9 400 ---- .2315B .2085A .2310B .2285 +.0150 .2135 10 405 ---- .2125B .1910A .2125B .2095 +.0140 .1955 410 ---- .1945B .1750A .1945B .1920 +.0130 .1790 415 ---- .1780B .1600A .1780B .1760 +.0120 .1640 420 ---- .1630B .1465A .1630B .1615 +.0115 .1500 3 425 ---- .1490B .1340A .1490B .1475 +.0105 .1370 10 430 ---- .1365B .1220A .1365B .1350 +.0095 .1255 10 435 ---- .1255B .1115A .1255B .1235 +.0090 .1145 440 ---- .1150B .1015A .1150B .1130 +.0085 .1045 10 445 ---- .1050B .0925A .1050B .1035 +.0080 .0955 450 ---- .0960B .0845A .0960B .0950 +.0080 .0870 455 ---- .0880B .0770A .0880B .0870 +.0075 .0795 460 ---- .0805B .0700A .0805B .0795 +.0070 .0725 14 465 ---- .0735B .0640A .0735B .0730 +.0065 .0665 470 ---- .0670B .0585A .0670B .0665 +.0060 .0605 39 475 ---- .0615B .0535A .0615B .0610 +.0055 .0555 480 ---- .0560B .0490A .0560B .0560 +.0055 .0505 485 ---- .0510B .0445A .0510B .0515 +.0055 .0460 490 ---- .0470B .0410A .0470B .0475 +.0050 .0425 495 ---- .0430B .0375A .0430B .0435 +.0050 .0385 500 ---- .0395B .0345A .0395B .0400 +.0045 220 .0355 57 505 ---- .0365B .0315A .0365B .0370 +.0045 .0325 10 510 ---- .0335B .0290A .0335B .0340 +.0040 .0300 515 ---- .0305B .0270A .0305B .0310 +.0035 .0275 520 ---- .0285B .0245A .0285B .0290 +.0035 .0255 525 ---- .0260B .0230A .0260B .0265 +.0030 .0235 10 530 ---- .0240B .0210A .0240B .0245 +.0030 .0215 535 ---- .0220B .0195A .0195A .0230 +.0030 .0200 10 540 ---- .0205B .0180A .0180A .0210 +.0025 .0185 545 ---- .0190B .0170A .0170A .0195 +.0020 .0175 550 ---- .0175B .0155A .0155A .0180 +.0020 .0160 555 ---- .0160B .0145A .0145A .0170 +.0020 .0150 560 ---- .0150B .0135A .0135A .0155 +.0015 .0140 565 ---- .0140B ---- .0140B .0145 +.0015 .0130 10 570 ---- .0130B .0120A .0120A .0135 +.0010 .0125 575 ---- .0120B .0110A .0110A .0130 +.0015 .0115 580 ---- ---- .0105A .0105A .0120 +.0010 .0110 600 ---- ---- ---- ---- .0090 +.0005 .0085 625 ---- ---- .0065A .0065A .0070 UNCH .0070 650 ---- ---- ---- ---- .0050 -.0005 .0055 675 ---- ---- ---- ---- .0040 -.0005 .0045 700 ---- ---- ---- ---- .0035 -.0005 .0040 725 ---- ---- ---- ---- .0025 -.0010 .0035 750 ---- ---- ---- ---- .0020 -.0010 .0030 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0015 -.0010 .0025 825 ---- ---- ---- ---- .0015 -.0010 .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6300 +.0355 3.5945 050 ---- ---- ---- ---- 3.3800 +.0355 3.3445 075 ---- ---- ---- ---- 3.1300 +.0355 3.0945 100 ---- ---- ---- ---- 2.8800 +.0355 2.8445 125 ---- ---- ---- ---- 2.6300 +.0355 2.5945 150 ---- ---- ---- ---- 2.3800 +.0355 2.3445 175 ---- ---- ---- ---- 2.1300 +.0355 2.0945 200 ---- ---- ---- ---- 1.8800 +.0355 1.8445 220 ---- ---- ---- ---- 1.6800 +.0355 1.6445 225 ---- ---- ---- ---- 1.6305 +.0355 1.5950 230 ---- ---- ---- ---- 1.5810 +.0355 1.5455 235 ---- ---- ---- ---- 1.5315 +.0355 1.4960 240 ---- ---- ---- ---- 1.4825 +.0355 1.4470 245 ---- ---- ---- ---- 1.4335 +.0355 1.3980 250 ---- 1.3925B 1.3385A 1.3925B 1.3850 +.0355 1.3495 255 ---- ---- ---- ---- 1.3365 +.0350 1.3015 260 ---- 1.2955B 1.2425A 1.2955B 1.2880 +.0350 1.2530 265 ---- ---- ---- ---- 1.2400 +.0345 1.2055 270 ---- 1.2000B 1.1475A 1.2000B 1.1925 +.0340 1.1585 275 ---- ---- ---- ---- 1.1455 +.0340 1.1115 280 ---- 1.1060B 1.0550A 1.1060B 1.0990 +.0335 1.0655 285 ---- ---- ---- ---- 1.0530 +.0335 1.0195 290 ---- 1.0140B .9640A 1.0140B 1.0075 +.0330 .9745 295 ---- ---- ---- ---- .9625 +.0325 .9300 300 ---- .9245B .8765A .9245B .9185 +.0320 .8865 305 ---- ---- ---- ---- .8750 +.0315 .8435 310 ---- .8385B .7920A .8385B .8325 +.0310 .8015 315 ---- ---- ---- ---- .7910 +.0305 .7605 320 ---- .7555B .7120A .7555B .7500 +.0295 .7205 325 ---- ---- ---- ---- .7100 +.0285 .6815 330 ---- .6760B .6360A .6760B .6715 +.0280 .6435 335 ---- ---- ---- ---- .6340 +.0275 .6065 340 ---- .6015B .5645A .6015B .5970 +.0260 .5710 345 ---- .5655B .5305A .5655B .5620 +.0255 .5365 350 ---- .5315B .4975A .5315B .5280 +.0250 .5030 355 ---- .4980B .4660A .4980B .4950 +.0235 .4715 8 360 ---- .4660B .4360A .4660B .4635 +.0225 .4410 365 ---- .4350B .4070A .4350B .4335 +.0215 .4120 370 ---- .4060B .3795A .4060B .4045 +.0205 .3840 375 ---- .3810B .3535A .3810B .3775 +.0195 .3580 380 .3355 .3550B .3280A .3415B .3515 +.0185 1 .3330 2 385 ---- .3305B .3045A .3300B .3270 +.0175 .3095 390 ---- .3070B .2830A .3070B .3040 +.0165 .2875 1 395 ---- .2850B .2625A .2850B .2820 +.0155 .2665 400 ---- .2645B .2435A .2645B .2620 +.0150 .2470 9 405 ---- .2455B .2255A .2455B .2430 +.0140 .2290 410 ---- .2275B .2090A .2275B .2250 +.0130 .2120 14 415 ---- .2105B .1935A .2105B .2085 +.0125 .1960 420 ---- .1945B .1790A .1945B .1930 +.0115 .1815 3 425 ---- .1800B .1660A .1800B .1790 +.0110 .1680 430 ---- .1665B .1530A .1665B .1655 +.0105 .1550 1 435 ---- .1540B .1415A .1540B .1530 +.0095 .1435 440 ---- .1425B .1305A .1425B .1420 +.0095 .1325 25 445 ---- .1315B .1205A .1315B .1310 +.0085 .1225 450 ---- .1215B .1115A .1215B .1215 +.0080 .1135 6 455 ---- .1125B .1035A .1125B .1125 +.0075 .1050 460 ---- .1040B .0955A .1040B .1040 +.0070 .0970 465 ---- .0960B .0885A .0960B .0965 +.0070 .0895 470 ---- .0890B .0815A .0885B .0895 +.0065 .0830 475 ---- .0820B .0755A .0820B .0825 +.0060 .0765 480 ---- .0760B .0700A .0760B .0765 +.0055 .0710 485 ---- .0705B .0650A .0705B .0710 +.0050 .0660 490 ---- .0655B .0600A .0655B .0660 +.0050 .0610 495 ---- .0605B .0560A .0605B .0615 +.0050 .0565 500 ---- .0560B .0520A .0560B .0570 +.0045 .0525 505 ---- .0520B .0480A .0520B .0530 +.0045 .0485 510 ---- .0485B ---- .0485B .0495 +.0045 .0450 515 ---- .0450B ---- .0445B .0460 +.0040 .0420 10 520 ---- .0420B ---- .0420B .0430 +.0040 .0390 10 525 ---- .0390B ---- .0390B .0400 +.0035 .0365 530 ---- .0360B ---- .0360B .0375 +.0035 .0340 535 ---- .0340B ---- .0340B .0350 +.0035 .0315 540 ---- .0315B ---- .0315B .0325 +.0030 .0295 27 545 ---- .0295B ---- .0295B .0305 +.0030 .0275 550 ---- .0275B ---- .0275B .0285 +.0030 .0255 555 ---- .0255B ---- .0255B .0270 +.0030 .0240 10 560 ---- .0240B ---- .0240B .0255 +.0030 .0225 565 ---- .0225B ---- .0225B .0240 +.0030 .0210 570 ---- .0210B ---- .0210B .0225 +.0025 .0200 11 575 ---- .0195B ---- .0195B .0210 +.0025 .0185 580 ---- .0185B ---- .0185B .0200 +.0025 .0175 600 ---- .0145B ---- .0145B .0160 +.0025 .0135 625 ---- ---- ---- ---- .0125 +.0020 .0105 650 ---- ---- ---- ---- .0095 +.0015 .0080 675 ---- ---- ---- ---- .0080 +.0015 .0065 700 ---- ---- ---- ---- .0065 +.0015 .0050 725 ---- ---- ---- ---- .0055 +.0015 .0040 750 ---- ---- ---- ---- .0045 +.0010 .0035 775 ---- ---- ---- ---- .0040 +.0010 .0030 800 ---- ---- ---- ---- .0035 +.0010 .0025 825 ---- ---- ---- ---- .0030 +.0010 .0020 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6300 +.0355 3.5945 050 ---- ---- ---- ---- 3.3800 +.0355 3.3445 075 ---- ---- ---- ---- 3.1300 +.0355 3.0945 100 ---- ---- ---- ---- 2.8800 +.0355 2.8445 125 ---- ---- ---- ---- 2.6300 +.0355 2.5945 150 ---- ---- ---- ---- 2.3800 +.0355 2.3445 175 ---- ---- ---- ---- 2.1300 +.0355 2.0945 200 ---- ---- ---- ---- 1.8800 +.0355 1.8445 220 ---- ---- ---- ---- 1.6800 +.0355 1.6445 225 ---- ---- ---- ---- 1.6300 +.0355 1.5945 230 ---- ---- ---- ---- 1.5810 +.0360 1.5450 235 ---- ---- ---- ---- 1.5320 +.0360 1.4960 240 ---- 1.4490B 1.4395A 1.4395A 1.4830 +.0355 1.4475 245 ---- ---- ---- ---- 1.4345 +.0350 1.3995 250 ---- 1.3930B 1.3430A 1.3930B 1.3865 +.0350 1.3515 255 ---- ---- ---- ---- 1.3390 +.0350 1.3040 260 ---- 1.2970B 1.2480A 1.2970B 1.2920 +.0350 1.2570 265 ---- ---- ---- ---- 1.2450 +.0345 1.2105 270 ---- 1.2030B 1.1550A 1.2030B 1.1985 +.0345 1.1640 275 ---- ---- ---- ---- 1.1525 +.0340 1.1185 280 ---- 1.1110B 1.0645A 1.1110B 1.1065 +.0330 1.0735 285 ---- ---- ---- ---- 1.0615 +.0330 1.0285 290 ---- 1.0215B .9765A 1.0215B 1.0170 +.0320 .9850 295 ---- ---- ---- ---- .9735 +.0320 .9415 300 ---- .9345B .8915A .9345B .9300 +.0310 .8990 305 ---- ---- ---- ---- .8875 +.0305 .8570 310 ---- .8510B .8105A .8510B .8460 +.0300 .8160 315 ---- ---- ---- ---- .8055 +.0295 .7760 320 ---- .7710B .7330A .7710B .7660 +.0290 .7370 325 ---- ---- ---- ---- .7270 +.0275 .6995 330 ---- .6945B .6600A .6945B .6895 +.0270 .6625 335 ---- ---- .6250A .6250A .6530 +.0260 .6270 340 ---- .6220B .5910A .6220B .6180 +.0255 .5925 345 ---- .5875B .5580A .5875B .5840 +.0250 .5590 350 ---- .5540B .5265A .5540B .5510 +.0240 .5270 30 355 ---- .5215B ---- .5215B .5195 +.0235 .4960 360 ---- .4905B ---- .4905B .4890 +.0225 .4665 5 365 ---- .4605B .4380A .4605B .4595 +.0210 .4385 370 ---- .4320B ---- .4320B .4320 +.0205 .4115 375 ---- .4090B .3855A .4085B .4055 +.0195 .3860 380 ---- .3835B .3570A .3835B .3800 +.0185 .3615 11 385 ---- .3595B .3345A .3580B .3560 +.0175 .3385 2 2 390 ---- .3365B .3130A .3365B .3335 +.0170 .3165 4 1 395 ---- .3145B .2925A .3145B .3120 +.0160 .2960 400 ---- .2940B .2735A .2940B .2915 +.0150 .2765 60 405 ---- .2750B .2555A .2745B .2725 +.0145 .2580 410 ---- .2565B .2385A .2565B .2545 +.0135 .2410 415 ---- .2395B .2225A .2395B .2380 +.0130 .2250 420 ---- .2235B .2080A .2235B .2220 +.0125 .2095 425 ---- .2085B .1940A .2085B .2070 +.0115 .1955 430 ---- .1945B .1810A .1945B .1935 +.0115 .1820 435 ---- .1810B .1685A .1810B .1805 +.0105 .1700 440 ---- .1685B .1570A .1685B .1680 +.0095 .1585 445 ---- .1570B .1460A .1570B .1570 +.0095 .1475 450 ---- .1465B .1360A .1465B .1465 +.0090 .1375 30 455 ---- .1365B .1270A .1365B .1365 +.0085 .1280 460 ---- .1270B .1185A .1270B .1275 +.0080 .1195 465 ---- .1185B .1110A .1185B .1190 +.0075 .1115 470 ---- .1105B .1035A .1105B .1110 +.0070 .1040 475 ---- .1030B .0965A .1030B .1035 +.0065 .0970 10 480 ---- .0960B .0900A .0960B .0970 +.0065 .0905 485 ---- .0895B .0840A .0895B .0905 +.0060 .0845 490 ---- .0840B ---- .0840B .0845 +.0055 .0790 495 ---- .0785B ---- .0780B .0795 +.0060 .0735 500 ---- .0730B ---- .0730B .0745 +.0055 .0690 6 505 ---- .0685B ---- .0680B .0695 +.0050 .0645 510 ---- .0640B ---- .0640B .0655 +.0050 .0605 515 ---- .0600B ---- .0600B .0615 +.0050 .0565 520 ---- .0560B ---- .0560B .0575 +.0045 .0530 50 525 ---- .0525B ---- .0525B .0540 +.0045 .0495 530 ---- .0495B ---- .0495B .0510 +.0045 .0465 535 ---- .0465B ---- .0465B .0480 +.0040 .0440 4 540 ---- .0435B ---- .0435B .0450 +.0035 .0415 545 ---- .0410B ---- .0410B .0425 +.0035 .0390 550 ---- .0385B ---- .0385B .0405 +.0040 .0365 1 555 ---- .0360B ---- .0360B .0380 +.0035 .0345 6 560 ---- .0340B ---- .0340B .0360 +.0035 .0325 10 565 ---- .0320B ---- .0320B .0340 +.0035 .0305 570 ---- .0300B ---- .0300B .0320 +.0030 .0290 575 ---- .0285B ---- .0285B .0305 +.0030 .0275 580 ---- .0270B ---- .0265B .0290 +.0030 .0260 600 ---- .0215B ---- .0215B .0235 +.0025 .0210 625 ---- ---- ---- ---- .0185 +.0020 .0165 650 ---- ---- ---- ---- .0145 +.0015 .0130 675 ---- ---- ---- ---- .0120 +.0015 .0105 700 ---- ---- ---- ---- .0100 +.0015 .0085 725 ---- ---- ---- ---- .0080 +.0010 .0070 750 ---- ---- ---- ---- .0070 +.0010 .0060 775 ---- ---- ---- ---- .0060 +.0010 .0050 800 ---- ---- ---- ---- .0050 +.0005 .0045 825 ---- ---- ---- ---- .0045 +.0010 .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6270 +.0360 3.5910 050 ---- ---- ---- ---- 3.3770 +.0360 3.3410 075 ---- ---- ---- ---- 3.1270 +.0360 3.0910 100 ---- ---- ---- ---- 2.8770 +.0360 2.8410 125 ---- ---- ---- ---- 2.6270 +.0360 2.5910 150 ---- ---- ---- ---- 2.3770 +.0360 2.3410 175 ---- ---- ---- ---- 2.1270 +.0360 2.0910 200 ---- ---- ---- ---- 1.8770 +.0360 1.8410 220 ---- ---- ---- ---- 1.6775 +.0360 1.6415 225 ---- ---- ---- ---- 1.6285 +.0360 1.5925 230 ---- ---- ---- ---- 1.5790 +.0355 1.5435 235 ---- ---- ---- ---- 1.5305 +.0360 1.4945 240 ---- 1.4855B 1.4395A 1.4855B 1.4820 +.0360 1.4460 245 ---- ---- ---- ---- 1.4335 +.0355 1.3980 250 ---- 1.3890B 1.3440A 1.3890B 1.3855 +.0350 1.3505 255 ---- ---- ---- ---- 1.3380 +.0350 1.3030 260 ---- 1.2945B 1.2505A 1.2945B 1.2910 +.0345 1.2565 265 ---- ---- ---- ---- 1.2440 +.0340 1.2100 270 ---- 1.2015B 1.1590A 1.2015B 1.1980 +.0340 1.1640 275 ---- ---- ---- ---- 1.1520 +.0330 1.1190 280 ---- 1.1115B 1.0705A 1.1115B 1.1070 +.0325 1.0745 285 ---- ---- ---- ---- 1.0625 +.0315 1.0310 290 ---- 1.0240B .9845A 1.0240B 1.0190 +.0310 .9880 295 ---- ---- ---- ---- .9760 +.0300 .9460 300 ---- .9395B .9020A .9395B .9340 +.0290 .9050 305 ---- ---- ---- ---- .8925 +.0280 .8645 310 ---- .8580B .8235A .8580B .8525 +.0270 .8255 315 ---- ---- ---- ---- .8130 +.0260 .7870 320 ---- .7800B .7485A .7800B .7750 +.0255 .7495 325 ---- ---- ---- ---- .7375 +.0240 .7135 330 ---- .7055B .6775A .7055B .7015 +.0235 .6780 335 ---- .6640B ---- .6640B .6665 +.0230 .6435 340 ---- .6350B ---- .6350B .6325 +.0220 .6105 345 ---- .6015B ---- .6015B .5995 +.0215 .5780 350 ---- .5685B ---- .5685B .5675 +.0210 .5465 5 10 355 ---- .5370B ---- .5370B .5370 +.0210 .5160 360 ---- .5065B ---- .5065B .5075 +.0210 .4865 365 ---- .4775B ---- .4775B .4790 +.0205 .4585 370 ---- .4490B ---- .4490B .4520 +.0210 .4310 375 ---- .4225B ---- .4225B .4255 +.0205 .4050 380 ---- .3965B ---- .3965B .4010 +.0205 .3805 385 ---- .3725B ---- .3725B .3770 +.0200 .3570 390 ---- .3490B ---- .3490B .3545 +.0195 .3350 395 ---- .3275B ---- .3275B .3330 +.0190 .3140 400 ---- .3065B ---- .3065B .3130 +.0190 .2940 4 405 ---- .2875B ---- .2875B .2940 +.0185 .2755 410 ---- .2690B ---- .2685B .2760 +.0180 .2580 415 ---- .2525B ---- .2525B .2590 +.0170 .2420 420 ---- .2365B ---- .2365B .2430 +.0165 .2265 425 ---- .2215B ---- .2215B .2280 +.0155 .2125 430 ---- .2075B ---- .2075B .2135 +.0145 .1990 435 ---- .1945B ---- .1945B .2005 +.0140 .1865 440 ---- .1820B ---- .1820B .1880 +.0130 .1750 445 ---- .1710B ---- .1710B .1765 +.0120 .1645 450 ---- .1600B ---- .1600B .1655 +.0115 .1540 455 ---- .1500B ---- .1500B .1555 +.0105 .1450 460 ---- .1405B ---- .1405B .1460 +.0100 .1360 465 ---- .1315B ---- .1315B .1370 +.0095 .1275 470 ---- .1235B ---- .1235B .1285 +.0085 .1200 475 ---- .1155B ---- .1155B .1205 +.0075 .1130 480 ---- .1080B ---- .1080B .1135 +.0075 .1060 485 ---- .1015B ---- .1015B .1065 +.0070 .0995 490 ---- .0950B ---- .0950B .1000 +.0060 .0940 495 ---- .0890B ---- .0890B .0940 +.0060 .0880 500 ---- ---- ---- ---- .0885 +.0055 .0830 505 ---- ---- ---- ---- .0830 +.0050 .0780 510 ---- ---- ---- ---- .0780 +.0045 .0735 515 ---- ---- ---- ---- .0735 +.0040 .0695 520 ---- ---- ---- ---- .0695 +.0040 .0655 525 ---- ---- ---- ---- .0655 +.0040 .0615 530 ---- ---- ---- ---- .0615 +.0035 .0580 535 ---- ---- ---- ---- .0580 +.0030 .0550 540 ---- ---- ---- ---- .0550 +.0030 .0520 545 ---- ---- ---- ---- .0515 +.0025 .0490 550 ---- ---- ---- ---- .0490 +.0025 .0465 555 ---- ---- ---- ---- .0460 +.0020 .0440 560 ---- ---- ---- ---- .0435 +.0020 .0415 565 ---- ---- ---- ---- .0415 +.0020 .0395 570 ---- ---- ---- ---- .0390 +.0015 .0375 575 ---- ---- ---- ---- .0370 +.0015 .0355 580 ---- ---- ---- ---- .0350 +.0015 .0335 600 ---- ---- ---- ---- .0285 +.0010 .0275 625 ---- ---- ---- ---- .0225 +.0010 .0215 650 ---- ---- ---- ---- .0180 +.0010 .0170 675 ---- ---- ---- ---- .0145 +.0005 .0140 700 ---- ---- ---- ---- .0120 +.0005 .0115 725 ---- ---- ---- ---- .0100 +.0005 .0095 750 ---- ---- ---- ---- .0085 +.0005 .0080 775 ---- ---- ---- ---- .0075 +.0005 .0070 800 ---- ---- ---- ---- .0065 +.0005 .0060 825 ---- ---- ---- ---- .0055 +.0005 .0050 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6270 +.0360 3.5910 050 ---- ---- ---- ---- 3.3770 +.0360 3.3410 075 ---- ---- ---- ---- 3.1270 +.0360 3.0910 100 ---- ---- ---- ---- 2.8770 +.0360 2.8410 125 ---- ---- ---- ---- 2.6270 +.0360 2.5910 150 ---- ---- ---- ---- 2.3770 +.0360 2.3410 175 ---- ---- ---- ---- 2.1270 +.0360 2.0910 200 ---- ---- ---- ---- 1.8770 +.0360 1.8410 220 ---- ---- ---- ---- 1.6785 +.0355 1.6430 225 ---- ---- ---- ---- 1.6295 +.0350 1.5945 230 ---- ---- ---- ---- 1.5810 +.0345 1.5465 235 ---- ---- ---- ---- 1.5330 +.0345 1.4985 240 ---- ---- ---- ---- 1.4855 +.0345 1.4510 245 ---- ---- ---- ---- 1.4380 +.0340 1.4040 250 ---- ---- ---- ---- 1.3910 +.0340 1.3570 255 ---- ---- ---- ---- 1.3445 +.0335 1.3110 260 ---- ---- ---- ---- 1.2985 +.0335 1.2650 265 ---- ---- ---- ---- 1.2530 +.0335 1.2195 270 ---- ---- ---- ---- 1.2075 +.0325 1.1750 275 ---- ---- ---- ---- 1.1630 +.0320 1.1310 280 ---- ---- ---- ---- 1.1195 +.0320 1.0875 285 ---- ---- ---- ---- 1.0760 +.0315 1.0445 290 ---- ---- ---- ---- 1.0335 +.0315 1.0020 295 ---- ---- ---- ---- .9915 +.0305 .9610 300 ---- ---- ---- ---- .9505 +.0305 .9200 305 ---- ---- ---- ---- .9100 +.0295 .8805 310 ---- ---- ---- ---- .8705 +.0290 .8415 315 ---- ---- ---- ---- .8320 +.0285 .8035 320 ---- ---- ---- ---- .7945 +.0280 .7665 325 ---- ---- ---- ---- .7575 +.0275 .7300 330 ---- ---- ---- ---- .7220 +.0270 .6950 335 ---- ---- ---- ---- .6870 +.0260 .6610 340 ---- ---- ---- ---- .6535 +.0255 .6280 345 ---- ---- ---- ---- .6210 +.0245 .5965 350 ---- ---- ---- ---- .5895 +.0240 .5655 355 ---- ---- ---- ---- .5590 +.0230 .5360 360 ---- ---- ---- ---- .5300 +.0225 .5075 365 ---- ---- ---- ---- .5020 +.0220 .4800 370 ---- ---- ---- ---- .4750 +.0210 .4540 375 ---- ---- ---- ---- .4490 +.0200 .4290 380 ---- ---- ---- ---- .4245 +.0195 .4050 385 ---- ---- ---- ---- .4010 +.0190 .3820 390 ---- ---- ---- ---- .3785 +.0180 .3605 395 ---- ---- ---- ---- .3570 +.0175 .3395 400 ---- ---- ---- ---- .3365 +.0165 .3200 405 ---- ---- ---- ---- .3175 +.0160 .3015 410 ---- ---- ---- ---- .2990 +.0155 .2835 415 ---- ---- ---- ---- .2815 +.0145 .2670 420 ---- ---- ---- ---- .2650 +.0140 .2510 425 ---- ---- ---- ---- .2495 +.0135 .2360 430 ---- ---- ---- ---- .2350 +.0130 .2220 435 ---- ---- ---- ---- .2210 +.0125 .2085 440 ---- ---- ---- ---- .2080 +.0120 .1960 445 ---- ---- ---- ---- .1955 +.0110 .1845 450 ---- ---- ---- ---- .1840 +.0105 .1735 455 ---- ---- ---- ---- .1730 +.0100 .1630 460 ---- ---- ---- ---- .1630 +.0100 .1530 465 ---- ---- ---- ---- .1530 +.0090 .1440 470 ---- ---- ---- ---- .1440 +.0090 .1350 475 ---- ---- ---- ---- .1355 +.0085 .1270 480 ---- ---- ---- ---- .1275 +.0080 .1195 485 ---- ---- ---- ---- .1200 +.0075 .1125 490 ---- ---- ---- ---- .1130 +.0075 .1055 495 ---- ---- ---- ---- .1060 +.0065 .0995 500 ---- ---- ---- ---- .1000 +.0065 .0935 505 ---- ---- ---- ---- .0940 +.0060 .0880 510 ---- ---- ---- ---- .0885 +.0055 .0830 515 ---- ---- ---- ---- .0835 +.0055 .0780 520 ---- ---- ---- ---- .0785 +.0050 .0735 525 ---- ---- ---- ---- .0740 +.0050 .0690 530 ---- ---- ---- ---- .0700 +.0045 .0655 535 ---- ---- ---- ---- .0660 +.0045 .0615 540 ---- ---- ---- ---- .0625 +.0045 .0580 545 ---- ---- ---- ---- .0590 +.0040 .0550 550 ---- ---- ---- ---- .0555 +.0035 .0520 555 ---- ---- ---- ---- .0525 +.0035 .0490 560 ---- ---- ---- ---- .0495 +.0030 .0465 565 ---- ---- ---- ---- .0470 +.0030 .0440 570 ---- ---- ---- ---- .0445 +.0030 .0415 575 ---- ---- ---- ---- .0420 +.0030 .0390 580 ---- ---- ---- ---- .0400 +.0030 .0370 600 ---- ---- ---- ---- .0325 +.0025 .0300 625 ---- ---- ---- ---- .0255 +.0020 .0235 650 ---- ---- ---- ---- .0200 +.0015 .0185 675 ---- ---- ---- ---- .0160 +.0010 .0150 700 ---- ---- ---- ---- .0135 +.0010 .0125 725 ---- ---- ---- ---- .0110 +.0010 .0100 750 ---- ---- ---- ---- .0090 +.0005 .0085 775 ---- ---- ---- ---- .0080 +.0005 .0075 800 ---- ---- ---- ---- .0065 UNCH .0065 825 ---- ---- ---- ---- .0060 +.0005 .0055 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6230 +.0360 3.5870 050 ---- ---- ---- ---- 3.3730 +.0360 3.3370 075 ---- ---- ---- ---- 3.1230 +.0360 3.0870 100 ---- ---- ---- ---- 2.8730 +.0360 2.8370 125 ---- ---- ---- ---- 2.6230 +.0360 2.5870 150 ---- ---- ---- ---- 2.3730 +.0360 2.3370 175 ---- ---- ---- ---- 2.1230 +.0360 2.0870 200 ---- ---- ---- ---- 1.8730 +.0360 1.8370 220 ---- ---- ---- ---- 1.6765 +.0350 1.6415 225 ---- ---- ---- ---- 1.6285 +.0350 1.5935 230 ---- ---- ---- ---- 1.5810 +.0350 1.5460 235 ---- ---- ---- ---- 1.5335 +.0345 1.4990 240 ---- ---- ---- ---- 1.4865 +.0345 1.4520 245 ---- ---- ---- ---- 1.4400 +.0340 1.4060 250 ---- ---- ---- ---- 1.3935 +.0335 1.3600 255 ---- ---- ---- ---- 1.3475 +.0330 1.3145 260 ---- ---- ---- ---- 1.3025 +.0330 1.2695 265 ---- ---- ---- ---- 1.2575 +.0325 1.2250 270 ---- ---- ---- ---- 1.2130 +.0320 1.1810 275 ---- ---- ---- ---- 1.1690 +.0315 1.1375 280 ---- ---- ---- ---- 1.1260 +.0315 1.0945 285 ---- ---- ---- ---- 1.0830 +.0310 1.0520 290 ---- ---- ---- ---- 1.0410 +.0305 1.0105 295 ---- ---- ---- ---- .9995 +.0300 .9695 300 ---- ---- ---- ---- .9590 +.0295 .9295 305 ---- ---- ---- ---- .9190 +.0290 .8900 310 ---- ---- ---- ---- .8800 +.0285 .8515 315 ---- ---- ---- ---- .8415 +.0275 .8140 320 ---- ---- ---- ---- .8040 +.0265 .7775 325 ---- ---- ---- ---- .7680 +.0265 .7415 330 ---- ---- ---- ---- .7325 +.0255 .7070 335 ---- ---- ---- ---- .6980 +.0245 .6735 340 ---- ---- ---- ---- .6650 +.0240 .6410 345 ---- ---- ---- ---- .6330 +.0230 .6100 350 ---- ---- ---- ---- .6020 +.0225 .5795 355 ---- ---- ---- ---- .5725 +.0220 .5505 360 ---- ---- ---- ---- .5440 +.0210 .5230 365 ---- ---- ---- ---- .5165 +.0205 .4960 370 ---- ---- ---- ---- .4900 +.0195 .4705 375 ---- ---- ---- ---- .4650 +.0190 .4460 380 ---- ---- ---- ---- .4410 +.0185 .4225 385 ---- ---- ---- ---- .4180 +.0180 .4000 390 ---- ---- ---- ---- .3955 +.0170 .3785 395 ---- ---- ---- ---- .3745 +.0165 .3580 400 ---- ---- ---- ---- .3545 +.0160 .3385 405 ---- ---- ---- ---- .3350 +.0150 .3200 410 ---- ---- ---- ---- .3170 +.0145 .3025 415 ---- ---- ---- ---- .2995 +.0140 .2855 420 ---- ---- ---- ---- .2830 +.0135 .2695 425 ---- ---- ---- ---- .2670 +.0125 .2545 430 ---- ---- ---- ---- .2525 +.0120 .2405 435 ---- ---- ---- ---- .2380 +.0110 .2270 440 ---- ---- ---- ---- .2250 +.0110 .2140 445 ---- ---- ---- ---- .2125 +.0105 .2020 450 ---- ---- ---- ---- .2005 +.0100 .1905 1 455 ---- ---- ---- ---- .1890 +.0090 .1800 460 ---- ---- ---- ---- .1785 +.0085 .1700 465 ---- ---- ---- ---- .1685 +.0080 .1605 470 ---- ---- ---- ---- .1595 +.0080 .1515 475 ---- ---- ---- ---- .1505 +.0075 .1430 480 ---- ---- ---- ---- .1420 +.0070 .1350 485 ---- ---- ---- ---- .1345 +.0070 .1275 490 ---- ---- ---- ---- .1270 +.0065 .1205 495 ---- ---- ---- ---- .1205 +.0065 .1140 500 ---- ---- ---- ---- .1140 +.0060 .1080 505 ---- ---- ---- ---- .1080 +.0055 .1025 510 ---- ---- ---- ---- .1020 +.0050 .0970 515 ---- ---- ---- ---- .0970 +.0050 .0920 520 ---- ---- ---- ---- .0920 +.0050 .0870 525 ---- ---- ---- ---- .0875 +.0050 .0825 530 ---- ---- ---- ---- .0830 +.0045 .0785 535 ---- ---- ---- ---- .0790 +.0045 .0745 540 ---- ---- ---- ---- .0750 +.0040 .0710 545 ---- ---- ---- ---- .0715 +.0040 .0675 550 ---- ---- ---- ---- .0680 +.0040 .0640 555 ---- ---- ---- ---- .0645 +.0035 .0610 560 ---- ---- ---- ---- .0615 +.0030 .0585 565 ---- ---- ---- ---- .0590 +.0035 .0555 570 ---- ---- ---- ---- .0565 +.0035 .0530 575 ---- ---- ---- ---- .0540 +.0035 .0505 580 ---- ---- ---- ---- .0515 +.0030 .0485 600 ---- ---- ---- ---- .0435 +.0030 .0405 625 ---- ---- ---- ---- .0355 +.0025 .0330 650 ---- ---- ---- ---- .0295 +.0025 .0270 675 ---- ---- ---- ---- .0245 +.0020 .0225 700 ---- ---- ---- ---- .0210 +.0020 .0190 725 ---- ---- ---- ---- .0180 +.0015 .0165 750 ---- ---- ---- ---- .0155 +.0015 .0140 775 ---- ---- ---- ---- .0135 +.0010 .0125 800 ---- ---- ---- ---- .0120 +.0010 .0110 825 ---- ---- ---- ---- .0110 +.0015 .0095 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6230 +.0360 3.5870 050 ---- ---- ---- ---- 3.3730 +.0360 3.3370 075 ---- ---- ---- ---- 3.1230 +.0360 3.0870 100 ---- ---- ---- ---- 2.8730 +.0360 2.8370 125 ---- ---- ---- ---- 2.6230 +.0360 2.5870 150 ---- ---- ---- ---- 2.3730 +.0360 2.3370 175 ---- ---- ---- ---- 2.1230 +.0360 2.0870 200 ---- ---- ---- ---- 1.8735 +.0355 1.8380 220 ---- ---- ---- ---- 1.6795 +.0350 1.6445 225 ---- ---- ---- ---- 1.6320 +.0350 1.5970 230 ---- ---- ---- ---- 1.5845 +.0345 1.5500 235 ---- ---- ---- ---- 1.5380 +.0345 1.5035 240 ---- ---- ---- ---- 1.4915 +.0340 1.4575 245 ---- ---- ---- ---- 1.4455 +.0340 1.4115 250 ---- ---- ---- ---- 1.4000 +.0340 1.3660 255 ---- ---- ---- ---- 1.3545 +.0330 1.3215 260 ---- ---- ---- ---- 1.3100 +.0330 1.2770 265 ---- ---- ---- ---- 1.2655 +.0325 1.2330 270 ---- ---- ---- ---- 1.2220 +.0325 1.1895 275 ---- ---- ---- ---- 1.1785 +.0320 1.1465 280 ---- ---- ---- ---- 1.1360 +.0315 1.1045 285 ---- ---- ---- ---- 1.0940 +.0315 1.0625 290 ---- ---- ---- ---- 1.0525 +.0310 1.0215 295 ---- ---- ---- ---- 1.0115 +.0300 .9815 300 ---- ---- ---- ---- .9715 +.0300 .9415 305 ---- ---- ---- ---- .9325 +.0295 .9030 310 ---- ---- ---- ---- .8940 +.0290 .8650 315 ---- ---- ---- ---- .8560 +.0280 .8280 320 ---- ---- ---- ---- .8195 +.0275 .7920 325 ---- ---- ---- ---- .7835 +.0270 .7565 330 ---- ---- ---- ---- .7490 +.0265 .7225 335 ---- ---- ---- ---- .7150 +.0255 .6895 340 ---- ---- ---- ---- .6825 +.0250 .6575 345 ---- ---- ---- ---- .6510 +.0240 .6270 350 ---- ---- ---- ---- .6205 +.0235 .5970 355 ---- ---- ---- ---- .5910 +.0225 .5685 360 ---- ---- ---- ---- .5625 +.0215 .5410 365 ---- ---- ---- ---- .5355 +.0210 .5145 370 ---- ---- ---- ---- .5095 +.0200 .4895 375 ---- ---- ---- ---- .4845 +.0195 .4650 380 ---- ---- ---- ---- .4605 +.0185 .4420 385 ---- ---- ---- ---- .4375 +.0180 .4195 390 ---- ---- ---- ---- .4155 +.0175 .3980 395 ---- ---- ---- ---- .3945 +.0165 .3780 400 ---- ---- ---- ---- .3740 +.0155 .3585 405 ---- ---- ---- ---- .3550 +.0150 .3400 410 ---- ---- ---- ---- .3365 +.0145 .3220 415 ---- ---- ---- ---- .3190 +.0140 .3050 420 ---- ---- ---- ---- .3025 +.0135 .2890 425 ---- ---- ---- ---- .2870 +.0130 .2740 430 ---- ---- ---- ---- .2720 +.0125 .2595 435 ---- ---- ---- ---- .2575 +.0120 .2455 440 ---- ---- ---- ---- .2440 +.0115 .2325 445 ---- ---- ---- ---- .2315 +.0110 .2205 450 ---- ---- ---- ---- .2190 +.0105 .2085 455 ---- ---- ---- ---- .2075 +.0100 .1975 460 ---- ---- ---- ---- .1965 +.0095 .1870 465 ---- ---- ---- ---- .1865 +.0095 .1770 470 ---- ---- ---- ---- .1765 +.0090 .1675 475 ---- ---- ---- ---- .1675 +.0090 .1585 480 ---- ---- ---- ---- .1585 +.0080 .1505 485 ---- ---- ---- ---- .1505 +.0080 .1425 490 ---- ---- ---- ---- .1425 +.0075 .1350 495 ---- ---- ---- ---- .1350 +.0070 .1280 500 ---- ---- ---- ---- .1280 +.0070 .1210 505 ---- ---- ---- ---- .1215 +.0070 .1145 510 ---- ---- ---- ---- .1155 +.0070 .1085 515 ---- ---- ---- ---- .1095 +.0065 .1030 520 ---- ---- ---- ---- .1040 +.0060 .0980 525 ---- ---- ---- ---- .0985 +.0060 .0925 530 ---- ---- ---- ---- .0935 +.0055 .0880 535 ---- ---- ---- ---- .0890 +.0055 .0835 540 ---- ---- ---- ---- .0845 +.0050 .0795 545 ---- ---- ---- ---- .0800 +.0045 .0755 550 ---- ---- ---- ---- .0760 +.0045 .0715 555 ---- ---- ---- ---- .0725 +.0045 .0680 560 ---- ---- ---- ---- .0690 +.0045 .0645 565 ---- ---- ---- ---- .0655 +.0040 .0615 570 ---- ---- ---- ---- .0625 +.0040 .0585 575 ---- ---- ---- ---- .0595 +.0040 .0555 580 ---- ---- ---- ---- .0565 +.0035 .0530 600 ---- ---- ---- ---- .0465 +.0030 .0435 625 ---- ---- ---- ---- .0370 +.0025 .0345 650 ---- ---- ---- ---- .0295 +.0020 .0275 675 ---- ---- ---- ---- .0240 +.0015 .0225 700 ---- ---- ---- ---- .0195 +.0015 .0180 725 ---- ---- ---- ---- .0160 +.0010 .0150 750 ---- ---- ---- ---- .0135 +.0010 .0125 775 ---- ---- ---- ---- .0110 +.0005 .0105 800 ---- ---- ---- ---- .0095 +.0010 .0085 825 ---- ---- ---- ---- .0080 +.0005 .0075 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6230 +.0360 3.5870 050 ---- ---- ---- ---- 3.3730 +.0360 3.3370 075 ---- ---- ---- ---- 3.1230 +.0360 3.0870 100 ---- ---- ---- ---- 2.8730 +.0360 2.8370 125 ---- ---- ---- ---- 2.6230 +.0360 2.5870 150 ---- ---- ---- ---- 2.3730 +.0360 2.3370 175 ---- ---- ---- ---- 2.1230 +.0360 2.0870 200 ---- ---- ---- ---- 1.8740 +.0360 1.8380 220 ---- ---- ---- ---- 1.6805 +.0345 1.6460 225 ---- ---- ---- ---- 1.6330 +.0345 1.5985 230 ---- ---- ---- ---- 1.5860 +.0340 1.5520 235 ---- ---- ---- ---- 1.5400 +.0340 1.5060 240 ---- ---- ---- ---- 1.4935 +.0335 1.4600 245 ---- ---- ---- ---- 1.4480 +.0330 1.4150 250 ---- ---- ---- ---- 1.4030 +.0330 1.3700 255 ---- ---- ---- ---- 1.3585 +.0325 1.3260 260 ---- ---- ---- ---- 1.3140 +.0320 1.2820 265 ---- ---- ---- ---- 1.2705 +.0315 1.2390 270 ---- ---- ---- ---- 1.2275 +.0315 1.1960 275 ---- ---- ---- ---- 1.1850 +.0310 1.1540 280 ---- ---- ---- ---- 1.1430 +.0305 1.1125 285 ---- ---- ---- ---- 1.1015 +.0295 1.0720 290 ---- ---- ---- ---- 1.0610 +.0295 1.0315 295 ---- ---- ---- ---- 1.0210 +.0290 .9920 300 ---- ---- ---- ---- .9820 +.0285 .9535 305 ---- ---- ---- ---- .9435 +.0280 .9155 310 ---- ---- ---- ---- .9060 +.0275 .8785 315 ---- ---- ---- ---- .8690 +.0265 .8425 320 ---- ---- ---- ---- .8330 +.0260 .8070 325 ---- ---- ---- ---- .7980 +.0250 .7730 330 ---- ---- ---- ---- .7640 +.0245 .7395 335 ---- ---- ---- ---- .7310 +.0235 .7075 340 ---- ---- ---- ---- .6995 +.0235 .6760 345 ---- ---- ---- ---- .6685 +.0225 .6460 350 ---- ---- ---- ---- .6385 +.0220 .6165 5 355 ---- ---- ---- ---- .6100 +.0215 .5885 360 ---- ---- ---- ---- .5820 +.0205 .5615 365 ---- ---- ---- ---- .5555 +.0205 .5350 370 ---- ---- ---- ---- .5295 +.0195 .5100 375 ---- ---- ---- ---- .5050 +.0190 .4860 380 ---- ---- ---- ---- .4815 +.0185 .4630 385 ---- ---- ---- ---- .4585 +.0180 .4405 390 ---- ---- ---- ---- .4365 +.0170 .4195 395 ---- ---- ---- ---- .4155 +.0165 .3990 400 ---- ---- ---- ---- .3955 +.0160 .3795 405 ---- ---- ---- ---- .3765 +.0160 .3605 410 ---- ---- ---- ---- .3580 +.0150 .3430 415 ---- ---- ---- ---- .3405 +.0145 .3260 420 ---- ---- ---- ---- .3235 +.0140 .3095 425 ---- ---- ---- ---- .3075 +.0135 .2940 430 ---- ---- ---- ---- .2920 +.0125 .2795 435 ---- ---- ---- ---- .2775 +.0120 .2655 440 ---- ---- ---- ---- .2640 +.0120 .2520 445 ---- ---- ---- ---- .2505 +.0110 .2395 450 ---- ---- ---- ---- .2380 +.0105 .2275 455 ---- ---- ---- ---- .2265 +.0105 .2160 460 ---- ---- ---- ---- .2150 +.0100 .2050 465 ---- ---- ---- ---- .2045 +.0095 .1950 1 470 ---- ---- ---- ---- .1945 +.0090 .1855 475 ---- ---- ---- ---- .1845 +.0085 .1760 480 ---- ---- ---- ---- .1755 +.0080 .1675 485 ---- ---- ---- ---- .1670 +.0080 .1590 490 ---- ---- ---- ---- .1590 +.0075 .1515 495 ---- ---- ---- ---- .1515 +.0075 .1440 500 ---- ---- ---- ---- .1440 +.0070 .1370 505 ---- ---- ---- ---- .1370 +.0065 .1305 510 ---- ---- ---- ---- .1305 +.0060 .1245 515 ---- ---- ---- ---- .1245 +.0060 .1185 520 ---- ---- ---- ---- .1185 +.0055 .1130 525 ---- ---- ---- ---- .1130 +.0055 .1075 530 ---- ---- ---- ---- .1080 +.0050 .1030 535 ---- ---- ---- ---- .1030 +.0050 .0980 540 ---- ---- ---- ---- .0985 +.0050 .0935 545 ---- ---- ---- ---- .0940 +.0045 .0895 550 ---- ---- ---- ---- .0900 +.0045 .0855 555 ---- ---- ---- ---- .0860 +.0040 .0820 560 ---- ---- ---- ---- .0825 +.0040 .0785 565 ---- ---- ---- ---- .0790 +.0040 .0750 570 ---- ---- ---- ---- .0755 +.0035 .0720 575 ---- ---- ---- ---- .0725 +.0035 .0690 580 ---- ---- ---- ---- .0695 +.0035 .0660 600 ---- ---- ---- ---- .0595 +.0030 .0565 625 ---- ---- ---- ---- .0495 +.0025 .0470 650 ---- ---- ---- ---- .0420 +.0025 .0395 675 ---- ---- ---- ---- .0360 +.0020 .0340 700 ---- ---- ---- ---- .0310 +.0015 .0295 2 725 ---- ---- ---- ---- .0275 +.0015 .0260 750 ---- ---- ---- ---- .0245 +.0015 .0230 775 ---- ---- ---- ---- .0220 +.0015 .0205 800 ---- ---- ---- ---- .0200 +.0015 .0185 825 ---- ---- ---- ---- .0180 +.0010 .0170 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6170 +.0360 3.5810 050 ---- ---- ---- ---- 3.3670 +.0360 3.3310 075 ---- ---- ---- ---- 3.1170 +.0360 3.0810 100 ---- ---- ---- ---- 2.8670 +.0360 2.8310 125 ---- ---- ---- ---- 2.6170 +.0360 2.5810 150 ---- ---- ---- ---- 2.3670 +.0360 2.3310 175 ---- ---- ---- ---- 2.1170 +.0360 2.0810 200 ---- ---- ---- ---- 1.8690 +.0355 1.8335 220 ---- ---- ---- ---- 1.6775 +.0345 1.6430 225 ---- ---- ---- ---- 1.6310 +.0345 1.5965 230 ---- ---- ---- ---- 1.5845 +.0340 1.5505 235 ---- ---- ---- ---- 1.5385 +.0335 1.5050 240 ---- ---- ---- ---- 1.4935 +.0335 1.4600 245 ---- ---- ---- ---- 1.4485 +.0335 1.4150 250 ---- ---- ---- ---- 1.4040 +.0330 1.3710 255 ---- ---- ---- ---- 1.3595 +.0325 1.3270 260 ---- ---- ---- ---- 1.3160 +.0320 1.2840 265 ---- ---- ---- ---- 1.2730 +.0320 1.2410 270 ---- ---- ---- ---- 1.2305 +.0315 1.1990 275 ---- ---- ---- ---- 1.1890 +.0315 1.1575 280 ---- ---- ---- ---- 1.1475 +.0310 1.1165 285 ---- ---- ---- ---- 1.1070 +.0305 1.0765 290 ---- ---- ---- ---- 1.0665 +.0295 1.0370 295 ---- ---- ---- ---- 1.0275 +.0295 .9980 300 ---- ---- ---- ---- .9890 +.0290 .9600 305 ---- ---- ---- ---- .9510 +.0285 .9225 310 ---- ---- ---- ---- .9140 +.0280 .8860 315 ---- ---- ---- ---- .8780 +.0275 .8505 320 ---- ---- ---- ---- .8425 +.0270 .8155 325 ---- ---- ---- ---- .8085 +.0265 .7820 330 ---- ---- ---- ---- .7750 +.0260 .7490 335 ---- ---- ---- ---- .7425 +.0250 .7175 340 ---- ---- ---- ---- .7115 +.0250 .6865 345 ---- ---- ---- ---- .6810 +.0240 .6570 350 ---- ---- ---- ---- .6520 +.0235 .6285 15 355 ---- ---- ---- ---- .6240 +.0230 .6010 360 ---- ---- ---- ---- .5965 +.0225 .5740 365 ---- ---- ---- ---- .5705 +.0220 .5485 370 ---- ---- ---- ---- .5450 +.0210 .5240 375 ---- ---- ---- ---- .5210 +.0205 .5005 380 ---- ---- ---- ---- .4975 +.0200 .4775 385 ---- ---- ---- ---- .4750 +.0190 .4560 390 ---- ---- ---- ---- .4535 +.0185 .4350 395 ---- ---- ---- ---- .4330 +.0180 .4150 400 ---- ---- ---- ---- .4130 +.0175 .3955 405 ---- ---- ---- ---- .3940 +.0170 .3770 410 ---- ---- ---- ---- .3760 +.0165 .3595 415 ---- ---- ---- ---- .3585 +.0160 .3425 420 ---- ---- ---- ---- .3420 +.0155 .3265 425 ---- ---- ---- ---- .3260 +.0150 .3110 430 ---- ---- ---- ---- .3105 +.0140 .2965 435 ---- ---- ---- ---- .2960 +.0135 .2825 440 ---- ---- ---- ---- .2825 +.0135 .2690 445 ---- ---- ---- ---- .2690 +.0125 .2565 450 ---- ---- ---- ---- .2565 +.0125 .2440 455 ---- ---- ---- ---- .2445 +.0120 .2325 460 ---- ---- ---- ---- .2330 +.0115 .2215 465 ---- ---- ---- ---- .2225 +.0115 .2110 470 ---- ---- ---- ---- .2120 +.0105 .2015 475 ---- ---- ---- ---- .2020 +.0100 .1920 480 ---- ---- ---- ---- .1930 +.0100 .1830 485 ---- ---- ---- ---- .1840 +.0095 .1745 490 ---- ---- ---- ---- .1755 +.0090 .1665 495 ---- ---- ---- ---- .1675 +.0090 .1585 500 ---- ---- ---- ---- .1600 +.0085 .1515 45 505 ---- ---- ---- ---- .1525 +.0080 .1445 510 ---- ---- ---- ---- .1460 +.0080 .1380 515 ---- ---- ---- ---- .1395 +.0075 .1320 520 ---- ---- ---- ---- .1330 +.0070 .1260 525 ---- ---- ---- ---- .1270 +.0065 .1205 530 ---- ---- ---- ---- .1215 +.0065 .1150 535 ---- ---- ---- ---- .1165 +.0065 .1100 540 ---- ---- ---- ---- .1115 +.0065 .1050 545 ---- ---- ---- ---- .1065 +.0060 .1005 550 ---- ---- ---- ---- .1020 +.0055 .0965 555 ---- ---- ---- ---- .0975 +.0055 .0920 560 ---- ---- ---- ---- .0935 +.0050 .0885 565 ---- ---- ---- ---- .0900 +.0055 .0845 570 ---- ---- ---- ---- .0860 +.0050 .0810 575 ---- ---- ---- ---- .0825 +.0045 .0780 600 ---- ---- ---- ---- .0675 +.0040 .0635 625 ---- ---- ---- ---- .0560 +.0035 .0525 650 ---- ---- ---- ---- .0465 +.0030 .0435 675 ---- ---- ---- ---- .0390 +.0020 .0370 700 ---- ---- ---- ---- .0335 +.0025 .0310 725 ---- ---- ---- ---- .0285 +.0020 .0265 750 ---- ---- ---- ---- .0245 +.0015 .0230 775 ---- ---- ---- ---- .0215 +.0015 .0200 800 ---- ---- ---- ---- .0185 +.0010 .0175 825 ---- ---- ---- ---- .0165 +.0010 .0155 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6170 +.0360 3.5810 050 ---- ---- ---- ---- 3.3670 +.0360 3.3310 075 ---- ---- ---- ---- 3.1170 +.0360 3.0810 100 ---- ---- ---- ---- 2.8670 +.0360 2.8310 125 ---- ---- ---- ---- 2.6170 +.0360 2.5810 150 ---- ---- ---- ---- 2.3670 +.0360 2.3310 175 ---- ---- ---- ---- 2.1170 +.0360 2.0810 200 ---- ---- ---- ---- 1.8730 +.0350 1.8380 220 ---- ---- ---- ---- 1.6850 +.0345 1.6505 225 ---- ---- ---- ---- 1.6385 +.0335 1.6050 230 ---- ---- ---- ---- 1.5930 +.0335 1.5595 235 ---- ---- ---- ---- 1.5475 +.0330 1.5145 240 ---- ---- ---- ---- 1.5025 +.0330 1.4695 245 ---- ---- ---- ---- 1.4580 +.0325 1.4255 250 ---- ---- ---- ---- 1.4140 +.0325 1.3815 255 ---- ---- ---- ---- 1.3700 +.0320 1.3380 260 ---- ---- ---- ---- 1.3270 +.0315 1.2955 265 ---- ---- ---- ---- 1.2840 +.0310 1.2530 270 ---- ---- ---- ---- 1.2420 +.0310 1.2110 275 ---- ---- ---- ---- 1.2000 +.0300 1.1700 280 ---- ---- ---- ---- 1.1590 +.0300 1.1290 285 ---- ---- ---- ---- 1.1185 +.0295 1.0890 290 ---- ---- ---- ---- 1.0785 +.0290 1.0495 295 ---- ---- ---- ---- 1.0395 +.0285 1.0110 300 ---- ---- ---- ---- 1.0010 +.0280 .9730 305 ---- ---- ---- ---- .9635 +.0275 .9360 310 ---- ---- ---- ---- .9265 +.0265 .9000 315 ---- ---- ---- ---- .8910 +.0265 .8645 320 ---- ---- ---- ---- .8560 +.0260 .8300 325 ---- ---- ---- ---- .8220 +.0250 .7970 330 ---- ---- ---- ---- .7890 +.0245 .7645 335 ---- ---- ---- ---- .7570 +.0240 .7330 340 ---- ---- ---- ---- .7260 +.0230 .7030 345 ---- ---- ---- ---- .6965 +.0230 .6735 350 ---- ---- ---- ---- .6675 +.0220 .6455 355 ---- ---- ---- ---- .6400 +.0215 .6185 360 ---- ---- ---- ---- .6130 +.0210 .5920 365 ---- ---- ---- ---- .5875 +.0205 .5670 370 ---- ---- ---- ---- .5625 +.0195 .5430 375 ---- ---- ---- ---- .5385 +.0190 .5195 380 ---- ---- ---- ---- .5160 +.0185 .4975 385 ---- ---- ---- ---- .4940 +.0180 .4760 390 ---- ---- ---- ---- .4725 +.0175 .4550 395 ---- ---- ---- ---- .4520 +.0165 .4355 400 ---- ---- ---- ---- .4325 +.0165 .4160 405 ---- ---- ---- ---- .4135 +.0155 .3980 410 ---- ---- ---- ---- .3955 +.0155 .3800 415 ---- ---- ---- ---- .3785 +.0150 .3635 420 ---- ---- ---- ---- .3620 +.0150 .3470 425 ---- ---- ---- ---- .3460 +.0145 .3315 430 ---- ---- ---- ---- .3305 +.0135 .3170 435 ---- ---- ---- ---- .3160 +.0135 .3025 440 ---- ---- ---- ---- .3020 +.0130 .2890 445 ---- ---- ---- ---- .2890 +.0130 .2760 450 ---- ---- ---- ---- .2760 +.0120 .2640 455 ---- ---- ---- ---- .2640 +.0120 .2520 460 ---- ---- ---- ---- .2520 +.0115 .2405 465 ---- ---- ---- ---- .2410 +.0110 .2300 470 ---- ---- ---- ---- .2305 +.0110 .2195 475 ---- ---- ---- ---- .2200 +.0105 .2095 480 ---- ---- ---- ---- .2105 +.0100 .2005 485 ---- ---- ---- ---- .2010 +.0095 .1915 490 ---- ---- ---- ---- .1925 +.0095 .1830 495 ---- ---- ---- ---- .1840 +.0095 .1745 500 ---- ---- ---- ---- .1760 +.0090 .1670 505 ---- ---- ---- ---- .1680 +.0085 .1595 510 ---- ---- ---- ---- .1605 +.0080 .1525 515 ---- ---- ---- ---- .1535 +.0080 .1455 520 ---- ---- ---- ---- .1470 +.0080 .1390 525 ---- ---- ---- ---- .1405 +.0075 .1330 530 ---- ---- ---- ---- .1345 +.0075 .1270 535 ---- ---- ---- ---- .1285 +.0070 .1215 540 ---- ---- ---- ---- .1230 +.0070 .1160 545 ---- ---- ---- ---- .1175 +.0065 .1110 550 ---- ---- ---- ---- .1125 +.0065 .1060 555 ---- ---- ---- ---- .1075 +.0060 .1015 560 ---- ---- ---- ---- .1030 +.0060 .0970 565 ---- ---- ---- ---- .0985 +.0055 .0930 570 ---- ---- ---- ---- .0945 +.0055 .0890 575 ---- ---- ---- ---- .0900 +.0050 .0850 600 ---- ---- ---- ---- .0725 +.0040 .0685 625 ---- ---- ---- ---- .0585 +.0035 .0550 650 ---- ---- ---- ---- .0470 +.0030 .0440 675 ---- ---- ---- ---- .0380 +.0025 .0355 700 ---- ---- ---- ---- .0305 +.0015 .0290 725 ---- ---- ---- ---- .0250 +.0020 .0230 750 ---- ---- ---- ---- .0200 +.0010 .0190 775 ---- ---- ---- ---- .0165 +.0010 .0155 800 ---- ---- ---- ---- .0135 +.0010 .0125 825 ---- ---- ---- ---- .0110 +.0010 .0100 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6170 +.0360 3.5810 050 ---- ---- ---- ---- 3.3670 +.0360 3.3310 075 ---- ---- ---- ---- 3.1170 +.0360 3.0810 100 ---- ---- ---- ---- 2.8670 +.0360 2.8310 125 ---- ---- ---- ---- 2.6170 +.0360 2.5810 150 ---- ---- ---- ---- 2.3670 +.0360 2.3310 175 ---- ---- ---- ---- 2.1170 +.0355 2.0815 200 ---- ---- ---- ---- 1.8750 +.0350 1.8400 220 ---- ---- ---- ---- 1.6885 +.0340 1.6545 225 ---- ---- ---- ---- 1.6430 +.0335 1.6095 230 ---- ---- ---- ---- 1.5975 +.0330 1.5645 235 ---- ---- ---- ---- 1.5530 +.0335 1.5195 240 ---- ---- ---- ---- 1.5085 +.0330 1.4755 245 ---- ---- ---- ---- 1.4640 +.0325 1.4315 250 ---- ---- ---- ---- 1.4205 +.0320 1.3885 255 ---- ---- ---- ---- 1.3775 +.0320 1.3455 260 ---- ---- ---- ---- 1.3345 +.0315 1.3030 265 ---- ---- ---- ---- 1.2925 +.0310 1.2615 270 ---- ---- ---- ---- 1.2505 +.0305 1.2200 275 ---- ---- ---- ---- 1.2095 +.0300 1.1795 280 ---- ---- ---- ---- 1.1690 +.0300 1.1390 285 ---- ---- ---- ---- 1.1290 +.0295 1.0995 290 ---- ---- ---- ---- 1.0895 +.0285 1.0610 295 ---- ---- ---- ---- 1.0510 +.0280 1.0230 300 ---- ---- ---- ---- 1.0135 +.0280 .9855 305 ---- ---- ---- ---- .9760 +.0270 .9490 310 ---- ---- ---- ---- .9400 +.0265 .9135 315 ---- ---- ---- ---- .9045 +.0260 .8785 320 ---- ---- ---- ---- .8705 +.0255 .8450 325 ---- ---- ---- ---- .8370 +.0250 .8120 330 ---- ---- ---- ---- .8045 +.0245 .7800 335 ---- ---- ---- ---- .7735 +.0240 .7495 340 ---- ---- ---- ---- .7430 +.0230 .7200 345 ---- ---- ---- ---- .7135 +.0225 .6910 350 ---- ---- ---- ---- .6855 +.0220 .6635 355 ---- ---- ---- ---- .6580 +.0210 .6370 360 ---- ---- ---- ---- .6320 +.0210 .6110 365 ---- ---- ---- ---- .6065 +.0200 .5865 370 ---- ---- ---- ---- .5825 +.0200 .5625 375 ---- ---- ---- ---- .5590 +.0195 .5395 380 ---- ---- ---- ---- .5360 +.0185 .5175 385 ---- ---- ---- ---- .5145 +.0180 .4965 390 ---- ---- ---- ---- .4935 +.0175 .4760 395 ---- ---- ---- ---- .4730 +.0170 .4560 400 ---- ---- ---- ---- .4535 +.0165 .4370 405 ---- ---- ---- ---- .4350 +.0160 .4190 410 ---- ---- ---- ---- .4170 +.0155 .4015 415 ---- ---- ---- ---- .3995 +.0150 .3845 420 ---- ---- ---- ---- .3825 +.0145 .3680 425 ---- ---- ---- ---- .3665 +.0140 .3525 430 ---- ---- ---- ---- .3515 +.0140 .3375 435 ---- ---- ---- ---- .3365 +.0135 .3230 440 ---- ---- ---- ---- .3225 +.0130 .3095 445 ---- ---- ---- ---- .3085 +.0125 .2960 450 ---- ---- ---- ---- .2955 +.0120 .2835 455 ---- ---- ---- ---- .2830 +.0115 .2715 460 ---- ---- ---- ---- .2710 +.0110 .2600 465 ---- ---- ---- ---- .2595 +.0110 .2485 470 ---- ---- ---- ---- .2485 +.0105 .2380 475 ---- ---- ---- ---- .2380 +.0105 .2275 480 ---- ---- ---- ---- .2280 +.0100 .2180 485 ---- ---- ---- ---- .2185 +.0100 .2085 490 ---- ---- ---- ---- .2090 +.0095 .1995 495 ---- ---- ---- ---- .2000 +.0090 .1910 500 ---- ---- ---- ---- .1915 +.0090 .1825 505 ---- ---- ---- ---- .1835 +.0085 .1750 510 ---- ---- ---- ---- .1760 +.0085 .1675 515 ---- ---- ---- ---- .1685 +.0085 .1600 520 ---- ---- ---- ---- .1610 +.0080 .1530 525 ---- ---- ---- ---- .1545 +.0080 .1465 530 ---- ---- ---- ---- .1475 +.0075 .1400 535 ---- ---- ---- ---- .1415 +.0075 .1340 540 ---- ---- ---- ---- .1355 +.0070 .1285 545 ---- ---- ---- ---- .1295 +.0070 .1225 550 ---- ---- ---- ---- .1240 +.0065 .1175 555 ---- ---- ---- ---- .1190 +.0065 .1125 575 ---- ---- ---- ---- .1000 +.0060 .0940 600 ---- ---- ---- ---- .0805 +.0050 .0755 625 ---- ---- ---- ---- .0650 +.0045 .0605 650 ---- ---- ---- ---- .0525 +.0040 .0485 675 ---- ---- ---- ---- .0425 +.0035 .0390 700 ---- ---- ---- ---- .0345 +.0030 .0315 725 ---- ---- ---- ---- .0280 +.0025 .0255 750 ---- ---- ---- ---- .0230 +.0020 .0210 775 ---- ---- ---- ---- .0190 +.0020 .0170 800 ---- ---- ---- ---- .0155 +.0015 .0140 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6110 +.0360 3.5750 050 ---- ---- ---- ---- 3.3610 +.0360 3.3250 075 ---- ---- ---- ---- 3.1110 +.0360 3.0750 100 ---- ---- ---- ---- 2.8610 +.0360 2.8250 125 ---- ---- ---- ---- 2.6110 +.0360 2.5750 150 ---- ---- ---- ---- 2.3610 +.0360 2.3250 175 ---- ---- ---- ---- 2.1120 +.0360 2.0760 200 ---- ---- ---- ---- 1.8720 +.0350 1.8370 225 ---- ---- ---- ---- 1.6425 +.0335 1.6090 230 ---- ---- ---- ---- 1.5980 +.0335 1.5645 235 ---- ---- ---- ---- 1.5535 +.0335 1.5200 240 ---- ---- ---- ---- 1.5095 +.0330 1.4765 245 ---- ---- ---- ---- 1.4660 +.0325 1.4335 250 ---- ---- ---- ---- 1.4230 +.0325 1.3905 255 ---- ---- ---- ---- 1.3805 +.0320 1.3485 260 ---- ---- ---- ---- 1.3380 +.0315 1.3065 265 ---- ---- ---- ---- 1.2965 +.0310 1.2655 270 ---- ---- ---- ---- 1.2555 +.0310 1.2245 275 ---- ---- ---- ---- 1.2150 +.0305 1.1845 280 ---- ---- ---- ---- 1.1750 +.0300 1.1450 285 ---- ---- ---- ---- 1.1360 +.0300 1.1060 290 ---- ---- ---- ---- 1.0970 +.0290 1.0680 295 ---- ---- ---- ---- 1.0590 +.0290 1.0300 300 ---- ---- ---- ---- 1.0220 +.0285 .9935 305 ---- ---- ---- ---- .9855 +.0280 .9575 310 ---- ---- ---- ---- .9500 +.0275 .9225 315 ---- ---- ---- ---- .9150 +.0270 .8880 320 ---- ---- ---- ---- .8815 +.0270 .8545 325 ---- ---- ---- ---- .8485 +.0260 .8225 330 ---- ---- ---- ---- .8165 +.0255 .7910 335 ---- ---- ---- ---- .7855 +.0250 .7605 340 ---- ---- ---- ---- .7555 +.0245 .7310 345 ---- ---- ---- ---- .7265 +.0240 .7025 350 ---- ---- ---- ---- .6990 +.0235 .6755 355 ---- ---- ---- ---- .6715 +.0225 .6490 360 ---- ---- ---- ---- .6455 +.0220 .6235 365 ---- ---- ---- ---- .6205 +.0220 .5985 370 ---- ---- ---- ---- .5965 +.0215 .5750 375 ---- ---- ---- ---- .5730 +.0210 .5520 380 ---- ---- ---- ---- .5505 +.0205 .5300 385 ---- ---- ---- ---- .5285 +.0195 .5090 390 ---- ---- ---- ---- .5075 +.0190 .4885 395 ---- ---- ---- ---- .4870 +.0185 .4685 400 ---- ---- ---- ---- .4675 +.0180 .4495 405 ---- ---- ---- ---- .4490 +.0175 .4315 410 ---- ---- ---- ---- .4310 +.0170 .4140 415 ---- ---- ---- ---- .4135 +.0165 .3970 420 ---- ---- ---- ---- .3970 +.0165 .3805 425 ---- ---- ---- ---- .3810 +.0160 .3650 430 ---- ---- ---- ---- .3655 +.0155 .3500 435 ---- ---- ---- ---- .3505 +.0145 .3360 440 ---- ---- ---- ---- .3365 +.0145 .3220 445 ---- ---- ---- ---- .3230 +.0140 .3090 450 ---- ---- ---- ---- .3095 +.0130 .2965 455 ---- ---- ---- ---- .2970 +.0130 .2840 460 ---- ---- ---- ---- .2850 +.0125 .2725 465 ---- ---- ---- ---- .2735 +.0120 .2615 470 ---- ---- ---- ---- .2625 +.0120 .2505 475 ---- ---- ---- ---- .2520 +.0115 .2405 480 ---- ---- ---- ---- .2420 +.0115 .2305 485 ---- ---- ---- ---- .2320 +.0105 .2215 490 ---- ---- ---- ---- .2225 +.0100 .2125 495 ---- ---- ---- ---- .2135 +.0100 .2035 500 ---- ---- ---- ---- .2050 +.0095 .1955 505 ---- ---- ---- ---- .1970 +.0095 .1875 510 ---- ---- ---- ---- .1890 +.0090 .1800 515 ---- ---- ---- ---- .1815 +.0090 .1725 520 ---- ---- ---- ---- .1740 +.0085 .1655 525 ---- ---- ---- ---- .1670 +.0080 .1590 530 ---- ---- ---- ---- .1605 +.0080 .1525 535 ---- ---- ---- ---- .1540 +.0080 .1460 540 ---- ---- ---- ---- .1475 +.0070 .1405 545 ---- ---- ---- ---- .1420 +.0075 .1345 550 ---- ---- ---- ---- .1360 +.0070 .1290 555 ---- ---- ---- ---- .1305 +.0065 .1240 575 ---- ---- ---- ---- .1110 +.0060 .1050 600 ---- ---- ---- ---- .0905 +.0045 .0860 625 ---- ---- ---- ---- .0745 +.0045 .0700 650 ---- ---- ---- ---- .0610 +.0035 .0575 675 ---- ---- ---- ---- .0500 +.0025 .0475 700 ---- ---- ---- ---- .0415 +.0025 .0390 725 ---- ---- ---- ---- .0340 +.0020 .0320 750 ---- ---- ---- ---- .0285 +.0020 .0265 775 ---- ---- ---- ---- .0235 +.0015 .0220 800 ---- ---- ---- ---- .0200 +.0015 .0185 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6110 +.0360 3.5750 050 ---- ---- ---- ---- 3.3610 +.0360 3.3250 075 ---- ---- ---- ---- 3.1110 +.0360 3.0750 100 ---- ---- ---- ---- 2.8610 +.0360 2.8250 125 ---- ---- ---- ---- 2.6110 +.0360 2.5750 150 ---- ---- ---- ---- 2.3610 +.0360 2.3250 175 ---- ---- ---- ---- 2.1125 +.0355 2.0770 200 ---- ---- ---- ---- 1.8750 +.0345 1.8405 225 ---- ---- ---- ---- 1.6480 +.0340 1.6140 230 ---- ---- ---- ---- 1.6035 +.0335 1.5700 235 ---- ---- ---- ---- 1.5595 +.0330 1.5265 240 ---- ---- ---- ---- 1.5160 +.0330 1.4830 245 ---- ---- ---- ---- 1.4730 +.0325 1.4405 250 ---- ---- ---- ---- 1.4305 +.0325 1.3980 255 ---- ---- ---- ---- 1.3880 +.0320 1.3560 260 ---- ---- ---- ---- 1.3465 +.0315 1.3150 265 ---- ---- ---- ---- 1.3050 +.0310 1.2740 270 ---- ---- ---- ---- 1.2645 +.0310 1.2335 275 ---- ---- ---- ---- 1.2245 +.0305 1.1940 280 ---- ---- ---- ---- 1.1850 +.0305 1.1545 285 ---- ---- ---- ---- 1.1460 +.0300 1.1160 290 ---- ---- ---- ---- 1.1075 +.0290 1.0785 295 ---- ---- ---- ---- 1.0700 +.0290 1.0410 300 ---- ---- ---- ---- 1.0330 +.0285 1.0045 305 ---- ---- ---- ---- .9970 +.0280 .9690 310 ---- ---- ---- ---- .9620 +.0275 .9345 315 ---- ---- ---- ---- .9275 +.0270 .9005 320 ---- ---- ---- ---- .8940 +.0265 .8675 325 ---- ---- ---- ---- .8615 +.0265 .8350 330 ---- ---- ---- ---- .8295 +.0255 .8040 335 ---- ---- ---- ---- .7990 +.0250 .7740 340 ---- ---- ---- ---- .7695 +.0245 .7450 345 ---- ---- ---- ---- .7405 +.0240 .7165 350 ---- ---- ---- ---- .7130 +.0235 .6895 355 ---- ---- ---- ---- .6860 +.0230 .6630 360 ---- ---- ---- ---- .6605 +.0225 .6380 365 ---- ---- ---- ---- .6355 +.0220 .6135 370 ---- ---- ---- ---- .6115 +.0215 .5900 375 ---- ---- ---- ---- .5885 +.0210 .5675 380 ---- ---- ---- ---- .5660 +.0205 .5455 385 ---- ---- ---- ---- .5445 +.0200 .5245 390 ---- ---- ---- ---- .5235 +.0190 .5045 395 ---- ---- ---- ---- .5035 +.0185 .4850 400 ---- ---- ---- ---- .4845 +.0185 .4660 405 ---- ---- ---- ---- .4660 +.0180 .4480 410 ---- ---- ---- ---- .4485 +.0175 .4310 415 ---- ---- ---- ---- .4315 +.0170 .4145 420 ---- ---- ---- ---- .4150 +.0165 .3985 425 ---- ---- ---- ---- .3995 +.0160 .3835 430 ---- ---- ---- ---- .3845 +.0155 .3690 435 ---- ---- ---- ---- .3700 +.0150 .3550 440 ---- ---- ---- ---- .3560 +.0145 .3415 445 ---- ---- ---- ---- .3430 +.0145 .3285 450 ---- ---- ---- ---- .3300 +.0135 .3165 455 ---- ---- ---- ---- .3180 +.0135 .3045 460 ---- ---- ---- ---- .3065 +.0130 .2935 465 ---- ---- ---- ---- .2955 +.0125 .2830 470 ---- ---- ---- ---- .2850 +.0125 .2725 475 ---- ---- ---- ---- .2750 +.0120 .2630 480 ---- ---- ---- ---- .2650 +.0115 .2535 485 ---- ---- ---- ---- .2560 +.0115 .2445 500 ---- ---- ---- ---- .2305 +.0100 .2205 525 ---- ---- ---- ---- .1950 +.0085 .1865 550 ---- ---- ---- ---- .1670 +.0080 .1590 575 ---- ---- ---- ---- .1435 +.0065 .1370 600 ---- ---- ---- ---- .1245 +.0055 .1190 625 ---- ---- ---- ---- .1090 +.0050 .1040 650 ---- ---- ---- ---- .0960 +.0045 .0915 675 ---- ---- ---- ---- .0850 +.0040 .0810 700 ---- ---- ---- ---- .0760 +.0040 .0720 725 ---- ---- ---- ---- .0680 +.0030 .0650 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6070 +.0360 3.5710 050 ---- ---- ---- ---- 3.3570 +.0360 3.3210 075 ---- ---- ---- ---- 3.1070 +.0360 3.0710 100 ---- ---- ---- ---- 2.8570 +.0360 2.8210 125 ---- ---- ---- ---- 2.6070 +.0360 2.5710 150 ---- ---- ---- ---- 2.3570 +.0360 2.3210 175 ---- ---- ---- ---- 2.1100 +.0355 2.0745 200 ---- ---- ---- ---- 1.8750 +.0345 1.8405 225 ---- ---- ---- ---- 1.6500 +.0335 1.6165 230 ---- ---- ---- ---- 1.6060 +.0330 1.5730 235 ---- ---- ---- ---- 1.5625 +.0330 1.5295 240 ---- ---- ---- ---- 1.5195 +.0325 1.4870 245 ---- ---- ---- ---- 1.4770 +.0325 1.4445 250 ---- ---- ---- ---- 1.4345 +.0320 1.4025 255 ---- ---- ---- ---- 1.3930 +.0320 1.3610 260 ---- ---- ---- ---- 1.3515 +.0315 1.3200 265 ---- ---- ---- ---- 1.3110 +.0310 1.2800 270 ---- ---- ---- ---- 1.2705 +.0305 1.2400 275 ---- ---- ---- ---- 1.2310 +.0305 1.2005 280 ---- ---- ---- ---- 1.1920 +.0300 1.1620 285 ---- ---- ---- ---- 1.1535 +.0300 1.1235 290 ---- ---- ---- ---- 1.1155 +.0295 1.0860 295 ---- ---- ---- ---- 1.0780 +.0285 1.0495 300 ---- ---- ---- ---- 1.0420 +.0285 1.0135 305 ---- ---- ---- ---- 1.0060 +.0280 .9780 310 ---- ---- ---- ---- .9710 +.0275 .9435 315 ---- ---- ---- ---- .9370 +.0270 .9100 320 ---- ---- ---- ---- .9040 +.0265 .8775 325 ---- ---- ---- ---- .8720 +.0265 .8455 330 ---- ---- ---- ---- .8405 +.0255 .8150 335 ---- ---- ---- ---- .8100 +.0250 .7850 340 ---- ---- ---- ---- .7810 +.0245 .7565 345 ---- ---- ---- ---- .7525 +.0240 .7285 350 ---- ---- ---- ---- .7250 +.0235 .7015 355 ---- ---- ---- ---- .6985 +.0230 .6755 360 ---- ---- ---- ---- .6730 +.0225 .6505 365 ---- ---- ---- ---- .6485 +.0220 .6265 370 ---- ---- ---- ---- .6245 +.0215 .6030 375 ---- ---- ---- ---- .6020 +.0210 .5810 380 ---- ---- ---- ---- .5800 +.0205 .5595 385 ---- ---- ---- ---- .5585 +.0200 .5385 390 ---- ---- ---- ---- .5380 +.0195 .5185 395 ---- ---- ---- ---- .5185 +.0190 .4995 400 ---- ---- ---- ---- .4995 +.0185 .4810 405 ---- ---- ---- ---- .4815 +.0180 .4635 410 ---- ---- ---- ---- .4640 +.0175 .4465 415 ---- ---- ---- ---- .4475 +.0170 .4305 420 ---- ---- ---- ---- .4315 +.0170 .4145 425 ---- ---- ---- ---- .4160 +.0160 .4000 430 ---- ---- ---- ---- .4015 +.0160 .3855 435 ---- ---- ---- ---- .3870 +.0150 .3720 440 ---- ---- ---- ---- .3740 +.0150 .3590 445 ---- ---- ---- ---- .3610 +.0145 .3465 450 ---- ---- ---- ---- .3485 +.0140 .3345 455 ---- ---- ---- ---- .3370 +.0140 .3230 460 ---- ---- ---- ---- .3255 +.0135 .3120 465 ---- ---- ---- ---- .3150 +.0130 .3020 470 ---- ---- ---- ---- .3045 +.0125 .2920 475 ---- ---- ---- ---- .2950 +.0125 .2825 480 ---- ---- ---- ---- .2855 +.0120 .2735 485 ---- ---- ---- ---- .2765 +.0115 .2650 500 ---- ---- ---- ---- .2520 +.0105 .2415 525 ---- ---- ---- ---- .2180 +.0095 .2085 550 ---- ---- ---- ---- .1910 +.0085 .1825 575 ---- ---- ---- ---- .1685 +.0075 .1610 600 ---- ---- ---- ---- .1500 +.0065 .1435 625 ---- ---- ---- ---- .1350 +.0060 .1290 650 ---- ---- ---- ---- .1220 +.0055 .1165 675 ---- ---- ---- ---- .1115 +.0050 .1065 700 ---- ---- ---- ---- .1020 +.0045 .0975 725 ---- ---- ---- ---- .0945 +.0040 .0905 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6070 +.0360 3.5710 050 ---- ---- ---- ---- 3.3570 +.0360 3.3210 075 ---- ---- ---- ---- 3.1070 +.0360 3.0710 100 ---- ---- ---- ---- 2.8570 +.0360 2.8210 125 ---- ---- ---- ---- 2.6070 +.0360 2.5710 150 ---- ---- ---- ---- 2.3570 +.0360 2.3210 175 ---- ---- ---- ---- 2.1115 +.0355 2.0760 200 ---- ---- ---- ---- 1.8785 +.0345 1.8440 225 ---- ---- ---- ---- 1.6550 +.0335 1.6215 230 ---- ---- ---- ---- 1.6115 +.0330 1.5785 235 ---- ---- ---- ---- 1.5685 +.0330 1.5355 240 ---- ---- ---- ---- 1.5255 +.0325 1.4930 245 ---- ---- ---- ---- 1.4830 +.0320 1.4510 250 ---- ---- ---- ---- 1.4415 +.0320 1.4095 255 ---- ---- ---- ---- 1.4000 +.0320 1.3680 260 ---- ---- ---- ---- 1.3590 +.0315 1.3275 265 ---- ---- ---- ---- 1.3185 +.0310 1.2875 270 ---- ---- ---- ---- 1.2785 +.0305 1.2480 275 ---- ---- ---- ---- 1.2390 +.0300 1.2090 280 ---- ---- ---- ---- 1.2005 +.0300 1.1705 285 ---- ---- ---- ---- 1.1620 +.0295 1.1325 290 ---- ---- ---- ---- 1.1245 +.0290 1.0955 295 ---- ---- ---- ---- 1.0875 +.0285 1.0590 300 ---- ---- ---- ---- 1.0515 +.0285 1.0230 305 ---- ---- ---- ---- 1.0160 +.0280 .9880 310 ---- ---- ---- ---- .9815 +.0275 .9540 315 ---- ---- ---- ---- .9475 +.0270 .9205 320 ---- ---- ---- ---- .9150 +.0270 .8880 325 ---- ---- ---- ---- .8830 +.0265 .8565 330 ---- ---- ---- ---- .8515 +.0255 .8260 335 ---- ---- ---- ---- .8215 +.0250 .7965 340 ---- ---- ---- ---- .7925 +.0245 .7680 345 ---- ---- ---- ---- .7645 +.0240 .7405 350 ---- ---- ---- ---- .7370 +.0235 .7135 355 ---- ---- ---- ---- .7110 +.0230 .6880 360 ---- ---- ---- ---- .6855 +.0225 .6630 365 ---- ---- ---- ---- .6610 +.0220 .6390 370 ---- ---- ---- ---- .6375 +.0215 .6160 375 ---- ---- ---- ---- .6150 +.0210 .5940 380 ---- ---- ---- ---- .5930 +.0205 .5725 385 ---- ---- ---- ---- .5720 +.0200 .5520 390 ---- ---- ---- ---- .5515 +.0195 .5320 395 ---- ---- ---- ---- .5320 +.0190 .5130 400 ---- ---- ---- ---- .5135 +.0190 .4945 405 ---- ---- ---- ---- .4950 +.0180 .4770 410 ---- ---- ---- ---- .4780 +.0180 .4600 415 ---- ---- ---- ---- .4615 +.0175 .4440 420 ---- ---- ---- ---- .4455 +.0170 .4285 425 ---- ---- ---- ---- .4300 +.0165 .4135 430 ---- ---- ---- ---- .4155 +.0160 .3995 435 ---- ---- ---- ---- .4015 +.0155 .3860 440 ---- ---- ---- ---- .3880 +.0150 .3730 445 ---- ---- ---- ---- .3750 +.0145 .3605 450 ---- ---- ---- ---- .3630 +.0145 .3485 455 ---- ---- ---- ---- .3510 +.0140 .3370 460 ---- ---- ---- ---- .3400 +.0140 .3260 465 ---- ---- ---- ---- .3290 +.0130 .3160 470 ---- ---- ---- ---- .3190 +.0130 .3060 475 ---- ---- ---- ---- .3090 +.0125 .2965 480 ---- ---- ---- ---- .2995 +.0120 .2875 485 ---- ---- ---- ---- .2910 +.0120 .2790 500 ---- ---- ---- ---- .2660 +.0110 .2550 525 ---- ---- ---- ---- .2320 +.0100 .2220 550 ---- ---- ---- ---- .2045 +.0085 .1960 575 ---- ---- ---- ---- .1820 +.0075 .1745 600 ---- ---- ---- ---- .1635 +.0070 .1565 625 ---- ---- ---- ---- .1480 +.0065 .1415 650 ---- ---- ---- ---- .1350 +.0060 .1290 675 ---- ---- ---- ---- .1240 +.0055 .1185 700 ---- ---- ---- ---- .1145 +.0050 .1095 725 ---- ---- ---- ---- .1065 +.0045 .1020 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6060 +.0360 3.5700 050 ---- ---- ---- ---- 3.3560 +.0360 3.3200 075 ---- ---- ---- ---- 3.1060 +.0360 3.0700 100 ---- ---- ---- ---- 2.8560 +.0360 2.8200 125 ---- ---- ---- ---- 2.6060 +.0360 2.5700 150 ---- ---- ---- ---- 2.3560 +.0360 2.3200 175 ---- ---- ---- ---- 2.1125 +.0355 2.0770 200 ---- ---- ---- ---- 1.8810 +.0345 1.8465 225 ---- ---- ---- ---- 1.6595 +.0335 1.6260 230 ---- ---- ---- ---- 1.6165 +.0330 1.5835 235 ---- ---- ---- ---- 1.5735 +.0325 1.5410 240 ---- ---- ---- ---- 1.5310 +.0325 1.4985 245 ---- ---- ---- ---- 1.4890 +.0320 1.4570 250 ---- ---- ---- ---- 1.4475 +.0320 1.4155 255 ---- ---- ---- ---- 1.4065 +.0315 1.3750 260 ---- ---- ---- ---- 1.3660 +.0315 1.3345 265 ---- ---- ---- ---- 1.3255 +.0305 1.2950 270 ---- ---- ---- ---- 1.2860 +.0305 1.2555 275 ---- ---- ---- ---- 1.2470 +.0305 1.2165 280 ---- ---- ---- ---- 1.2085 +.0300 1.1785 285 ---- ---- ---- ---- 1.1705 +.0295 1.1410 290 ---- ---- ---- ---- 1.1335 +.0295 1.1040 295 ---- ---- ---- ---- 1.0965 +.0285 1.0680 300 ---- ---- ---- ---- 1.0610 +.0285 1.0325 305 ---- ---- ---- ---- 1.0255 +.0275 .9980 310 ---- ---- ---- ---- .9915 +.0275 .9640 315 ---- ---- ---- ---- .9580 +.0270 .9310 320 ---- ---- ---- ---- .9255 +.0265 .8990 325 ---- ---- ---- ---- .8935 +.0260 .8675 330 ---- ---- ---- ---- .8630 +.0255 .8375 335 ---- ---- ---- ---- .8330 +.0250 .8080 340 ---- ---- ---- ---- .8040 +.0245 .7795 345 ---- ---- ---- ---- .7765 +.0245 .7520 350 ---- ---- ---- ---- .7495 +.0240 .7255 355 ---- ---- ---- ---- .7235 +.0235 .7000 360 ---- ---- ---- ---- .6980 +.0225 .6755 365 ---- ---- ---- ---- .6740 +.0220 .6520 370 ---- ---- ---- ---- .6505 +.0215 .6290 375 ---- ---- ---- ---- .6280 +.0210 .6070 380 ---- ---- ---- ---- .6060 +.0205 .5855 385 ---- ---- ---- ---- .5850 +.0200 .5650 390 ---- ---- ---- ---- .5650 +.0200 .5450 395 ---- ---- ---- ---- .5455 +.0195 .5260 400 ---- ---- ---- ---- .5265 +.0185 .5080 405 ---- ---- ---- ---- .5085 +.0180 .4905 410 ---- ---- ---- ---- .4915 +.0180 .4735 415 ---- ---- ---- ---- .4745 +.0175 .4570 420 ---- ---- ---- ---- .4585 +.0170 .4415 425 ---- ---- ---- ---- .4430 +.0165 .4265 430 ---- ---- ---- ---- .4285 +.0160 .4125 435 ---- ---- ---- ---- .4145 +.0160 .3985 440 ---- ---- ---- ---- .4005 +.0150 .3855 445 ---- ---- ---- ---- .3875 +.0150 .3725 450 ---- ---- ---- ---- .3750 +.0145 .3605 455 ---- ---- ---- ---- .3635 +.0145 .3490 460 ---- ---- ---- ---- .3520 +.0140 .3380 465 ---- ---- ---- ---- .3410 +.0135 .3275 470 ---- ---- ---- ---- .3305 +.0130 .3175 475 ---- ---- ---- ---- .3205 +.0130 .3075 480 ---- ---- ---- ---- .3110 +.0125 .2985 485 ---- ---- ---- ---- .3015 +.0120 .2895 500 ---- ---- ---- ---- .2765 +.0115 .2650 525 ---- ---- ---- ---- .2410 +.0100 .2310 550 ---- ---- ---- ---- .2120 +.0090 .2030 575 ---- ---- ---- ---- .1885 +.0080 .1805 600 ---- ---- ---- ---- .1685 +.0070 .1615 625 ---- ---- ---- ---- .1520 +.0065 .1455 650 ---- ---- ---- ---- .1380 +.0060 .1320 675 ---- ---- ---- ---- .1265 +.0055 .1210 700 ---- ---- ---- ---- .1160 +.0050 .1110 725 ---- ---- ---- ---- .1075 +.0045 .1030 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6060 +.0360 3.5700 050 ---- ---- ---- ---- 3.3560 +.0360 3.3200 075 ---- ---- ---- ---- 3.1060 +.0360 3.0700 100 ---- ---- ---- ---- 2.8560 +.0360 2.8200 125 ---- ---- ---- ---- 2.6060 +.0360 2.5700 150 ---- ---- ---- ---- 2.3560 +.0360 2.3200 175 ---- ---- ---- ---- 2.1150 +.0355 2.0795 200 ---- ---- ---- ---- 1.8855 +.0345 1.8510 225 ---- ---- ---- ---- 1.6655 +.0330 1.6325 230 ---- ---- ---- ---- 1.6230 +.0330 1.5900 235 ---- ---- ---- ---- 1.5805 +.0330 1.5475 240 ---- ---- ---- ---- 1.5385 +.0325 1.5060 245 ---- ---- ---- ---- 1.4965 +.0320 1.4645 250 ---- ---- ---- ---- 1.4555 +.0320 1.4235 255 ---- ---- ---- ---- 1.4145 +.0315 1.3830 260 ---- ---- ---- ---- 1.3745 +.0315 1.3430 265 ---- ---- ---- ---- 1.3345 +.0310 1.3035 270 ---- ---- ---- ---- 1.2950 +.0305 1.2645 275 ---- ---- ---- ---- 1.2565 +.0300 1.2265 280 ---- ---- ---- ---- 1.2185 +.0300 1.1885 285 ---- ---- ---- ---- 1.1805 +.0295 1.1510 290 ---- ---- ---- ---- 1.1435 +.0290 1.1145 295 ---- ---- ---- ---- 1.1075 +.0285 1.0790 300 ---- ---- ---- ---- 1.0720 +.0285 1.0435 305 ---- ---- ---- ---- 1.0370 +.0280 1.0090 310 ---- ---- ---- ---- 1.0030 +.0275 .9755 315 ---- ---- ---- ---- .9700 +.0270 .9430 320 ---- ---- ---- ---- .9375 +.0265 .9110 325 ---- ---- ---- ---- .9060 +.0260 .8800 330 ---- ---- ---- ---- .8755 +.0255 .8500 335 ---- ---- ---- ---- .8460 +.0250 .8210 340 ---- ---- ---- ---- .8175 +.0250 .7925 345 ---- ---- ---- ---- .7895 +.0240 .7655 350 ---- ---- ---- ---- .7630 +.0235 .7395 355 ---- ---- ---- ---- .7370 +.0230 .7140 360 ---- ---- ---- ---- .7120 +.0225 .6895 365 ---- ---- ---- ---- .6880 +.0220 .6660 370 ---- ---- ---- ---- .6650 +.0220 .6430 375 ---- ---- ---- ---- .6425 +.0215 .6210 380 ---- ---- ---- ---- .6210 +.0210 .6000 385 ---- ---- ---- ---- .6000 +.0205 .5795 390 ---- ---- ---- ---- .5800 +.0200 .5600 395 ---- ---- ---- ---- .5605 +.0195 .5410 400 ---- ---- ---- ---- .5415 +.0185 .5230 405 ---- ---- ---- ---- .5235 +.0185 .5050 410 ---- ---- ---- ---- .5065 +.0180 .4885 415 ---- ---- ---- ---- .4895 +.0175 .4720 420 ---- ---- ---- ---- .4735 +.0170 .4565 425 ---- ---- ---- ---- .4585 +.0170 .4415 430 ---- ---- ---- ---- .4435 +.0165 .4270 435 ---- ---- ---- ---- .4295 +.0160 .4135 440 ---- ---- ---- ---- .4155 +.0155 .4000 445 ---- ---- ---- ---- .4025 +.0150 .3875 450 ---- ---- ---- ---- .3900 +.0150 .3750 455 ---- ---- ---- ---- .3780 +.0145 .3635 460 ---- ---- ---- ---- .3665 +.0140 .3525 465 ---- ---- ---- ---- .3555 +.0140 .3415 470 ---- ---- ---- ---- .3450 +.0135 .3315 475 ---- ---- ---- ---- .3345 +.0130 .3215 480 ---- ---- ---- ---- .3250 +.0130 .3120 485 ---- ---- ---- ---- .3155 +.0125 .3030 500 ---- ---- ---- ---- .2900 +.0120 .2780 525 ---- ---- ---- ---- .2535 +.0100 .2435 550 ---- ---- ---- ---- .2240 +.0090 .2150 575 ---- ---- ---- ---- .1995 +.0080 .1915 600 ---- ---- ---- ---- .1790 +.0075 .1715 625 ---- ---- ---- ---- .1620 +.0070 .1550 650 ---- ---- ---- ---- .1475 +.0065 .1410 675 ---- ---- ---- ---- .1350 +.0060 .1290 700 ---- ---- ---- ---- .1240 +.0050 .1190 725 ---- ---- ---- ---- .1150 +.0050 .1100 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5985 +.0360 3.5625 050 ---- ---- ---- ---- 3.3485 +.0360 3.3125 075 ---- ---- ---- ---- 3.0985 +.0360 3.0625 100 ---- ---- ---- ---- 2.8485 +.0360 2.8125 125 ---- ---- ---- ---- 2.5985 +.0360 2.5625 150 ---- ---- ---- ---- 2.3490 +.0360 2.3130 175 ---- ---- ---- ---- 2.1100 +.0355 2.0745 200 ---- ---- ---- ---- 1.8825 +.0345 1.8480 225 ---- ---- ---- ---- 1.6645 +.0330 1.6315 250 ---- ---- ---- ---- 1.4560 +.0315 1.4245 260 ---- ---- ---- ---- 1.3755 +.0310 1.3445 265 ---- ---- ---- ---- 1.3360 +.0305 1.3055 270 ---- ---- ---- ---- 1.2970 +.0305 1.2665 275 ---- ---- ---- ---- 1.2585 +.0300 1.2285 280 ---- ---- ---- ---- 1.2210 +.0300 1.1910 285 ---- ---- ---- ---- 1.1835 +.0295 1.1540 290 ---- ---- ---- ---- 1.1470 +.0290 1.1180 295 ---- ---- ---- ---- 1.1110 +.0285 1.0825 300 ---- ---- ---- ---- 1.0755 +.0280 1.0475 305 ---- ---- ---- ---- 1.0410 +.0275 1.0135 310 ---- ---- ---- ---- 1.0075 +.0275 .9800 315 ---- ---- ---- ---- .9745 +.0270 .9475 320 ---- ---- ---- ---- .9425 +.0265 .9160 325 ---- ---- ---- ---- .9115 +.0260 .8855 330 ---- ---- ---- ---- .8810 +.0255 .8555 335 ---- ---- ---- ---- .8520 +.0250 .8270 340 ---- ---- ---- ---- .8235 +.0245 .7990 345 ---- ---- ---- ---- .7960 +.0240 .7720 350 ---- ---- ---- ---- .7695 +.0235 .7460 355 ---- ---- ---- ---- .7440 +.0230 .7210 360 ---- ---- ---- ---- .7195 +.0230 .6965 365 ---- ---- ---- ---- .6955 +.0220 .6735 370 ---- ---- ---- ---- .6725 +.0215 .6510 375 ---- ---- ---- ---- .6505 +.0215 .6290 380 ---- ---- ---- ---- .6290 +.0205 .6085 385 ---- ---- ---- ---- .6085 +.0205 .5880 390 ---- ---- ---- ---- .5885 +.0200 .5685 395 ---- ---- ---- ---- .5695 +.0195 .5500 400 ---- ---- ---- ---- .5510 +.0190 .5320 405 ---- ---- ---- ---- .5335 +.0185 .5150 410 ---- ---- ---- ---- .5165 +.0185 .4980 415 ---- ---- ---- ---- .5000 +.0180 .4820 420 ---- ---- ---- ---- .4840 +.0170 .4670 425 ---- ---- ---- ---- .4690 +.0170 .4520 430 ---- ---- ---- ---- .4545 +.0165 .4380 435 ---- ---- ---- ---- .4405 +.0160 .4245 440 ---- ---- ---- ---- .4275 +.0160 .4115 445 ---- ---- ---- ---- .4145 +.0155 .3990 450 ---- ---- ---- ---- .4025 +.0150 .3875 455 ---- ---- ---- ---- .3905 +.0145 .3760 460 ---- ---- ---- ---- .3795 +.0145 .3650 465 ---- ---- ---- ---- .3685 +.0140 .3545 470 ---- ---- ---- ---- .3585 +.0140 .3445 475 ---- ---- ---- ---- .3485 +.0135 .3350 480 ---- ---- ---- ---- .3390 +.0130 .3260 485 ---- ---- ---- ---- .3300 +.0125 .3175 500 ---- ---- ---- ---- .3050 +.0115 .2935 525 ---- ---- ---- ---- .2705 +.0110 .2595 550 ---- ---- ---- ---- .2420 +.0095 .2325 575 ---- ---- ---- ---- .2185 +.0085 .2100 600 ---- ---- ---- ---- .1990 +.0080 .1910 625 ---- ---- ---- ---- .1825 +.0070 .1755 650 ---- ---- ---- ---- .1685 +.0065 .1620 675 ---- ---- ---- ---- .1565 +.0060 .1505 700 ---- ---- ---- ---- .1465 +.0060 .1405 725 ---- ---- ---- ---- .1380 +.0055 .1325 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2528 3731 47997 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 ---- ---- ---- ---- .0005 UNCH .0005 525 295 ---- ---- ---- ---- .0005 UNCH .0005 35 300 ---- ---- ---- ---- .0005 UNCH .0005 1048 305 ---- ---- ---- ---- .0005 UNCH .0005 65 308 ---- ---- ---- ---- .0005 UNCH .0005 106 309 ---- ---- ---- ---- .0005 UNCH .0005 10 310 ---- ---- ---- ---- .0005 UNCH .0005 24 311 ---- ---- ---- ---- .0005 UNCH .0005 312 ---- ---- ---- ---- .0005 UNCH .0005 27 313 ---- ---- ---- ---- .0005 UNCH .0005 50 314 ---- ---- ---- ---- .0005 UNCH .0005 1 315 ---- ---- ---- ---- .0005 UNCH .0005 46 276 316 ---- ---- ---- ---- .0005 UNCH .0005 20 317 ---- ---- ---- ---- .0005 UNCH .0005 40 318 ---- ---- ---- ---- .0005 UNCH .0005 10 319 ---- ---- ---- ---- .0005 UNCH .0005 42 320 ---- ---- ---- ---- .0005 UNCH .0005 600 321 ---- ---- ---- ---- .0005 UNCH .0005 48 322 ---- ---- ---- ---- .0005 UNCH .0005 7 323 ---- ---- ---- ---- .0010 +.0005 .0005 6 324 ---- ---- ---- ---- .0010 +.0005 .0005 22 325 ---- ---- ---- ---- .0010 +.0005 .0005 422 326 ---- ---- ---- ---- .0010 +.0005 .0005 31 327 ---- ---- ---- ---- .0010 UNCH .0010 74 328 ---- ---- ---- ---- .0010 UNCH .0010 46 329 ---- ---- ---- ---- .0010 UNCH .0010 81 330 .0015 .0015 .0015 .0015 .0010 UNCH 1 .0010 2 894 331 ---- ---- ---- ---- .0010 UNCH .0010 71 332 ---- ---- ---- ---- .0010 UNCH .0010 145 333 ---- ---- ---- ---- .0015 UNCH .0015 74 334 ---- ---- ---- ---- .0015 UNCH .0015 65 335 ---- ---- ---- ---- .0015 UNCH .0015 470 336 ---- ---- ---- ---- .0015 UNCH .0015 28 337 .0020 .0020 .0020 .0020 .0015 -.0005 4 .0020 100 338 ---- ---- ---- ---- .0015 -.0005 .0020 17 339 ---- ---- ---- ---- .0020 UNCH .0020 6 340 ---- ---- ---- ---- .0020 -.0005 .0025 4 640 341 ---- ---- ---- ---- .0020 -.0005 .0025 3 342 ---- ---- ---- ---- .0020 -.0005 .0025 6 343 ---- ---- .0025A .0025A .0020 -.0010 .0030 5 344 ---- ---- ---- ---- .0025 -.0005 .0030 30 345 ---- ---- .0030A .0030A .0025 -.0010 .0035 101 346 ---- ---- .0030A .0030A .0025 -.0015 .0040 17 347 ---- ---- .0030A .0030A .0030 -.0010 .0040 9 348 ---- ---- .0035A .0035A .0030 -.0015 .0045 8 349 ---- ---- .0035A .0035A .0030 -.0020 .0050 15 350 .0040 .0040 .0040 .0040 .0035 -.0020 46 .0055 440 351 ---- ---- .0040A .0040A .0035 -.0020 .0055 14 352 ---- ---- .0040A .0040A .0040 -.0020 .0060 3 353 ---- ---- .0045A .0045A .0040 -.0025 .0065 27 354 ---- ---- .0045A .0045A .0045 -.0030 .0075 20 355 ---- ---- .0050A .0050A .0045 -.0035 .0080 246 356 ---- ---- .0055A .0055A .0050 -.0035 .0085 24 357 ---- ---- .0055A .0055A .0055 -.0040 .0095 68 358 ---- ---- .0060A .0060A .0060 -.0040 .0100 54 359 ---- ---- .0065A .0065A .0065 -.0045 1 .0110 151 360 .0120 .0120 .0070 .0090B .0070 -.0050 7 .0120 27 697 361 ---- ---- .0075A .0075A .0075 -.0055 .0130 10 42 362 ---- ---- .0080A .0080A .0080 -.0060 .0140 8 168 363 ---- ---- .0090A .0090A .0085 -.0065 .0150 12 91 364 ---- ---- .0095A .0095A .0095 -.0070 .0165 12 17 365 ---- ---- .0105A .0105A .0105 -.0075 .0180 362 366 ---- ---- .0110A .0110A .0115 -.0080 5 .0195 24 367 ---- ---- .0120A .0120A .0125 -.0085 8 .0210 5 272 368 ---- ---- .0130A .0130A .0135 -.0095 5 .0230 4 27 369 ---- ---- .0140A .0140A .0150 -.0095 .0245 16 34 370 .0200 .0220 .0155A .0235B .0165 -.0105 32 .0270 11 246 371 .0245 .0245 .0170A .0170A .0180 -.0110 4 .0290 20 50 372 .0265 .0265 .0185A .0245B .0195 -.0120 54 .0315 21 11 373 .0270 .0280 .0200A .0280 .0215 -.0125 26 .0340 8 11 374 .0295 .0295 .0220A .0345B .0235 -.0135 4 .0370 12 12 375 .0290 .0290 .0240A .0375B .0255 -.0145 9 .0400 96 467 376 ---- ---- .0260A .0260A .0280 -.0150 .0430 24 111 377 .0380 .0380 .0285A .0445B .0305 -.0160 4 .0465 8 31 378 .0435 .0435 .0310A .0310A .0335 -.0165 4 .0500 2 379 .0460 .0460 .0335A .0335A .0360 -.0180 10 .0540 26 32 380 ---- ---- .0365A .0365A .0395 -.0185 .0580 31 99 381 .0540 .0540 .0400A .0400A .0425 -.0200 4 .0625 5 24 382 ---- ---- .0430A .0430A .0465 -.0205 .0670 5 383 ---- .0720B .0465A .0465A .0500 -.0215 .0715 4 122 384 ---- .0770B .0505A .0505A .0540 -.0225 .0765 8 8 385 .0690 .0825B .0545A .0620A .0585 -.0230 60 .0815 24 55 386 ---- .0880B .0585A .0585A .0630 -.0240 20 .0870 32 32 387 ---- .0940B .0630A .0630A .0680 -.0245 .0925 4 6 388 ---- .1005B .0680A .0680A .0730 -.0255 .0985 4 20 389 ---- .1070B .0730A .0730A .0785 -.0260 26 .1045 4 4 390 .0765 .1140B .0765 .1140B .0840 -.0270 51 .1110 47 391 ---- .1210B .0840A .0840A .0900 -.0275 .1175 392 ---- .1280B .0900A .0900A .0960 -.0280 .1240 393 ---- .1355B .0960A .0960A .1020 -.0285 .1305 394 ---- .1435B .1020A .1435B .1085 -.0290 .1375 395 ---- .1510B .1085A .1085A .1155 -.0295 .1450 12 396 ---- .1580B .1155A .1155A .1225 -.0300 .1525 397 ---- .1615B .1225A .1225A .1295 -.0305 .1600 398 ---- .1695B .1295A .1295A .1370 -.0305 .1675 399 ---- .1780B .1370A .1370A .1440 -.0315 .1755 400 ---- .1920B .1445A .1445A .1520 -.0315 .1835 2 401 ---- .1950B .1520A .1520A .1595 -.0320 .1915 402 ---- .2035B .1595A .1595A .1675 -.0320 .1995 403 ---- .2085B .1750A .1750A .1755 -.0325 .2080 404 ---- ---- .1825A .1825A .1835 -.0330 .2165 405 ---- ---- .1890A .1890A .1920 -.0330 .2250 1 406 ---- ---- .1995A .1995A .2005 -.0330 .2335 407 ---- ---- .2080A .2080A .2090 -.0335 .2425 408 ---- ---- .2160A .2160A .2175 -.0340 .2515 409 ---- ---- .2240A .2240A .2265 -.0340 .2605 410 ---- ---- ---- ---- .2350 -.0345 .2695 1 1 415 ---- ---- ---- ---- .2805 -.0350 .3155 420 ---- .3770B .3175A .3175A .3270 -.0360 .3630 1 425 ---- ---- ---- ---- .3750 -.0360 .4110 430 ---- ---- .4140A .4140A .4240 -.0360 .4600 435 ---- ---- ---- ---- .4730 -.0360 .5090 440 ---- ---- ---- ---- .5225 -.0360 .5585 1 445 ---- ---- ---- ---- .5720 -.0365 .6085 450 ---- ---- ---- ---- .6220 -.0360 .6580 1 455 ---- ---- ---- ---- .6720 -.0360 .7080 460 ---- ---- ---- ---- .7220 -.0360 .7580 465 ---- ---- ---- ---- .7720 -.0360 .8080 470 ---- ---- ---- ---- .8220 -.0360 .8580 475 ---- ---- ---- ---- .8720 -.0360 .9080 480 ---- ---- ---- ---- .9220 -.0360 .9580 485 ---- ---- ---- ---- .9720 -.0360 1.0080 490 ---- ---- ---- ---- 1.0220 -.0360 1.0580 495 ---- ---- ---- ---- 1.0720 -.0360 1.1080 500 ---- ---- ---- ---- 1.1220 -.0360 1.1580 505 ---- ---- ---- ---- 1.1720 -.0360 1.2080 510 ---- ---- ---- ---- 1.2220 -.0360 1.2580 515 ---- ---- ---- ---- 1.2720 -.0360 1.3080 520 ---- ---- ---- ---- 1.3220 -.0360 1.3580 525 ---- ---- ---- ---- 1.3720 -.0360 1.4080 530 ---- ---- ---- ---- 1.4220 -.0360 1.4580 535 ---- ---- ---- ---- 1.4720 -.0360 1.5080 540 ---- ---- ---- ---- 1.5220 -.0360 1.5580 545 ---- ---- ---- ---- 1.5720 -.0360 1.6080 550 ---- ---- ---- ---- 1.6220 -.0360 1.6580 555 ---- ---- ---- ---- 1.6720 -.0360 1.7080 560 ---- ---- ---- ---- 1.7220 -.0360 1.7580 565 ---- ---- ---- ---- 1.7720 -.0360 1.8080 570 ---- ---- ---- ---- 1.8220 -.0360 1.8580 575 ---- ---- ---- ---- 1.8720 -.0360 1.9080 580 ---- ---- ---- ---- 1.9220 -.0360 1.9580 585 ---- ---- ---- ---- 1.9720 -.0360 2.0080 600 ---- ---- ---- ---- 2.1220 -.0360 2.1580 625 ---- ---- ---- ---- 2.3720 -.0360 2.4080 650 ---- ---- ---- ---- 2.6220 -.0360 2.6580 675 ---- ---- ---- ---- 2.8720 -.0360 2.9080 700 ---- ---- ---- ---- 3.1220 -.0360 3.1580 725 ---- ---- ---- ---- 3.3720 -.0360 3.4080 750 ---- ---- ---- ---- 3.6220 -.0360 3.6580 775 ---- ---- ---- ---- 3.8720 -.0360 3.9080 800 ---- ---- ---- ---- 4.1220 -.0360 4.1580 825 ---- ---- ---- ---- 4.3720 -.0360 4.4080 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 UNCH .0005 10 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0010 UNCH .0010 10 250 ---- ---- ---- ---- .0010 UNCH .0010 4 21 255 ---- ---- ---- ---- .0010 UNCH .0010 2 260 ---- ---- ---- ---- .0015 UNCH .0015 51 265 ---- ---- ---- ---- .0015 UNCH .0015 40 270 ---- ---- ---- ---- .0020 UNCH .0020 15 275 .0030 .0030 .0030 .0030 .0020 -.0005 2 .0025 44 280 ---- ---- ---- ---- .0025 UNCH .0025 17 285 ---- ---- ---- ---- .0030 UNCH .0030 23 290 ---- ---- ---- ---- .0035 -.0005 .0040 396 295 ---- ---- ---- ---- .0045 UNCH .0045 172 300 ---- ---- ---- ---- .0050 -.0005 .0055 1 549 305 ---- ---- .0060A .0060A .0060 -.0005 .0065 306 310 ---- ---- .0070A .0070A .0070 -.0005 .0075 6 45 315 .0090 .0090 .0085A .0085A .0080 -.0010 25 .0090 79 316 ---- ---- .0085A .0085A .0085 -.0010 .0095 11 317 ---- ---- .0090A .0090A .0090 -.0005 .0095 318 ---- ---- .0090A .0090A .0090 -.0010 .0100 1 319 ---- ---- .0095A .0095A .0095 -.0010 .0105 19 320 .0100 .0100 .0100 .0100 .0095 -.0015 1 .0110 27 237 321 ---- ---- .0100A .0100A .0100 -.0015 .0115 20 322 ---- ---- .0105A .0105A .0105 -.0010 .0115 1 323 ---- ---- .0110A .0110A .0110 -.0010 .0120 324 ---- ---- .0110A .0110A .0110 -.0015 .0125 1 325 ---- ---- .0115A .0115A .0115 -.0015 .0130 27 421 326 ---- ---- .0120A .0120A .0120 -.0020 .0140 1 327 ---- ---- .0125A .0125A .0125 -.0020 .0145 328 ---- ---- .0130A .0130A .0130 -.0020 .0150 329 ---- ---- .0135A .0135A .0135 -.0020 .0155 2 330 .0150 .0150 .0140A .0140A .0140 -.0025 10 .0165 2 560 331 ---- ---- .0145A .0145A .0145 -.0025 .0170 332 ---- ---- .0150A .0150A .0150 -.0030 .0180 333 ---- ---- .0155A .0155A .0160 -.0025 .0185 13 334 ---- ---- .0160A .0160A .0165 -.0030 .0195 335 ---- ---- .0170A .0170A .0170 -.0035 10 .0205 1246 336 ---- ---- .0175A .0175A .0180 -.0030 .0210 6 337 ---- ---- .0185A .0185A .0185 -.0035 .0220 10 338 ---- ---- .0190A .0190A .0195 -.0035 .0230 12 339 ---- ---- .0200A .0200A .0200 -.0045 .0245 340 ---- ---- .0205A .0205A .0210 -.0045 1 .0255 1056 341 ---- ---- .0215A .0215A .0220 -.0045 .0265 4 342 ---- ---- .0225A .0225A .0230 -.0045 .0275 343 ---- ---- .0235A .0235A .0240 -.0050 .0290 11 344 ---- ---- .0245A .0245A .0250 -.0055 .0305 18 345 ---- ---- .0255A .0255A .0260 -.0055 .0315 166 346 ---- ---- .0265A .0265A .0270 -.0060 .0330 23 347 ---- ---- .0275A .0275A .0285 -.0060 .0345 11 348 ---- ---- .0290A .0290A .0295 -.0065 .0360 21 349 ---- ---- .0300A .0300A .0310 -.0065 .0375 22 350 .0360 .0360 .0305 .0380B .0320 -.0075 9 .0395 106 1115 351 .0365 .0365 .0325A .0365 .0335 -.0075 10 .0410 10 352 ---- ---- .0340A .0340A .0350 -.0080 .0430 10 353 ---- ---- .0355A .0355A .0365 -.0085 .0450 10 30 354 ---- ---- .0370A .0370A .0385 -.0085 .0470 30 355 ---- ---- .0390A .0390A .0400 -.0090 .0490 505 356 ---- .0515B .0405A .0405A .0420 -.0090 .0510 14 357 ---- .0535B .0420A .0535B .0435 -.0095 .0530 1 15 358 ---- .0560B .0440A .0440A .0455 -.0100 .0555 359 ---- ---- .0460A .0460A .0475 -.0105 .0580 3 360 .0550 .0550 .0480A .0480A .0500 -.0105 63 .0605 1069 361 ---- ---- .0500A .0500A .0520 -.0110 .0630 8 362 ---- .0660B .0520A .0660B .0545 -.0110 .0655 10 10 363 ---- .0685B .0545A .0685B .0565 -.0115 .0680 21 364 .0660 .0715B .0565A .0565A .0590 -.0120 10 .0710 365 ---- .0745B .0590A .0745B .0615 -.0125 .0740 180 366 .0690 .0775B .0615A .0770B .0645 -.0125 10 .0770 12 367 ---- .0810B .0645A .0810B .0670 -.0130 .0800 1 110 368 ---- .0840B .0670A .0840B .0700 -.0135 .0835 19 369 ---- .0875B .0700A .0875B .0730 -.0135 .0865 81 370 ---- .0910B .0730A .0910B .0760 -.0140 .0900 4 8 371 ---- .0945B .0760A .0945B .0790 -.0145 .0935 372 ---- .0980B .0790A .0980B .0825 -.0150 .0975 373 ---- .1020B .0820A .1020B .0860 -.0150 .1010 51 374 ---- .1060B .0855A .1060B .0895 -.0155 .1050 10 375 ---- .1100B .0890A .1100B .0930 -.0160 .1090 20 376 ---- .1140B .0925A .1140B .0965 -.0165 .1130 4 377 ---- .1185B .0960A .1185B .1005 -.0170 .1175 8 378 ---- .1230B .1000A .1230B .1045 -.0175 .1220 10 12 379 ---- .1275B .1040A .1275B .1085 -.0180 .1265 4 380 .1150 .1325B .1080A .1080A .1125 -.0185 2 .1310 20 381 ---- .1375B .1120A .1375B .1170 -.0185 .1355 26 382 .1310 .1425B .1165A .1425B .1215 -.0190 10 .1405 68 383 ---- .1475B .1210A .1475B .1260 -.0195 .1455 75 384 ---- .1530B .1255A .1530B .1305 -.0200 .1505 1 385 .1430 .1585B .1300A .1585B .1350 -.0205 5 .1555 5 166 386 ---- .1640B .1345A .1345A .1400 -.0210 .1610 50 50 387 ---- .1695B .1395A .1395A .1450 -.0215 .1665 388 ---- .1755B .1445A .1755B .1500 -.0220 .1720 389 ---- .1815B .1495A .1815B .1555 -.0220 .1775 13 390 ---- .1875B .1550A .1550A .1610 -.0225 .1835 5 391 ---- .1935B .1600A .1600A .1665 -.0230 .1895 392 ---- .2000B .1655A .1655A .1720 -.0235 .1955 393 ---- .2065B .1710A .1710A .1775 -.0240 .2015 394 ---- .2130B .1770A .2130B .1835 -.0240 .2075 395 ---- .2195B .1830A .1830A .1895 -.0245 .2140 1 2 396 ---- .2260B .1885A .1885A .1955 -.0250 .2205 397 ---- .2330B .1945A .1945A .2015 -.0255 .2270 398 ---- .2400B .2010A .2010A .2080 -.0255 .2335 399 ---- .2470B .2070A .2070A .2145 -.0255 .2400 400 ---- .2540B .2135A .2135A .2210 -.0260 .2470 1 401 ---- .2610B .2200A .2200A .2275 -.0265 .2540 402 ---- .2685B .2265A .2265A .2340 -.0270 .2610 403 ---- .2760B .2335A .2335A .2410 -.0270 .2680 404 ---- .2835B .2400A .2400A .2480 -.0270 .2750 405 ---- .2910B .2470A .2470A .2550 -.0270 .2820 1 1 406 ---- .2985B .2540A .2540A .2620 -.0275 .2895 407 ---- .3060B .2610A .2610A .2690 -.0280 .2970 408 ---- .3140B .2685A .2685A .2765 -.0280 .3045 409 ---- .3215B .2755A .2755A .2840 -.0280 .3120 410 ---- .3295B .2830A .2830A .2910 -.0285 .3195 415 ---- .3640B .3205A .3205A .3295 -.0295 .3590 420 ---- .4115B .3600A .3600A .3700 -.0300 .4000 425 ---- .4475B .4085A .4085A .4120 -.0300 .4420 430 ---- .4990B .4440A .4440A .4550 -.0305 .4855 435 ---- ---- ---- ---- .4990 -.0315 .5305 440 ---- .5905B .5325A .5325A .5440 -.0320 .5760 445 ---- ---- ---- ---- .5895 -.0330 .6225 450 ---- .6845B .6250A .6250A .6360 -.0335 .6695 1 455 ---- ---- ---- ---- .6835 -.0335 .7170 460 ---- ---- ---- ---- .7310 -.0340 .7650 465 ---- ---- ---- ---- .7790 -.0345 .8135 470 ---- .8785B .8170A .8170A .8275 -.0350 .8625 475 ---- ---- ---- ---- .8765 -.0350 .9115 480 ---- ---- .9150A .9150A .9255 -.0350 .9605 1 485 ---- ---- ---- ---- .9745 -.0355 1.0100 490 ---- ---- ---- ---- 1.0240 -.0355 1.0595 495 ---- ---- ---- ---- 1.0735 -.0355 1.1090 500 ---- ---- ---- ---- 1.1230 -.0360 1.1590 505 ---- ---- ---- ---- 1.1725 -.0360 1.2085 510 ---- ---- ---- ---- 1.2225 -.0360 1.2585 515 ---- ---- ---- ---- 1.2725 -.0355 1.3080 520 ---- ---- ---- ---- 1.3220 -.0360 1.3580 525 ---- ---- ---- ---- 1.3720 -.0360 1.4080 530 ---- ---- ---- ---- 1.4220 -.0360 1.4580 535 ---- ---- ---- ---- 1.4720 -.0360 1.5080 540 ---- ---- ---- ---- 1.5220 -.0360 1.5580 545 ---- ---- ---- ---- 1.5720 -.0360 1.6080 550 ---- ---- ---- ---- 1.6220 -.0360 1.6580 555 ---- ---- ---- ---- 1.6720 -.0360 1.7080 560 ---- ---- ---- ---- 1.7220 -.0360 1.7580 565 ---- ---- ---- ---- 1.7720 -.0360 1.8080 570 ---- ---- ---- ---- 1.8220 -.0360 1.8580 575 ---- ---- ---- ---- 1.8720 -.0360 1.9080 580 ---- ---- ---- ---- 1.9220 -.0360 1.9580 585 ---- ---- ---- ---- 1.9720 -.0360 2.0080 600 ---- ---- ---- ---- 2.1220 -.0360 2.1580 625 ---- ---- ---- ---- 2.3720 -.0360 2.4080 650 ---- ---- ---- ---- 2.6220 -.0360 2.6580 675 ---- ---- ---- ---- 2.8720 -.0360 2.9080 700 ---- ---- ---- ---- 3.1220 -.0360 3.1580 725 ---- ---- ---- ---- 3.3720 -.0360 3.4080 750 ---- ---- ---- ---- 3.6220 -.0360 3.6580 775 ---- ---- ---- ---- 3.8720 -.0360 3.9080 800 ---- ---- ---- ---- 4.1220 -.0360 4.1580 825 ---- ---- ---- ---- 4.3720 -.0360 4.4080 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 ---- ---- ---- ---- .0015 UNCH .0015 10 225 ---- ---- ---- ---- .0020 UNCH .0020 87 230 ---- ---- ---- ---- .0025 +.0005 .0020 1 17 235 ---- ---- ---- ---- .0025 UNCH .0025 22 240 ---- ---- ---- ---- .0030 UNCH .0030 2 245 ---- ---- ---- ---- .0035 UNCH .0035 2 250 ---- ---- ---- ---- .0040 +.0005 .0035 1 2711 255 ---- ---- ---- ---- .0040 UNCH .0040 2 260 ---- ---- ---- ---- .0050 UNCH .0050 69 265 ---- ---- ---- ---- .0055 UNCH .0055 10 270 ---- ---- ---- ---- .0060 UNCH .0060 1 275 ---- ---- ---- ---- .0070 UNCH .0070 1695 280 ---- ---- ---- ---- .0075 -.0005 .0080 18 285 ---- ---- ---- ---- .0085 -.0005 .0090 14 290 ---- ---- ---- ---- .0100 -.0005 .0105 278 295 ---- ---- ---- ---- .0115 -.0005 .0120 24 300 .0140 .0140 .0135A .0135A .0130 -.0010 320 .0140 852 305 ---- ---- .0155A .0155A .0150 -.0015 .0165 41 310 ---- ---- .0180A .0180A .0175 -.0015 1 .0190 35 315 ---- ---- .0205A .0205A .0205 -.0020 .0225 32 320 ---- ---- .0240A .0240A .0240 -.0030 .0270 454 325 ---- ---- .0280A .0280A .0280 -.0035 24 .0315 480 660 330 .0320 .0340 .0320 .0345B .0330 -.0045 71 .0375 1211 335 ---- ---- .0385A .0385A .0390 -.0055 .0445 17 340 ---- ---- .0450A .0450A .0460 -.0065 .0525 1001 3247 341 ---- ---- .0465A .0465A .0480 -.0065 .0545 18 342 ---- ---- .0480A .0480A .0495 -.0070 .0565 10 343 ---- ---- .0500A .0500A .0510 -.0075 .0585 344 ---- ---- .0515A .0515A .0530 -.0075 .0605 345 ---- ---- .0530A .0530A .0545 -.0080 .0625 10 26 346 ---- ---- .0550A .0550A .0565 -.0080 .0645 1 347 ---- .0670B .0570A .0570A .0585 -.0080 .0665 11 348 ---- ---- .0585A .0585A .0605 -.0085 .0690 17 349 ---- .0715B .0605A .0605A .0625 -.0085 .0710 350 ---- .0740B .0625A .0625A .0645 -.0090 .0735 198 351 ---- .0765B .0645A .0645A .0665 -.0095 .0760 10 352 ---- .0790B .0670A .0670A .0690 -.0095 .0785 353 ---- .0815B .0690A .0690A .0710 -.0100 .0810 354 ---- .0845B .0710A .0710A .0735 -.0100 .0835 355 ---- .0870B .0735A .0735A .0760 -.0100 .0860 275 356 ---- .0900B .0760A .0760A .0785 -.0105 .0890 32 357 ---- .0930B .0785A .0785A .0810 -.0105 .0915 358 ---- .0960B .0810A .0810A .0835 -.0110 .0945 359 ---- .0990B .0835A .0835A .0860 -.0115 .0975 1 360 .0985 .1025B .0860A .0915A .0890 -.0115 7 .1005 462 361 ---- .1055B .0890A .0890A .0920 -.0120 .1040 362 .0920 .1090B .0915A .1090B .0950 -.0120 10 .1070 363 ---- .1125B .0945A .0945A .0980 -.0125 .1105 364 ---- .1160B .0975A .1160B .1010 -.0125 .1135 365 ---- .1195B .1005A .1195B .1040 -.0130 .1170 24 366 ---- .1230B .1040A .1230B .1075 -.0130 .1205 367 ---- .1270B .1070A .1270B .1105 -.0140 .1245 368 ---- .1305B .1105A .1305B .1140 -.0140 .1280 369 ---- .1345B .1140A .1345B .1175 -.0145 .1320 370 .1290 .1385B .1175A .1290 .1210 -.0150 21 .1360 104 371 ---- .1425B .1210A .1210A .1250 -.0150 .1400 372 ---- .1470B .1245A .1470B .1285 -.0155 .1440 10 373 ---- .1510B .1280A .1510B .1325 -.0155 .1480 374 ---- .1555B .1320A .1555B .1365 -.0160 .1525 14 375 ---- .1600B .1360A .1600B .1405 -.0160 .1565 240 442 376 ---- .1645B .1400A .1645B .1445 -.0165 .1610 377 ---- .1690B .1440A .1690B .1490 -.0165 .1655 14 378 .1625 .1735B .1485A .1735B .1530 -.0170 9 .1700 10 379 ---- .1785B .1525A .1525A .1575 -.0175 .1750 1 380 ---- .1835B .1570A .1835B .1620 -.0175 .1795 5 381 ---- .1885B .1615A .1885B .1665 -.0180 .1845 31 382 ---- .1935B .1660A .1935B .1710 -.0185 .1895 383 ---- .1985B .1705A .1985B .1760 -.0185 .1945 384 ---- .2040B .1755A .2040B .1805 -.0190 .1995 385 ---- .2095B .1805A .2095B .1855 -.0195 .2050 100 386 .2005 .2150B .1850A .2150B .1905 -.0195 70 .2100 387 ---- .2205B .1905A .2205B .1960 -.0195 .2155 388 ---- .2260B .1955A .2260B .2010 -.0200 .2210 389 ---- .2320B .2005A .2320B .2065 -.0200 .2265 390 ---- .2380B .2060A .2060A .2115 -.0210 .2325 40 391 ---- .2435B .2115A .2435B .2170 -.0210 .2380 392 ---- .2500B .2170A .2170A .2225 -.0215 .2440 393 ---- .2560B .2225A .2225A .2285 -.0215 .2500 394 ---- .2620B .2280A .2280A .2340 -.0220 .2560 395 ---- .2685B .2335A .2335A .2400 -.0220 .2620 396 ---- .2750B .2395A .2750B .2460 -.0220 .2680 397 ---- .2810B .2450A .2450A .2515 -.0230 .2745 398 ---- .2880B .2510A .2510A .2580 -.0225 .2805 399 ---- .2945B .2570A .2570A .2640 -.0230 .2870 400 ---- .3010B .2635A .2635A .2700 -.0235 .2935 2 401 ---- .3080B .2695A .2695A .2765 -.0235 .3000 402 ---- .3145B .2755A .2755A .2830 -.0235 .3065 403 ---- .3215B .2820A .2820A .2895 -.0240 .3135 404 ---- .3285B .2885A .2885A .2960 -.0240 .3200 405 ---- .3355B .2950A .3355B .3025 -.0245 .3270 406 ---- .3425B .3015A .3015A .3090 -.0245 .3335 407 ---- .3500B .3080A .3080A .3160 -.0245 .3405 408 ---- .3570B .3150A .3150A .3225 -.0250 .3475 410 ---- .3715B .3285A .3285A .3365 -.0255 .3620 415 ---- .4095B .3640A .3640A .3725 -.0260 .3985 420 ---- .4480B .4010A .4010A .4095 -.0270 .4365 425 ---- .4825B .4390A .4390A .4480 -.0280 .4760 430 ---- .5295B .4785A .4785A .4880 -.0285 .5165 435 ---- .5655B .5240A .5240A .5295 -.0285 .5580 440 ---- .6145B .5610A .5610A .5715 -.0290 .6005 445 ---- ---- .6105A .6105A .6145 -.0300 .6445 450 ---- .7035B .6475A .6475A .6585 -.0300 .6885 455 ---- ---- ---- ---- .7030 -.0310 .7340 460 ---- ---- ---- ---- .7485 -.0315 .7800 465 ---- ---- ---- ---- .7945 -.0315 .8260 470 ---- .8885B .8300A .8300A .8410 -.0320 .8730 475 ---- ---- ---- ---- .8880 -.0325 .9205 480 ---- .9840B .9245A .9245A .9355 -.0330 .9685 485 ---- ---- ---- ---- .9830 -.0335 1.0165 490 ---- 1.0810B 1.0205A 1.0205A 1.0310 -.0340 1.0650 495 ---- ---- ---- ---- 1.0795 -.0340 1.1135 500 1.1540 1.1790B 1.1180A 1.1180A 1.1280 -.0345 1 1.1625 505 ---- ---- ---- ---- 1.1770 -.0345 1.2115 510 ---- ---- ---- ---- 1.2260 -.0350 1.2610 515 ---- ---- ---- ---- 1.2750 -.0350 1.3100 520 ---- ---- ---- ---- 1.3245 -.0350 1.3595 525 ---- ---- ---- ---- 1.3740 -.0350 1.4090 530 ---- ---- ---- ---- 1.4235 -.0355 1.4590 535 ---- ---- ---- ---- 1.4730 -.0355 1.5085 540 ---- ---- ---- ---- 1.5225 -.0360 1.5585 545 ---- ---- ---- ---- 1.5725 -.0355 1.6080 550 ---- ---- ---- ---- 1.6220 -.0360 1.6580 555 ---- ---- ---- ---- 1.6720 -.0360 1.7080 560 ---- ---- ---- ---- 1.7220 -.0360 1.7580 565 ---- ---- ---- ---- 1.7720 -.0360 1.8080 570 ---- ---- ---- ---- 1.8220 -.0360 1.8580 575 ---- ---- ---- ---- 1.8720 -.0360 1.9080 580 ---- ---- ---- ---- 1.9220 -.0360 1.9580 585 ---- ---- ---- ---- 1.9720 -.0360 2.0080 600 ---- ---- ---- ---- 2.1220 -.0360 2.1580 625 ---- ---- ---- ---- 2.3720 -.0360 2.4080 650 ---- ---- ---- ---- 2.6220 -.0360 2.6580 675 ---- ---- ---- ---- 2.8720 -.0360 2.9080 700 ---- ---- ---- ---- 3.1220 -.0360 3.1580 725 ---- ---- ---- ---- 3.3720 -.0360 3.4080 750 ---- ---- ---- ---- 3.6220 -.0360 3.6580 775 ---- ---- ---- ---- 3.8720 -.0360 3.9080 800 ---- ---- ---- ---- 4.1220 -.0360 4.1580 825 ---- ---- ---- ---- 4.3720 -.0360 4.4080 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0040 +.0005 .0035 225 ---- ---- ---- ---- .0045 +.0010 .0035 35 230 ---- ---- ---- ---- .0050 +.0010 .0040 3 235 ---- ---- ---- ---- .0055 +.0005 .0050 240 ---- ---- ---- ---- .0060 +.0005 .0055 245 ---- ---- ---- ---- .0065 +.0005 .0060 250 ---- ---- ---- ---- .0075 +.0005 .0070 27 255 ---- ---- ---- ---- .0080 UNCH .0080 260 ---- ---- ---- ---- .0090 UNCH .0090 265 ---- ---- ---- ---- .0100 UNCH .0100 3 270 ---- ---- ---- ---- .0115 UNCH .0115 15 275 ---- ---- ---- ---- .0130 UNCH .0130 3 280 ---- ---- ---- ---- .0145 -.0005 .0150 14 285 ---- ---- ---- ---- .0165 -.0005 .0170 1 290 ---- ---- .0190A .0190A .0185 -.0010 .0195 10 295 ---- ---- .0215A .0215A .0210 -.0015 .0225 3 300 ---- ---- .0245A .0245A .0240 -.0020 .0260 55 305 ---- ---- .0280A .0280A .0275 -.0030 .0305 310 ---- ---- .0320A .0320A .0320 -.0030 .0350 1 315 ---- ---- .0365A .0365A .0365 -.0040 .0405 1 320 ---- ---- .0420A .0420A .0420 -.0050 .0470 40 325 ---- ---- .0480A .0480A .0485 -.0055 .0540 1 1291 330 ---- ---- .0550A .0550A .0560 -.0065 .0625 1 335 ---- ---- .0635A .0635A .0645 -.0075 .0720 18 340 .0740 .0830B .0730A .0730A .0745 -.0080 5 .0825 32 345 ---- .0955B .0835A .0835A .0855 -.0090 .0945 31 350 ---- .1095B .0960A .0960A .0980 -.0100 .1080 1 598 355 ---- .1250B .1095A .1095A .1120 -.0110 .1230 26 360 ---- .1420B .1245A .1245A .1275 -.0120 .1395 44 365 ---- .1605B .1415A .1605B .1445 -.0130 .1575 19 370 ---- .1810B .1600A .1600A .1635 -.0140 .1775 4 375 .1905 .2035B .1805A .2035B .1845 -.0150 10 .1995 250 380 .2115 .2275B .2025A .2275B .2065 -.0165 10 .2230 34 385 ---- .2535B .2265A .2535B .2310 -.0175 .2485 2 390 ---- .2815B .2520A .2815B .2570 -.0185 .2755 395 ---- .3110B .2795A .3110B .2845 -.0200 .3045 400 ---- .3425B .3090A .3425B .3140 -.0215 .3355 10 405 ---- .3760B .3405A .3760B .3450 -.0225 .3675 410 ---- .4105B .3730A .3730A .3775 -.0240 .4015 415 ---- .4465B .4070A .4070A .4120 -.0245 .4365 420 ---- .4835B .4425A .4425A .4475 -.0255 .4730 425 ---- .5220B .4790A .4790A .4840 -.0265 .5105 430 ---- .5610B .5170A .5170A .5220 -.0275 .5495 435 ---- .6015B .5555A .5555A .5615 -.0275 .5890 440 ---- .6425B .5955A .5955A .6015 -.0285 .6300 445 ---- .6785B .6400A .6400A .6430 -.0285 .6715 450 ---- .7275B .6780A .6780A .6850 -.0290 .7140 455 ---- ---- .7250A .7250A .7280 -.0295 .7575 460 ---- ---- .7760A .7760A .7715 -.0295 .8010 465 ---- ---- ---- ---- .8155 -.0305 .8460 470 ---- .9050B .8515A .8515A .8600 -.0310 .8910 475 ---- ---- ---- ---- .9055 -.0310 .9365 480 ---- .9970B .9425A .9425A .9515 -.0315 .9830 485 ---- ---- ---- ---- .9975 -.0320 1.0295 490 ---- 1.0905B 1.0350A 1.0350A 1.0440 -.0325 1.0765 495 ---- ---- ---- ---- 1.0910 -.0325 1.1235 500 ---- 1.1855B 1.1290A 1.1290A 1.1385 -.0325 1.1710 505 ---- ---- ---- ---- 1.1860 -.0330 1.2190 510 ---- ---- ---- ---- 1.2335 -.0335 1.2670 515 ---- ---- ---- ---- 1.2815 -.0340 1.3155 520 ---- 1.3790B 1.3210A 1.3210A 1.3300 -.0340 1.3640 525 ---- ---- ---- ---- 1.3785 -.0340 1.4125 530 ---- 1.4765B 1.4185A 1.4185A 1.4270 -.0345 1.4615 535 ---- ---- ---- ---- 1.4760 -.0345 1.5105 540 ---- 1.5750B 1.5165A 1.5165A 1.5250 -.0350 1.5600 545 ---- ---- ---- ---- 1.5740 -.0350 1.6090 550 ---- ---- 1.6175A 1.6175A 1.6230 -.0355 1.6585 555 ---- ---- ---- ---- 1.6725 -.0355 1.7080 560 ---- ---- ---- ---- 1.7220 -.0355 1.7575 565 ---- ---- ---- ---- 1.7715 -.0360 1.8075 570 ---- ---- ---- ---- 1.8210 -.0360 1.8570 575 ---- ---- ---- ---- 1.8710 -.0360 1.9070 580 ---- ---- ---- ---- 1.9205 -.0365 1.9570 600 ---- ---- ---- ---- 2.1205 -.0365 2.1570 625 ---- ---- ---- ---- 2.3705 -.0365 2.4070 650 ---- ---- ---- ---- 2.6205 -.0365 2.6570 675 ---- ---- ---- ---- 2.8705 -.0365 2.9070 700 ---- ---- ---- ---- 3.1205 -.0365 3.1570 725 ---- ---- ---- ---- 3.3705 -.0365 3.4070 750 ---- ---- ---- ---- 3.6205 -.0365 3.6570 775 ---- ---- ---- ---- 3.8705 -.0365 3.9070 800 ---- ---- ---- ---- 4.1205 -.0365 4.1570 825 ---- ---- ---- ---- 4.3705 -.0365 4.4070 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0045 +.0005 .0040 220 ---- ---- ---- ---- .0065 +.0005 .0060 225 ---- ---- ---- ---- .0070 +.0005 .0065 20 230 ---- ---- ---- ---- .0080 +.0005 .0075 112 235 ---- ---- ---- ---- .0085 +.0005 .0080 11 240 ---- ---- ---- ---- .0095 +.0005 .0090 245 ---- ---- ---- ---- .0105 +.0005 .0100 250 ---- ---- ---- ---- .0115 +.0005 .0110 76 255 ---- ---- ---- ---- .0125 UNCH .0125 260 ---- ---- ---- ---- .0140 UNCH .0140 2 265 ---- ---- ---- ---- .0155 UNCH .0155 270 ---- ---- ---- ---- .0170 -.0005 .0175 210 275 ---- ---- ---- ---- .0190 -.0005 .0195 156 280 ---- ---- ---- ---- .0215 -.0010 .0225 2 285 ---- ---- .0250A .0250A .0240 -.0015 .0255 290 ---- ---- .0285A .0285A .0275 -.0015 .0290 295 ---- ---- .0320A .0320A .0310 -.0020 .0330 300 ---- .0380B .0360A .0360A .0350 -.0025 .0375 117 305 ---- .0435B .0410A .0435B .0400 -.0030 .0430 310 ---- ---- .0460A .0460A .0455 -.0040 .0495 315 ---- ---- .0525A .0525A .0520 -.0045 .0565 320 ---- .0645B .0595A .0645B .0590 -.0050 .0640 8 325 ---- .0735B .0670A .0735B .0675 -.0055 .0730 10 330 ---- .0835B .0760A .0760A .0765 -.0065 .0830 7 335 ---- .0950B .0860A .0860A .0870 -.0075 .0945 5 340 ---- .1075B .0970A .0970A .0985 -.0085 .1070 345 ---- .1215B .1095A .1095A .1110 -.0095 .1205 200 350 ---- .1365B .1230A .1230A .1250 -.0105 .1355 4 355 ---- .1530B .1380A .1380A .1405 -.0115 .1520 18 360 ---- .1710B .1545A .1545A .1575 -.0125 .1700 5 365 ---- .1910B .1725A .1725A .1755 -.0140 .1895 370 ---- .2120B .1920A .1920A .1955 -.0145 .2100 10 375 ---- .2350B .2135A .2135A .2170 -.0155 .2325 8 9 380 ---- .2595B .2360A .2595B .2400 -.0170 .2570 385 ---- .2855B .2600A .2855B .2645 -.0180 .2825 390 .3010 .3130B .2860A .2860A .2905 -.0190 10 .3095 2 395 ---- .3425B .3135A .3425B .3180 -.0205 .3385 400 ---- .3735B .3425A .3425A .3475 -.0210 .3685 405 ---- .4060B .3730A .4060B .3780 -.0220 .4000 410 ---- .4400B .4055A .4400B .4100 -.0230 .4330 415 ---- .4750B .4395A .4395A .4435 -.0235 .4670 420 ---- .5115B .4735A .4735A .4780 -.0245 .5025 425 ---- .5485B .5100A .5100A .5140 -.0250 .5390 430 ---- .5870B .5465A .5465A .5505 -.0265 .5770 435 ---- .6265B .5845A .5845A .5885 -.0270 .6155 440 ---- .6665B .6235A .6235A .6275 -.0275 .6550 445 ---- .7060B .6630A .6630A .6675 -.0280 .6955 450 ---- .7490B .7035A .7035A .7085 -.0280 .7365 455 ---- ---- .7485A .7485A .7500 -.0285 .7785 460 ---- ---- .7995A .7995A .7920 -.0290 .8210 465 ---- ---- .8425A .8425A .8350 -.0295 .8645 470 ---- .9220B .8725A .8725A .8785 -.0300 .9085 475 ---- ---- .9300A .9300A .9225 -.0300 .9525 480 ---- 1.0120B .9605A .9605A .9670 -.0305 .9975 485 ---- ---- ---- ---- 1.0120 -.0310 1.0430 490 ---- 1.1035B 1.0505A 1.0505A 1.0575 -.0315 1.0890 495 ---- ---- ---- ---- 1.1035 -.0315 1.1350 500 ---- 1.1965B 1.1425A 1.1425A 1.1495 -.0320 1.1815 505 ---- ---- ---- ---- 1.1965 -.0320 1.2285 510 ---- ---- ---- ---- 1.2430 -.0325 1.2755 515 ---- ---- ---- ---- 1.2905 -.0325 1.3230 520 ---- 1.3860B 1.3305A 1.3305A 1.3380 -.0330 1.3710 525 ---- ---- ---- ---- 1.3855 -.0335 1.4190 530 ---- 1.4825B 1.4265A 1.4265A 1.4335 -.0335 1.4670 535 ---- ---- ---- ---- 1.4815 -.0340 1.5155 540 ---- 1.5795B 1.5230A 1.5230A 1.5300 -.0340 1.5640 545 ---- ---- ---- ---- 1.5785 -.0345 1.6130 550 ---- 1.6770B 1.6200A 1.6200A 1.6270 -.0350 1.6620 555 ---- ---- ---- ---- 1.6760 -.0350 1.7110 560 ---- 1.7750B 1.7180A 1.7180A 1.7250 -.0350 1.7600 565 ---- ---- ---- ---- 1.7740 -.0355 1.8095 570 ---- 1.8665B 1.8165A 1.8165A 1.8230 -.0360 1.8590 575 ---- ---- ---- ---- 1.8725 -.0360 1.9085 580 ---- ---- ---- ---- 1.9220 -.0360 1.9580 600 ---- ---- ---- ---- 2.1205 -.0365 2.1570 625 ---- ---- ---- ---- 2.3705 -.0365 2.4070 650 ---- ---- ---- ---- 2.6205 -.0365 2.6570 675 ---- ---- ---- ---- 2.8705 -.0365 2.9070 700 ---- ---- ---- ---- 3.1205 -.0365 3.1570 725 ---- ---- ---- ---- 3.3705 -.0365 3.4070 750 ---- ---- ---- ---- 3.6205 -.0365 3.6570 775 ---- ---- ---- ---- 3.8705 -.0365 3.9070 800 ---- ---- ---- ---- 4.1205 -.0365 4.1570 825 ---- ---- ---- ---- 4.3705 -.0365 4.4070 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0060 +.0005 .0055 220 ---- ---- ---- ---- .0090 UNCH .0090 225 ---- ---- ---- ---- .0100 UNCH .0100 230 ---- ---- ---- ---- .0110 UNCH .0110 235 ---- ---- ---- ---- .0120 UNCH .0120 240 ---- ---- ---- ---- .0135 UNCH .0135 245 ---- ---- ---- ---- .0145 -.0005 .0150 250 ---- ---- ---- ---- .0160 -.0005 .0165 255 ---- ---- ---- ---- .0180 -.0005 .0185 260 ---- ---- ---- ---- .0200 -.0005 .0205 265 ---- ---- ---- ---- .0220 -.0010 .0230 270 ---- ---- ---- ---- .0245 -.0010 .0255 275 ---- ---- ---- ---- .0275 -.0015 .0290 280 ---- ---- ---- ---- .0310 -.0015 .0325 10 285 ---- ---- ---- ---- .0345 -.0020 .0365 290 ---- ---- .0405A .0405A .0390 -.0020 .0410 295 ---- ---- .0455A .0455A .0440 -.0025 .0465 300 ---- ---- .0505A .0505A .0495 -.0030 .0525 23 305 ---- ---- .0565A .0565A .0555 -.0040 .0595 310 ---- ---- .0635A .0635A .0625 -.0045 .0670 315 ---- ---- .0710A .0710A .0705 -.0050 .0755 11 320 ---- ---- .0795A .0795A .0790 -.0055 .0845 325 ---- ---- .0885A .0885A .0890 -.0060 .0950 330 ---- ---- .0990A .0990A .0995 -.0070 .1065 1 335 ---- ---- .1105A .1105A .1110 -.0080 .1190 340 ---- ---- .1230A .1230A .1240 -.0085 .1325 2 345 ---- ---- .1365A .1365A .1380 -.0095 .1475 110 350 ---- ---- .1515A .1515A .1530 -.0110 .1640 3 355 ---- ---- .1675A .1675A .1700 -.0115 .1815 2 360 ---- ---- .1850A .1850A .1875 -.0125 .2000 32 365 ---- ---- .2040A .2040A .2070 -.0135 .2205 370 ---- .2425B .2245A .2245A .2275 -.0145 .2420 93 375 ---- .2660B .2460A .2460A .2495 -.0155 .2650 380 ---- .2905B .2690A .2690A .2725 -.0165 .2890 8 385 ---- .3170B .2935A .2935A .2975 -.0175 .3150 26 390 ---- .3445B .3210A .3210A .3235 -.0185 .3420 94 395 ---- .3730B .3480A .3480A .3510 -.0195 .3705 400 ---- .4035B .3770A .3770A .3800 -.0205 .4005 4 405 ---- .4350B .4070A .4070A .4105 -.0210 .4315 410 ---- .4675B .4380A .4380A .4420 -.0215 .4635 415 ---- .5015B .4720A .4720A .4745 -.0225 .4970 420 ---- .5370B .5055A .5055A .5085 -.0235 .5320 425 ---- .5735B .5405A .5405A .5435 -.0240 .5675 430 ---- .6110B .5770A .5770A .5795 -.0245 .6040 435 ---- .6495B .6140A .6140A .6165 -.0250 .6415 440 ---- .6885B .6515A .6515A .6545 -.0255 .6800 445 ---- .7285B .6905A .6905A .6930 -.0265 .7195 450 ---- .7690B .7300A .7300A .7330 -.0265 .7595 455 ---- .8055B .7700A .7700A .7730 -.0275 .8005 460 ---- ---- .8110A .8110A .8140 -.0280 .8420 465 ---- ---- ---- ---- .8560 -.0280 .8840 470 ---- .9385B .8945A .8945A .8985 -.0285 .9270 475 ---- ---- ---- ---- .9415 -.0290 .9705 480 ---- 1.0260B .9805A .9805A .9850 -.0290 1.0140 485 ---- ---- ---- ---- 1.0290 -.0295 1.0585 490 ---- 1.1155B 1.0685A 1.0685A 1.0735 -.0300 1.1035 495 ---- ---- ---- ---- 1.1180 -.0305 1.1485 500 ---- 1.2070B 1.1585A 1.1585A 1.1635 -.0305 1.1940 505 ---- ---- ---- ---- 1.2090 -.0310 1.2400 510 ---- ---- ---- ---- 1.2550 -.0315 1.2865 515 ---- ---- ---- ---- 1.3015 -.0315 1.3330 520 ---- 1.3930B 1.3425A 1.3425A 1.3480 -.0315 1.3795 525 ---- ---- ---- ---- 1.3950 -.0320 1.4270 530 ---- 1.4875B 1.4365A 1.4365A 1.4425 -.0315 1.4740 535 ---- ---- ---- ---- 1.4895 -.0325 1.5220 540 ---- 1.5835B 1.5315A 1.5315A 1.5375 -.0320 1.5695 545 ---- ---- ---- ---- 1.5850 -.0325 1.6175 550 ---- 1.6795B 1.6275A 1.6275A 1.6330 -.0330 1.6660 555 ---- ---- ---- ---- 1.6815 -.0330 1.7145 560 ---- 1.7770B 1.7240A 1.7240A 1.7300 -.0330 1.7630 565 ---- ---- ---- ---- 1.7785 -.0330 1.8115 570 ---- 1.8745B 1.8210A 1.8210A 1.8270 -.0335 1.8605 575 ---- ---- ---- ---- 1.8760 -.0335 1.9095 580 ---- 1.9725B 1.9190A 1.9190A 1.9250 -.0335 1.9585 600 ---- ---- ---- ---- 2.1220 -.0340 2.1560 625 ---- ---- ---- ---- 2.3700 -.0355 2.4055 650 ---- ---- ---- ---- 2.6200 -.0355 2.6555 675 ---- ---- ---- ---- 2.8700 -.0355 2.9055 700 ---- ---- ---- ---- 3.1200 -.0355 3.1555 725 ---- ---- ---- ---- 3.3700 -.0355 3.4055 750 ---- ---- ---- ---- 3.6200 -.0355 3.6555 775 ---- ---- ---- ---- 3.8700 -.0355 3.9055 800 ---- ---- ---- ---- 4.1200 -.0355 4.1555 825 ---- ---- ---- ---- 4.3700 -.0355 4.4055 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0050 UNCH .0050 220 ---- ---- ---- ---- .0095 +.0005 .0090 225 ---- ---- ---- ---- .0110 +.0005 .0105 230 ---- .0125B ---- ---- .0125 +.0005 .0120 235 ---- ---- ---- ---- .0145 +.0005 .0140 1 23 240 ---- ---- ---- ---- .0160 UNCH .0160 245 ---- ---- ---- ---- .0185 UNCH .0185 250 ---- ---- ---- ---- .0210 UNCH .0210 255 ---- ---- ---- ---- .0235 -.0005 .0240 260 ---- ---- ---- ---- .0265 -.0005 .0270 65 265 ---- ---- ---- ---- .0295 -.0010 .0305 270 ---- ---- ---- ---- .0330 -.0015 .0345 10 275 ---- ---- .0380A .0380A .0370 -.0015 .0385 280 ---- ---- .0420A .0420A .0410 -.0020 .0430 285 ---- ---- .0470A .0470A .0460 -.0025 .0485 290 ---- ---- .0520A .0520A .0510 -.0030 .0540 295 ---- ---- .0575A .0575A .0565 -.0040 .0605 50 300 ---- ---- .0640A .0640A .0630 -.0045 .0675 1 305 ---- ---- .0710A .0710A .0700 -.0050 .0750 310 ---- ---- .0790A .0790A .0780 -.0055 .0835 20 315 ---- ---- .0875A .0875A .0870 -.0060 .0930 6 320 ---- ---- .0970A .0970A .0965 -.0070 .1035 1 325 ---- ---- .1075A .1075A .1075 -.0070 .1145 330 ---- ---- .1190A .1190A .1190 -.0080 .1270 60 335 ---- ---- .1320A .1320A .1320 -.0090 .1410 340 ---- ---- .1455A .1455A .1460 -.0095 .1555 345 ---- ---- .1605A .1605A .1610 -.0105 .1715 65 350 ---- ---- .1765A .1765A .1775 -.0110 .1885 355 ---- ---- .1935A .1935A .1950 -.0120 .2070 360 ---- ---- .2120A .2120A .2135 -.0130 .2265 365 ---- ---- .2315A .2315A .2340 -.0135 .2475 370 ---- .2700B .2525A .2525A .2550 -.0145 .2695 375 ---- .2935B .2745A .2745A .2775 -.0155 .2930 6 380 ---- .3190B .2980A .2980A .3015 -.0165 .3180 11 385 ---- .3455B .3225A .3225A .3265 -.0175 .3440 390 ---- .3730B .3510A .3510A .3530 -.0180 .3710 60 395 ---- .4015B .3785A .3785A .3805 -.0190 .3995 400 ---- .4315B .4070A .4070A .4095 -.0195 .4290 405 ---- .4630B .4370A .4370A .4395 -.0205 .4600 410 ---- .4950B .4680A .4680A .4710 -.0210 .4920 1 415 ---- .5285B .5000A .5000A .5030 -.0220 .5250 3 420 ---- .5625B .5355A .5355A .5365 -.0225 .5590 1 425 ---- .5960B .5705A .5705A .5710 -.0230 .5940 430 ---- .6330B .6060A .6060A .6060 -.0240 .6300 435 ---- .6705B .6420A .6420A .6425 -.0240 .6665 440 ---- .7090B .6790A .6790A .6795 -.0250 .7045 445 ---- .7485B .7170A .7170A .7175 -.0250 .7425 450 ---- .7885B .7560A .7560A .7560 -.0260 .7820 455 ---- .8290B .7950A .7950A .7955 -.0265 .8220 460 ---- .8700B .8355A .8355A .8355 -.0270 .8625 465 ---- .9050B .8760A .8760A .8765 -.0275 .9040 470 ---- .9545B .9170A .9170A .9180 -.0275 .9455 475 ---- ---- ---- ---- .9600 -.0280 .9880 480 ---- 1.0405B 1.0015A 1.0015A 1.0025 -.0285 1.0310 485 ---- ---- ---- ---- 1.0455 -.0290 1.0745 490 ---- 1.1285B 1.0875A 1.0875A 1.0895 -.0290 1.1185 495 ---- ---- ---- ---- 1.1335 -.0295 1.1630 500 ---- 1.2185B 1.1755A 1.1755A 1.1780 -.0295 1.2075 505 ---- ---- ---- ---- 1.2230 -.0295 1.2525 510 ---- ---- ---- ---- 1.2680 -.0300 1.2980 515 ---- ---- ---- ---- 1.3135 -.0305 1.3440 520 ---- 1.4015B 1.3560A 1.3560A 1.3595 -.0305 1.3900 525 ---- ---- ---- ---- 1.4060 -.0305 1.4365 530 ---- 1.4950B 1.4485A 1.4485A 1.4525 -.0310 1.4835 535 ---- ---- ---- ---- 1.4990 -.0310 1.5300 540 ---- 1.5890B 1.5420A 1.5420A 1.5460 -.0315 1.5775 545 ---- ---- ---- ---- 1.5935 -.0315 1.6250 550 ---- 1.6845B 1.6365A 1.6365A 1.6410 -.0315 1.6725 555 ---- ---- ---- ---- 1.6885 -.0320 1.7205 560 ---- 1.7805B 1.7320A 1.7320A 1.7365 -.0320 1.7685 565 ---- ---- ---- ---- 1.7845 -.0320 1.8165 570 ---- 1.8770B 1.8280A 1.8280A 1.8325 -.0325 1.8650 575 ---- ---- ---- ---- 1.8810 -.0325 1.9135 580 ---- 1.9745B 1.9250A 1.9250A 1.9295 -.0330 1.9625 600 ---- 2.1705B 2.1200A 2.1200A 2.1245 -.0340 2.1585 625 ---- ---- ---- ---- 2.3710 -.0350 2.4060 650 ---- ---- ---- ---- 2.6200 -.0355 2.6555 675 ---- ---- ---- ---- 2.8700 -.0355 2.9055 700 ---- ---- ---- ---- 3.1200 -.0355 3.1555 725 ---- ---- ---- ---- 3.3700 -.0355 3.4055 750 ---- ---- ---- ---- 3.6200 -.0355 3.6555 775 ---- ---- ---- ---- 3.8700 -.0355 3.9055 800 ---- ---- ---- ---- 4.1200 -.0355 4.1555 825 ---- ---- ---- ---- 4.3700 -.0355 4.4055 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0050 +.0005 .0045 200 ---- ---- ---- ---- .0090 UNCH .0090 220 ---- ---- ---- ---- .0140 UNCH .0140 225 ---- ---- ---- ---- .0155 UNCH .0155 230 ---- ---- ---- ---- .0170 -.0005 .0175 235 ---- ---- ---- ---- .0190 UNCH .0190 240 ---- ---- ---- ---- .0205 -.0010 .0215 245 ---- ---- ---- ---- .0230 -.0005 .0235 250 ---- ---- ---- ---- .0250 -.0010 .0260 255 ---- ---- ---- ---- .0275 -.0015 .0290 260 ---- ---- ---- ---- .0305 -.0015 .0320 265 ---- ---- ---- ---- .0340 -.0020 .0360 270 ---- ---- ---- ---- .0375 -.0025 .0400 275 ---- ---- ---- ---- .0415 -.0030 .0445 280 ---- ---- ---- ---- .0465 -.0035 .0500 285 ---- ---- ---- ---- .0515 -.0045 .0560 290 ---- ---- ---- ---- .0575 -.0055 .0630 295 ---- ---- ---- ---- .0645 -.0060 .0705 300 ---- ---- ---- ---- .0720 -.0065 .0785 305 ---- ---- ---- ---- .0800 -.0080 .0880 310 ---- ---- ---- ---- .0890 -.0090 .0980 315 ---- ---- ---- ---- .0990 -.0100 .1090 320 ---- ---- .1205A .1205A .1100 -.0110 .1210 325 ---- ---- .1325A .1325A .1220 -.0115 .1335 330 ---- ---- .1455A .1455A .1350 -.0125 .1475 335 ---- ---- .1595A .1595A .1495 -.0130 .1625 340 ---- ---- .1740A .1740A .1645 -.0135 .1780 345 ---- ---- .1900A .1900A .1805 -.0140 .1945 350 .1980 .2055B .1980 .2050B .1980 -.0140 1 .2120 2 355 ---- ---- .2245A .2245A .2165 -.0145 .2310 360 ---- ---- .2435A .2435A .2360 -.0145 .2505 365 ---- ---- .2635A .2635A .2565 -.0145 .2710 370 ---- ---- .2845A .2845A .2785 -.0145 .2930 375 ---- ---- .3070A .3070A .3010 -.0150 .3160 380 ---- ---- .3305A .3305A .3255 -.0150 .3405 385 ---- ---- .3550A .3550A .3505 -.0155 .3660 390 ---- ---- .3810A .3810A .3770 -.0155 .3925 395 ---- ---- .4080A .4080A .4045 -.0160 .4205 400 ---- ---- .4365A .4365A .4335 -.0165 .4500 1 405 ---- ---- .4660A .4660A .4635 -.0170 .4805 410 ---- ---- .4970A .4970A .4945 -.0175 .5120 415 ---- ---- .5285A .5285A .5265 -.0185 .5450 420 ---- .5795B .5615A .5615A .5595 -.0190 .5785 1 425 ---- .6145B .5955A .5955A .5935 -.0200 .6135 430 ---- .6510B .6305A .6305A .6285 -.0205 .6490 435 ---- .6880B .6665A .6665A .6645 -.0215 .6860 440 ---- .7260B .7030A .7030A .7010 -.0225 .7235 445 ---- .7650B .7405A .7405A .7385 -.0230 .7615 450 ---- .8045B .7785A .7785A .7770 -.0235 .8005 455 ---- .8445B .8175A .8175A .8155 -.0250 .8405 460 ---- .8850B .8570A .8570A .8555 -.0250 .8805 465 ---- .9265B .8970A .8970A .8955 -.0260 .9215 470 ---- .9680B .9380A .9380A .9365 -.0270 .9635 475 ---- ---- .9790A .9790A .9780 -.0275 1.0055 480 ---- 1.0535B 1.0210A 1.0210A 1.0200 -.0280 1.0480 485 ---- ---- ---- ---- 1.0625 -.0285 1.0910 490 ---- 1.1405B 1.1060A 1.1060A 1.1055 -.0290 1.1345 495 ---- ---- ---- ---- 1.1485 -.0295 1.1780 500 ---- 1.2290B 1.1925A 1.1925A 1.1925 -.0300 1.2225 505 ---- ---- ---- ---- 1.2365 -.0305 1.2670 510 ---- ---- ---- ---- 1.2815 -.0305 1.3120 515 ---- ---- ---- ---- 1.3260 -.0315 1.3575 520 ---- 1.4105B 1.3705A 1.3705A 1.3715 -.0315 1.4030 525 ---- ---- ---- ---- 1.4170 -.0320 1.4490 530 ---- 1.5025B 1.4620A 1.4620A 1.4630 -.0320 1.4950 535 ---- ---- ---- ---- 1.5090 -.0325 1.5415 540 ---- 1.5960B 1.5545A 1.5545A 1.5555 -.0325 1.5880 545 ---- ---- ---- ---- 1.6020 -.0330 1.6350 550 ---- 1.6905B 1.6480A 1.6480A 1.6490 -.0335 1.6825 555 ---- ---- ---- ---- 1.6965 -.0330 1.7295 560 ---- 1.7855B 1.7425A 1.7425A 1.7435 -.0340 1.7775 565 ---- ---- ---- ---- 1.7915 -.0335 1.8250 570 ---- 1.8815B 1.8375A 1.8375A 1.8390 -.0340 1.8730 575 ---- ---- ---- ---- 1.8870 -.0340 1.9210 580 ---- 1.9780B 1.9335A 1.9335A 1.9350 -.0345 1.9695 600 ---- 2.1730B 2.1275A 2.1275A 2.1290 -.0350 2.1640 625 ---- ---- ---- ---- 2.3745 -.0355 2.4100 650 ---- ---- ---- ---- 2.6230 -.0360 2.6590 675 ---- ---- ---- ---- 2.8730 -.0360 2.9090 700 ---- ---- ---- ---- 3.1230 -.0360 3.1590 725 ---- ---- ---- ---- 3.3730 -.0360 3.4090 750 ---- ---- ---- ---- 3.6230 -.0360 3.6590 775 ---- ---- ---- ---- 3.8730 -.0360 3.9090 800 ---- ---- ---- ---- 4.1230 -.0360 4.1590 825 ---- ---- ---- ---- 4.3730 -.0360 4.4090 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0060 -.0005 .0065 200 ---- ---- ---- ---- .0115 -.0010 .0125 220 ---- ---- ---- ---- .0180 -.0015 .0195 225 ---- ---- ---- ---- .0200 -.0020 .0220 230 ---- ---- ---- ---- .0225 -.0020 .0245 235 ---- ---- ---- ---- .0250 -.0020 .0270 240 ---- ---- ---- ---- .0275 -.0025 .0300 245 ---- ---- ---- ---- .0305 -.0025 .0330 250 ---- ---- ---- ---- .0340 -.0025 .0365 255 ---- ---- ---- ---- .0375 -.0025 .0400 260 ---- ---- ---- ---- .0415 -.0030 .0445 265 ---- ---- ---- ---- .0455 -.0035 .0490 270 ---- ---- ---- ---- .0505 -.0035 .0540 275 ---- ---- ---- ---- .0555 -.0040 .0595 280 ---- ---- ---- ---- .0615 -.0040 .0655 285 ---- ---- ---- ---- .0680 -.0040 .0720 290 ---- ---- ---- ---- .0745 -.0050 .0795 295 ---- ---- ---- ---- .0825 -.0050 .0875 300 ---- ---- ---- ---- .0905 -.0055 .0960 305 ---- ---- ---- ---- .0995 -.0060 .1055 310 ---- ---- ---- ---- .1095 -.0065 .1160 315 ---- ---- ---- ---- .1200 -.0070 .1270 320 ---- ---- ---- ---- .1315 -.0075 .1390 325 ---- ---- ---- ---- .1440 -.0080 .1520 330 ---- ---- ---- ---- .1570 -.0090 .1660 335 ---- ---- ---- ---- .1715 -.0095 .1810 340 ---- ---- ---- ---- .1870 -.0100 .1970 345 ---- ---- ---- ---- .2035 -.0105 .2140 350 ---- ---- ---- ---- .2210 -.0115 .2325 355 ---- ---- ---- ---- .2395 -.0120 .2515 360 ---- ---- ---- ---- .2590 -.0130 .2720 365 ---- ---- ---- ---- .2800 -.0135 .2935 370 ---- ---- ---- ---- .3020 -.0140 .3160 375 ---- ---- ---- ---- .3250 -.0150 .3400 380 ---- ---- ---- ---- .3495 -.0155 .3650 385 ---- ---- ---- ---- .3745 -.0165 .3910 390 ---- ---- ---- ---- .4010 -.0170 .4180 395 ---- ---- ---- ---- .4285 -.0175 .4460 400 ---- ---- ---- ---- .4570 -.0185 .4755 405 ---- ---- ---- ---- .4865 -.0190 .5055 410 ---- ---- ---- ---- .5170 -.0200 .5370 415 ---- ---- ---- ---- .5485 -.0205 .5690 420 ---- ---- ---- ---- .5810 -.0210 .6020 425 ---- ---- ---- ---- .6145 -.0215 .6360 430 ---- ---- ---- ---- .6485 -.0225 .6710 435 ---- ---- ---- ---- .6835 -.0230 .7065 440 ---- ---- ---- ---- .7195 -.0235 .7430 445 ---- ---- ---- ---- .7560 -.0240 .7800 450 ---- ---- ---- ---- .7935 -.0245 .8180 455 ---- ---- ---- ---- .8315 -.0250 .8565 460 ---- ---- ---- ---- .8705 -.0255 .8960 465 ---- ---- ---- ---- .9100 -.0260 .9360 470 ---- ---- ---- ---- .9500 -.0265 .9765 475 ---- ---- ---- ---- .9905 -.0270 1.0175 480 ---- ---- ---- ---- 1.0320 -.0270 1.0590 485 ---- ---- ---- ---- 1.0735 -.0275 1.1010 490 ---- ---- ---- ---- 1.1155 -.0280 1.1435 495 ---- ---- ---- ---- 1.1585 -.0280 1.1865 500 ---- ---- ---- ---- 1.2015 -.0285 1.2300 505 ---- ---- ---- ---- 1.2450 -.0290 1.2740 510 ---- ---- ---- ---- 1.2890 -.0295 1.3185 515 ---- ---- ---- ---- 1.3335 -.0295 1.3630 520 ---- ---- ---- ---- 1.3780 -.0300 1.4080 525 ---- ---- ---- ---- 1.4230 -.0305 1.4535 530 ---- ---- ---- ---- 1.4685 -.0305 1.4990 535 ---- ---- ---- ---- 1.5140 -.0310 1.5450 540 ---- ---- ---- ---- 1.5600 -.0315 1.5915 545 ---- ---- ---- ---- 1.6060 -.0320 1.6380 550 ---- ---- ---- ---- 1.6525 -.0320 1.6845 555 ---- ---- ---- ---- 1.6995 -.0320 1.7315 560 ---- ---- ---- ---- 1.7465 -.0325 1.7790 565 ---- ---- ---- ---- 1.7940 -.0325 1.8265 570 ---- ---- ---- ---- 1.8410 -.0330 1.8740 575 ---- ---- ---- ---- 1.8890 -.0330 1.9220 580 ---- ---- ---- ---- 1.9365 -.0335 1.9700 600 ---- ---- ---- ---- 2.1300 -.0340 2.1640 625 ---- ---- ---- ---- 2.3750 -.0350 2.4100 650 ---- ---- ---- ---- 2.6230 -.0360 2.6590 675 ---- ---- ---- ---- 2.8730 -.0360 2.9090 700 ---- ---- ---- ---- 3.1230 -.0360 3.1590 725 ---- ---- ---- ---- 3.3730 -.0360 3.4090 750 ---- ---- ---- ---- 3.6230 -.0360 3.6590 775 ---- ---- ---- ---- 3.8730 -.0360 3.9090 800 ---- ---- ---- ---- 4.1230 -.0360 4.1590 825 ---- ---- ---- ---- 4.3730 -.0360 4.4090 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 -.0005 .0045 175 ---- ---- ---- ---- .0085 -.0005 .0090 200 ---- ---- ---- ---- .0160 -.0010 .0170 220 ---- ---- ---- ---- .0245 -.0015 .0260 225 ---- ---- ---- ---- .0270 -.0015 .0285 230 ---- ---- ---- ---- .0300 -.0015 .0315 235 ---- ---- ---- ---- .0330 -.0020 .0350 240 ---- ---- ---- ---- .0360 -.0025 .0385 245 ---- ---- ---- ---- .0395 -.0025 .0420 250 ---- ---- ---- ---- .0435 -.0030 .0465 255 ---- ---- ---- ---- .0480 -.0025 .0505 260 ---- ---- ---- ---- .0525 -.0030 .0555 265 ---- ---- ---- ---- .0570 -.0035 .0605 270 ---- ---- ---- ---- .0625 -.0040 .0665 275 ---- ---- ---- ---- .0680 -.0045 .0725 280 ---- ---- ---- ---- .0745 -.0045 .0790 285 ---- ---- ---- ---- .0810 -.0050 .0860 290 ---- ---- ---- ---- .0885 -.0055 .0940 295 ---- ---- ---- ---- .0965 -.0055 .1020 300 ---- ---- ---- ---- .1050 -.0060 .1110 305 ---- ---- ---- ---- .1140 -.0070 .1210 310 ---- ---- ---- ---- .1240 -.0075 .1315 315 ---- ---- ---- ---- .1350 -.0080 .1430 320 ---- ---- ---- ---- .1465 -.0090 .1555 325 ---- ---- ---- ---- .1595 -.0090 .1685 330 ---- ---- ---- ---- .1730 -.0100 .1830 335 ---- ---- ---- ---- .1875 -.0110 .1985 340 ---- ---- ---- ---- .2035 -.0115 .2150 345 ---- ---- ---- ---- .2200 -.0125 .2325 350 ---- ---- ---- ---- .2380 -.0130 .2510 355 ---- ---- ---- ---- .2575 -.0135 .2710 360 ---- ---- ---- ---- .2775 -.0145 .2920 365 ---- ---- ---- ---- .2990 -.0150 .3140 370 ---- ---- ---- ---- .3215 -.0155 .3370 375 ---- ---- ---- ---- .3450 -.0160 .3610 380 ---- ---- ---- ---- .3695 -.0170 .3865 385 ---- ---- ---- ---- .3955 -.0170 .4125 390 ---- ---- ---- ---- .4220 -.0180 .4400 395 ---- ---- ---- ---- .4495 -.0185 .4680 400 ---- ---- ---- ---- .4780 -.0195 .4975 405 ---- ---- ---- ---- .5080 -.0195 .5275 410 ---- ---- ---- ---- .5385 -.0200 .5585 415 ---- ---- ---- ---- .5695 -.0210 .5905 420 ---- ---- ---- ---- .6020 -.0215 .6235 425 ---- ---- ---- ---- .6350 -.0225 .6575 430 ---- ---- ---- ---- .6690 -.0230 .6920 435 ---- ---- ---- ---- .7040 -.0230 .7270 440 ---- ---- ---- ---- .7395 -.0240 .7635 445 ---- ---- ---- ---- .7755 -.0245 .8000 450 ---- ---- ---- ---- .8125 -.0255 .8380 455 ---- ---- ---- ---- .8505 -.0255 .8760 460 ---- ---- ---- ---- .8890 -.0260 .9150 465 ---- ---- ---- ---- .9280 -.0265 .9545 470 ---- ---- ---- ---- .9675 -.0270 .9945 475 ---- ---- ---- ---- 1.0080 -.0270 1.0350 480 ---- ---- ---- ---- 1.0485 -.0280 1.0765 485 ---- ---- ---- ---- 1.0900 -.0280 1.1180 490 ---- ---- ---- ---- 1.1320 -.0285 1.1605 495 ---- ---- ---- ---- 1.1740 -.0290 1.2030 500 ---- ---- ---- ---- 1.2170 -.0290 1.2460 505 ---- ---- ---- ---- 1.2600 -.0300 1.2900 510 ---- ---- ---- ---- 1.3040 -.0295 1.3335 515 ---- ---- ---- ---- 1.3480 -.0300 1.3780 520 ---- ---- ---- ---- 1.3925 -.0305 1.4230 525 ---- ---- ---- ---- 1.4370 -.0310 1.4680 530 ---- ---- ---- ---- 1.4820 -.0310 1.5130 535 ---- ---- ---- ---- 1.5275 -.0310 1.5585 540 ---- ---- ---- ---- 1.5735 -.0310 1.6045 545 ---- ---- ---- ---- 1.6195 -.0315 1.6510 550 ---- ---- ---- ---- 1.6655 -.0320 1.6975 555 ---- ---- ---- ---- 1.7120 -.0320 1.7440 560 ---- ---- ---- ---- 1.7590 -.0320 1.7910 565 ---- ---- ---- ---- 1.8055 -.0325 1.8380 570 ---- ---- ---- ---- 1.8530 -.0325 1.8855 575 ---- ---- ---- ---- 1.9000 -.0330 1.9330 580 ---- ---- ---- ---- 1.9475 -.0330 1.9805 600 ---- ---- ---- ---- 2.1395 -.0335 2.1730 625 ---- ---- ---- ---- 2.3825 -.0345 2.4170 650 ---- ---- ---- ---- 2.6285 -.0350 2.6635 675 ---- ---- ---- ---- 2.8770 -.0360 2.9130 700 ---- ---- ---- ---- 3.1270 -.0360 3.1630 725 ---- ---- ---- ---- 3.3770 -.0360 3.4130 750 ---- ---- ---- ---- 3.6270 -.0360 3.6630 775 ---- ---- ---- ---- 3.8770 -.0360 3.9130 800 ---- ---- ---- ---- 4.1270 -.0360 4.1630 825 ---- ---- ---- ---- 4.3770 -.0360 4.4130 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0060 -.0005 .0065 175 ---- ---- ---- ---- .0115 -.0010 .0125 200 ---- ---- ---- ---- .0205 -.0015 .0220 220 ---- ---- ---- ---- .0310 -.0015 .0325 225 ---- ---- ---- ---- .0340 -.0015 .0355 230 ---- ---- ---- ---- .0370 -.0020 .0390 235 ---- ---- ---- ---- .0405 -.0020 .0425 240 ---- ---- ---- ---- .0445 -.0020 .0465 245 ---- ---- ---- ---- .0485 -.0025 .0510 250 ---- ---- ---- ---- .0525 -.0030 .0555 255 ---- ---- ---- ---- .0575 -.0030 .0605 260 ---- ---- ---- ---- .0625 -.0030 .0655 265 ---- ---- ---- ---- .0680 -.0030 .0710 270 ---- ---- ---- ---- .0735 -.0040 .0775 275 ---- ---- ---- ---- .0800 -.0040 .0840 280 ---- ---- ---- ---- .0865 -.0045 .0910 285 ---- ---- ---- ---- .0940 -.0045 .0985 290 ---- ---- ---- ---- .1020 -.0050 .1070 295 ---- ---- ---- ---- .1105 -.0050 .1155 300 ---- ---- ---- ---- .1195 -.0055 .1250 305 ---- ---- ---- ---- .1290 -.0065 .1355 310 ---- ---- ---- ---- .1400 -.0065 .1465 315 ---- ---- ---- ---- .1510 -.0075 .1585 320 ---- ---- ---- ---- .1635 -.0080 .1715 325 ---- ---- ---- ---- .1765 -.0085 .1850 330 ---- ---- ---- ---- .1905 -.0090 .1995 335 ---- ---- ---- ---- .2055 -.0100 .2155 340 ---- ---- ---- ---- .2215 -.0110 .2325 345 ---- ---- ---- ---- .2390 -.0110 .2500 350 ---- ---- ---- ---- .2570 -.0125 .2695 355 ---- ---- ---- ---- .2765 -.0130 .2895 360 ---- ---- ---- ---- .2970 -.0135 .3105 365 ---- ---- ---- ---- .3185 -.0145 .3330 370 ---- ---- ---- ---- .3410 -.0150 .3560 375 ---- ---- ---- ---- .3645 -.0160 .3805 380 ---- ---- ---- ---- .3895 -.0165 .4060 385 ---- ---- ---- ---- .4150 -.0170 .4320 390 ---- ---- ---- ---- .4415 -.0180 .4595 395 ---- ---- ---- ---- .4690 -.0185 .4875 400 ---- ---- ---- ---- .4975 -.0195 .5170 405 ---- ---- ---- ---- .5270 -.0200 .5470 410 ---- ---- ---- ---- .5575 -.0205 .5780 415 ---- ---- ---- ---- .5890 -.0205 .6095 420 ---- ---- ---- ---- .6210 -.0215 .6425 425 ---- ---- ---- ---- .6540 -.0220 .6760 430 ---- ---- ---- ---- .6875 -.0225 .7100 435 ---- ---- ---- ---- .7220 -.0230 .7450 440 ---- ---- ---- ---- .7575 -.0235 .7810 445 ---- ---- ---- ---- .7935 -.0235 .8170 450 ---- ---- ---- ---- .8300 -.0245 .8545 455 ---- ---- ---- ---- .8675 -.0245 .8920 460 ---- ---- ---- ---- .9055 -.0250 .9305 465 ---- ---- ---- ---- .9440 -.0255 .9695 470 ---- ---- ---- ---- .9830 -.0260 1.0090 475 ---- ---- ---- ---- 1.0230 -.0260 1.0490 480 ---- ---- ---- ---- 1.0630 -.0265 1.0895 485 ---- ---- ---- ---- 1.1040 -.0265 1.1305 490 ---- ---- ---- ---- 1.1450 -.0270 1.1720 495 ---- ---- ---- ---- 1.1870 -.0275 1.2145 500 ---- ---- ---- ---- 1.2290 -.0275 1.2565 505 ---- ---- ---- ---- 1.2715 -.0280 1.2995 510 ---- ---- ---- ---- 1.3145 -.0285 1.3430 515 ---- ---- ---- ---- 1.3580 -.0285 1.3865 520 ---- ---- ---- ---- 1.4015 -.0290 1.4305 525 ---- ---- ---- ---- 1.4455 -.0295 1.4750 530 ---- ---- ---- ---- 1.4900 -.0295 1.5195 535 ---- ---- ---- ---- 1.5350 -.0295 1.5645 540 ---- ---- ---- ---- 1.5800 -.0300 1.6100 545 ---- ---- ---- ---- 1.6250 -.0305 1.6555 550 ---- ---- ---- ---- 1.6710 -.0305 1.7015 555 ---- ---- ---- ---- 1.7165 -.0310 1.7475 560 ---- ---- ---- ---- 1.7630 -.0310 1.7940 565 ---- ---- ---- ---- 1.8095 -.0315 1.8410 570 ---- ---- ---- ---- 1.8560 -.0315 1.8875 575 ---- ---- ---- ---- 1.9030 -.0320 1.9350 580 ---- ---- ---- ---- 1.9500 -.0320 1.9820 600 ---- ---- ---- ---- 2.1405 -.0330 2.1735 625 ---- ---- ---- ---- 2.3820 -.0345 2.4165 650 ---- ---- ---- ---- 2.6280 -.0355 2.6635 675 ---- ---- ---- ---- 2.8770 -.0360 2.9130 700 ---- ---- ---- ---- 3.1270 -.0360 3.1630 725 ---- ---- ---- ---- 3.3770 -.0360 3.4130 750 ---- ---- ---- ---- 3.6270 -.0360 3.6630 775 ---- ---- ---- ---- 3.8770 -.0360 3.9130 800 ---- ---- ---- ---- 4.1270 -.0360 4.1630 825 ---- ---- ---- ---- 4.3770 -.0360 4.4130 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 ---- ---- ---- ---- .0065 -.0005 .0070 175 ---- ---- ---- ---- .0130 -.0010 .0140 200 ---- ---- ---- ---- .0230 -.0015 .0245 220 ---- ---- ---- ---- .0340 -.0025 .0365 225 ---- ---- ---- ---- .0375 -.0025 .0400 230 ---- ---- ---- ---- .0410 -.0025 .0435 235 ---- ---- ---- ---- .0450 -.0030 .0480 240 ---- ---- ---- ---- .0490 -.0030 .0520 245 ---- ---- ---- ---- .0535 -.0035 .0570 250 ---- ---- ---- ---- .0585 -.0035 .0620 255 ---- ---- ---- ---- .0635 -.0040 .0675 260 ---- ---- ---- ---- .0690 -.0045 .0735 265 ---- ---- ---- ---- .0750 -.0045 .0795 270 ---- ---- ---- ---- .0815 -.0050 .0865 275 ---- ---- ---- ---- .0885 -.0050 .0935 280 ---- ---- ---- ---- .0960 -.0055 .1015 285 ---- ---- ---- ---- .1040 -.0060 .1100 290 ---- ---- ---- ---- .1125 -.0065 .1190 295 ---- ---- ---- ---- .1215 -.0070 .1285 300 ---- ---- ---- ---- .1315 -.0075 .1390 305 ---- ---- ---- ---- .1420 -.0080 .1500 310 ---- ---- ---- ---- .1535 -.0085 .1620 315 ---- ---- ---- ---- .1655 -.0090 .1745 320 ---- ---- ---- ---- .1785 -.0095 .1880 325 ---- ---- ---- ---- .1925 -.0100 .2025 330 ---- ---- ---- ---- .2070 -.0110 .2180 335 ---- ---- ---- ---- .2230 -.0115 .2345 340 ---- ---- ---- ---- .2395 -.0120 .2515 345 ---- ---- ---- ---- .2575 -.0125 .2700 350 ---- ---- ---- ---- .2765 -.0130 .2895 355 ---- ---- ---- ---- .2960 -.0140 .3100 360 ---- ---- ---- ---- .3170 -.0145 .3315 365 ---- ---- ---- ---- .3390 -.0150 .3540 370 ---- ---- ---- ---- .3615 -.0155 .3770 375 ---- ---- ---- ---- .3855 -.0160 .4015 380 ---- ---- ---- ---- .4105 -.0165 .4270 385 ---- ---- ---- ---- .4360 -.0170 .4530 390 ---- ---- ---- ---- .4630 -.0175 .4805 395 ---- ---- ---- ---- .4905 -.0180 .5085 400 ---- ---- ---- ---- .5190 -.0185 .5375 405 ---- ---- ---- ---- .5480 -.0195 .5675 410 ---- ---- ---- ---- .5785 -.0195 .5980 415 ---- ---- ---- ---- .6095 -.0200 .6295 420 ---- ---- ---- ---- .6410 -.0210 .6620 425 ---- ---- ---- ---- .6735 -.0215 .6950 430 ---- ---- ---- ---- .7070 -.0220 .7290 435 ---- ---- ---- ---- .7410 -.0225 .7635 440 ---- ---- ---- ---- .7760 -.0230 .7990 445 ---- ---- ---- ---- .8115 -.0235 .8350 450 ---- ---- ---- ---- .8475 -.0240 .8715 455 ---- ---- ---- ---- .8845 -.0245 .9090 460 ---- ---- ---- ---- .9220 -.0250 .9470 465 ---- ---- ---- ---- .9600 -.0255 .9855 470 ---- ---- ---- ---- .9990 -.0255 1.0245 475 ---- ---- ---- ---- 1.0380 -.0265 1.0645 480 ---- ---- ---- ---- 1.0780 -.0265 1.1045 485 ---- ---- ---- ---- 1.1185 -.0265 1.1450 490 ---- ---- ---- ---- 1.1590 -.0275 1.1865 495 ---- ---- ---- ---- 1.2005 -.0275 1.2280 500 ---- ---- ---- ---- 1.2425 -.0275 1.2700 505 ---- ---- ---- ---- 1.2845 -.0285 1.3130 510 ---- ---- ---- ---- 1.3270 -.0285 1.3555 515 ---- ---- ---- ---- 1.3700 -.0290 1.3990 520 ---- ---- ---- ---- 1.4135 -.0290 1.4425 525 ---- ---- ---- ---- 1.4575 -.0295 1.4870 530 ---- ---- ---- ---- 1.5015 -.0295 1.5310 535 ---- ---- ---- ---- 1.5460 -.0300 1.5760 540 ---- ---- ---- ---- 1.5905 -.0305 1.6210 545 ---- ---- ---- ---- 1.6355 -.0305 1.6660 550 ---- ---- ---- ---- 1.6810 -.0310 1.7120 555 ---- ---- ---- ---- 1.7265 -.0310 1.7575 560 ---- ---- ---- ---- 1.7725 -.0310 1.8035 565 ---- ---- ---- ---- 1.8185 -.0315 1.8500 570 ---- ---- ---- ---- 1.8650 -.0315 1.8965 575 ---- ---- ---- ---- 1.9115 -.0320 1.9435 580 ---- ---- ---- ---- 1.9585 -.0320 1.9905 600 ---- ---- ---- ---- 2.1475 -.0330 2.1805 625 ---- ---- ---- ---- 2.3880 -.0335 2.4215 650 ---- ---- ---- ---- 2.6320 -.0340 2.6660 675 ---- ---- ---- ---- 2.8785 -.0350 2.9135 700 ---- ---- ---- ---- 3.1270 -.0360 3.1630 725 ---- ---- ---- ---- 3.3770 -.0360 3.4130 750 ---- ---- ---- ---- 3.6270 -.0360 3.6630 775 ---- ---- ---- ---- 3.8770 -.0360 3.9130 800 ---- ---- ---- ---- 4.1270 -.0360 4.1630 825 ---- ---- ---- ---- 4.3770 -.0360 4.4130 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0035 -.0005 .0040 150 ---- ---- ---- ---- .0085 -.0005 .0090 175 ---- ---- ---- ---- .0160 -.0010 .0170 200 ---- ---- ---- ---- .0280 -.0015 .0295 220 ---- ---- ---- ---- .0405 -.0025 .0430 225 ---- ---- ---- ---- .0445 -.0025 .0470 230 ---- ---- ---- ---- .0485 -.0025 .0510 235 ---- ---- ---- ---- .0530 -.0025 .0555 240 ---- ---- ---- ---- .0575 -.0030 .0605 245 ---- ---- ---- ---- .0625 -.0030 .0655 250 ---- ---- ---- ---- .0680 -.0030 .0710 255 ---- ---- ---- ---- .0735 -.0035 .0770 260 ---- ---- ---- ---- .0795 -.0040 .0835 265 ---- ---- ---- ---- .0860 -.0045 .0905 270 ---- ---- ---- ---- .0930 -.0045 .0975 275 ---- ---- ---- ---- .1005 -.0050 .1055 280 ---- ---- ---- ---- .1085 -.0050 .1135 285 ---- ---- ---- ---- .1170 -.0055 .1225 290 ---- ---- ---- ---- .1260 -.0060 .1320 295 ---- ---- ---- ---- .1355 -.0065 .1420 300 ---- ---- ---- ---- .1460 -.0065 .1525 305 ---- ---- ---- ---- .1570 -.0075 .1645 310 ---- ---- ---- ---- .1690 -.0075 .1765 315 ---- ---- ---- ---- .1815 -.0080 .1895 320 ---- ---- ---- ---- .1950 -.0085 .2035 325 ---- ---- ---- ---- .2095 -.0090 .2185 330 ---- ---- ---- ---- .2250 -.0095 .2345 335 ---- ---- ---- ---- .2415 -.0100 .2515 340 ---- ---- ---- ---- .2585 -.0105 .2690 345 ---- ---- ---- ---- .2770 -.0110 .2880 350 ---- ---- ---- ---- .2960 -.0120 .3080 355 ---- ---- ---- ---- .3165 -.0120 .3285 360 ---- ---- ---- ---- .3380 -.0125 .3505 365 ---- ---- ---- ---- .3600 -.0135 .3735 370 ---- ---- ---- ---- .3835 -.0135 .3970 375 ---- ---- ---- ---- .4075 -.0145 .4220 380 ---- ---- ---- ---- .4325 -.0150 .4475 385 ---- ---- ---- ---- .4590 -.0155 .4745 390 ---- ---- ---- ---- .4855 -.0160 .5015 395 ---- ---- ---- ---- .5135 -.0165 .5300 400 ---- ---- ---- ---- .5420 -.0170 .5590 405 ---- ---- ---- ---- .5715 -.0175 .5890 410 ---- ---- ---- ---- .6015 -.0185 .6200 415 ---- ---- ---- ---- .6330 -.0185 .6515 420 ---- ---- ---- ---- .6645 -.0195 .6840 425 ---- ---- ---- ---- .6970 -.0200 .7170 430 ---- ---- ---- ---- .7305 -.0205 .7510 435 ---- ---- ---- ---- .7645 -.0210 .7855 440 ---- ---- ---- ---- .7990 -.0215 .8205 445 ---- ---- ---- ---- .8345 -.0220 .8565 450 ---- ---- ---- ---- .8705 -.0225 .8930 455 ---- ---- ---- ---- .9075 -.0225 .9300 460 ---- ---- ---- ---- .9445 -.0230 .9675 465 ---- ---- ---- ---- .9825 -.0235 1.0060 470 ---- ---- ---- ---- 1.0210 -.0240 1.0450 475 ---- ---- ---- ---- 1.0600 -.0240 1.0840 480 ---- ---- ---- ---- 1.0990 -.0250 1.1240 485 ---- ---- ---- ---- 1.1390 -.0255 1.1645 490 ---- ---- ---- ---- 1.1795 -.0255 1.2050 495 ---- ---- ---- ---- 1.2205 -.0260 1.2465 500 ---- ---- ---- ---- 1.2620 -.0260 1.2880 505 ---- ---- ---- ---- 1.3035 -.0265 1.3300 510 ---- ---- ---- ---- 1.3460 -.0265 1.3725 515 ---- ---- ---- ---- 1.3885 -.0270 1.4155 520 ---- ---- ---- ---- 1.4315 -.0275 1.4590 525 ---- ---- ---- ---- 1.4745 -.0280 1.5025 530 ---- ---- ---- ---- 1.5180 -.0285 1.5465 535 ---- ---- ---- ---- 1.5620 -.0285 1.5905 540 ---- ---- ---- ---- 1.6065 -.0285 1.6350 545 ---- ---- ---- ---- 1.6510 -.0290 1.6800 550 ---- ---- ---- ---- 1.6960 -.0290 1.7250 555 ---- ---- ---- ---- 1.7410 -.0295 1.7705 560 ---- ---- ---- ---- 1.7865 -.0300 1.8165 565 ---- ---- ---- ---- 1.8320 -.0300 1.8620 570 ---- ---- ---- ---- 1.8780 -.0305 1.9085 575 ---- ---- ---- ---- 1.9240 -.0305 1.9545 600 ---- ---- ---- ---- 2.1580 -.0320 2.1900 625 ---- ---- ---- ---- 2.3965 -.0330 2.4295 650 ---- ---- ---- ---- 2.6390 -.0340 2.6730 675 ---- ---- ---- ---- 2.8845 -.0350 2.9195 700 ---- ---- ---- ---- 3.1330 -.0360 3.1690 725 ---- ---- ---- ---- 3.3830 -.0360 3.4190 750 ---- ---- ---- ---- 3.6330 -.0360 3.6690 775 ---- ---- ---- ---- 3.8830 -.0360 3.9190 800 ---- ---- ---- ---- 4.1330 -.0360 4.1690 825 ---- ---- ---- ---- 4.3830 -.0360 4.4190 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 UNCH .0030 125 ---- ---- ---- ---- .0070 UNCH .0070 150 ---- ---- ---- ---- .0140 -.0005 .0145 175 ---- ---- ---- ---- .0240 -.0010 .0250 200 ---- ---- ---- ---- .0380 -.0020 .0400 220 ---- ---- ---- ---- .0525 -.0025 .0550 225 ---- ---- ---- ---- .0565 -.0025 .0590 230 ---- ---- ---- ---- .0610 -.0025 .0635 235 ---- ---- ---- ---- .0655 -.0030 .0685 240 ---- ---- ---- ---- .0700 -.0035 .0735 245 ---- ---- ---- ---- .0755 -.0035 .0790 250 ---- ---- ---- ---- .0810 -.0040 .0850 255 ---- ---- ---- ---- .0865 -.0045 .0910 260 ---- ---- ---- ---- .0930 -.0045 .0975 265 ---- ---- ---- ---- .0995 -.0050 .1045 270 ---- ---- ---- ---- .1065 -.0055 .1120 275 ---- ---- ---- ---- .1140 -.0055 .1195 280 ---- ---- ---- ---- .1220 -.0060 .1280 285 ---- ---- ---- ---- .1305 -.0065 .1370 290 ---- ---- ---- ---- .1395 -.0070 .1465 295 ---- ---- ---- ---- .1495 -.0075 .1570 300 ---- ---- ---- ---- .1600 -.0080 .1680 305 ---- ---- ---- ---- .1710 -.0085 .1795 310 ---- ---- ---- ---- .1830 -.0090 .1920 315 ---- ---- ---- ---- .1960 -.0090 .2050 320 ---- ---- ---- ---- .2095 -.0100 .2195 325 ---- ---- ---- ---- .2245 -.0100 .2345 330 ---- ---- ---- ---- .2400 -.0105 .2505 335 ---- ---- ---- ---- .2565 -.0115 .2680 340 ---- ---- ---- ---- .2740 -.0120 .2860 345 ---- ---- ---- ---- .2930 -.0125 .3055 350 ---- ---- ---- ---- .3125 -.0130 .3255 355 ---- ---- ---- ---- .3330 -.0140 .3470 360 ---- ---- ---- ---- .3550 -.0140 .3690 365 ---- ---- ---- ---- .3775 -.0145 .3920 370 ---- ---- ---- ---- .4010 -.0155 .4165 375 ---- ---- ---- ---- .4255 -.0160 .4415 380 ---- ---- ---- ---- .4510 -.0165 .4675 385 ---- ---- ---- ---- .4775 -.0165 .4940 390 ---- ---- ---- ---- .5045 -.0175 .5220 395 ---- ---- ---- ---- .5325 -.0175 .5500 400 ---- ---- ---- ---- .5610 -.0185 .5795 405 ---- ---- ---- ---- .5905 -.0190 .6095 410 ---- ---- ---- ---- .6210 -.0190 .6400 415 ---- ---- ---- ---- .6520 -.0195 .6715 420 ---- ---- ---- ---- .6840 -.0200 .7040 425 ---- ---- ---- ---- .7165 -.0205 .7370 430 ---- ---- ---- ---- .7495 -.0210 .7705 435 ---- ---- ---- ---- .7835 -.0210 .8045 440 ---- ---- ---- ---- .8180 -.0215 .8395 445 ---- ---- ---- ---- .8530 -.0220 .8750 450 ---- ---- ---- ---- .8890 -.0220 .9110 455 ---- ---- ---- ---- .9250 -.0230 .9480 460 ---- ---- ---- ---- .9620 -.0230 .9850 465 ---- ---- ---- ---- .9995 -.0235 1.0230 470 ---- ---- ---- ---- 1.0375 -.0240 1.0615 475 ---- ---- ---- ---- 1.0760 -.0240 1.1000 480 ---- ---- ---- ---- 1.1150 -.0245 1.1395 485 ---- ---- ---- ---- 1.1545 -.0245 1.1790 490 ---- ---- ---- ---- 1.1945 -.0250 1.2195 495 ---- ---- ---- ---- 1.2350 -.0250 1.2600 500 ---- ---- ---- ---- 1.2755 -.0255 1.3010 505 ---- ---- ---- ---- 1.3170 -.0255 1.3425 510 ---- ---- ---- ---- 1.3585 -.0260 1.3845 515 ---- ---- ---- ---- 1.4005 -.0265 1.4270 520 ---- ---- ---- ---- 1.4425 -.0270 1.4695 525 ---- ---- ---- ---- 1.4855 -.0270 1.5125 530 ---- ---- ---- ---- 1.5285 -.0270 1.5555 535 ---- ---- ---- ---- 1.5715 -.0280 1.5995 540 ---- ---- ---- ---- 1.6150 -.0285 1.6435 545 ---- ---- ---- ---- 1.6590 -.0285 1.6875 550 ---- ---- ---- ---- 1.7035 -.0285 1.7320 555 ---- ---- ---- ---- 1.7480 -.0290 1.7770 560 ---- ---- ---- ---- 1.7925 -.0295 1.8220 565 ---- ---- ---- ---- 1.8380 -.0295 1.8675 570 ---- ---- ---- ---- 1.8830 -.0300 1.9130 575 ---- ---- ---- ---- 1.9285 -.0305 1.9590 600 ---- ---- ---- ---- 2.1600 -.0315 2.1915 625 ---- ---- ---- ---- 2.3965 -.0330 2.4295 650 ---- ---- ---- ---- 2.6380 -.0340 2.6720 675 ---- ---- ---- ---- 2.8835 -.0355 2.9190 700 ---- ---- ---- ---- 3.1330 -.0360 3.1690 725 ---- ---- ---- ---- 3.3830 -.0360 3.4190 750 ---- ---- ---- ---- 3.6330 -.0360 3.6690 775 ---- ---- ---- ---- 3.8830 -.0360 3.9190 800 ---- ---- ---- ---- 4.1330 -.0360 4.1690 825 ---- ---- ---- ---- 4.3830 -.0360 4.4190 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 UNCH .0035 125 ---- ---- ---- ---- .0085 -.0005 .0090 150 ---- ---- ---- ---- .0165 -.0005 .0170 175 ---- ---- ---- ---- .0280 -.0010 .0290 200 ---- ---- ---- ---- .0435 -.0020 .0455 220 ---- ---- ---- ---- .0590 -.0030 .0620 225 ---- ---- ---- ---- .0635 -.0030 .0665 230 ---- ---- ---- ---- .0685 -.0030 .0715 235 ---- ---- ---- ---- .0735 -.0035 .0770 240 ---- ---- ---- ---- .0785 -.0040 .0825 245 ---- ---- ---- ---- .0840 -.0040 .0880 250 ---- ---- ---- ---- .0900 -.0045 .0945 255 ---- ---- ---- ---- .0965 -.0045 .1010 260 ---- ---- ---- ---- .1030 -.0050 .1080 265 ---- ---- ---- ---- .1100 -.0050 .1150 270 ---- ---- ---- ---- .1175 -.0055 .1230 275 ---- ---- ---- ---- .1255 -.0060 .1315 280 ---- ---- ---- ---- .1340 -.0060 .1400 285 ---- ---- ---- ---- .1430 -.0065 .1495 290 ---- ---- ---- ---- .1525 -.0070 .1595 295 ---- ---- ---- ---- .1630 -.0075 .1705 300 ---- ---- ---- ---- .1740 -.0080 .1820 305 ---- ---- ---- ---- .1855 -.0085 .1940 310 ---- ---- ---- ---- .1980 -.0090 .2070 315 ---- ---- ---- ---- .2115 -.0090 .2205 320 ---- ---- ---- ---- .2255 -.0100 .2355 325 ---- ---- ---- ---- .2405 -.0105 .2510 330 ---- ---- ---- ---- .2565 -.0110 .2675 335 ---- ---- ---- ---- .2740 -.0115 .2855 340 ---- ---- ---- ---- .2920 -.0120 .3040 345 ---- ---- ---- ---- .3110 -.0125 .3235 350 ---- ---- ---- ---- .3310 -.0130 .3440 355 ---- ---- ---- ---- .3520 -.0140 .3660 360 ---- ---- ---- ---- .3740 -.0145 .3885 365 ---- ---- ---- ---- .3970 -.0150 .4120 370 ---- ---- ---- ---- .4210 -.0155 .4365 375 ---- ---- ---- ---- .4460 -.0155 .4615 380 ---- ---- ---- ---- .4715 -.0160 .4875 385 ---- ---- ---- ---- .4980 -.0165 .5145 390 ---- ---- ---- ---- .5250 -.0175 .5425 395 ---- ---- ---- ---- .5530 -.0180 .5710 400 ---- ---- ---- ---- .5820 -.0180 .6000 405 ---- ---- ---- ---- .6115 -.0185 .6300 410 ---- ---- ---- ---- .6415 -.0190 .6605 415 ---- ---- ---- ---- .6725 -.0195 .6920 420 ---- ---- ---- ---- .7040 -.0200 .7240 425 ---- ---- ---- ---- .7365 -.0205 .7570 430 ---- ---- ---- ---- .7695 -.0205 .7900 435 ---- ---- ---- ---- .8030 -.0210 .8240 440 ---- ---- ---- ---- .8370 -.0215 .8585 445 ---- ---- ---- ---- .8720 -.0220 .8940 450 ---- ---- ---- ---- .9075 -.0220 .9295 455 ---- ---- ---- ---- .9435 -.0225 .9660 460 ---- ---- ---- ---- .9800 -.0225 1.0025 465 ---- ---- ---- ---- 1.0170 -.0230 1.0400 470 ---- ---- ---- ---- 1.0545 -.0235 1.0780 475 ---- ---- ---- ---- 1.0925 -.0235 1.1160 480 ---- ---- ---- ---- 1.1310 -.0240 1.1550 485 ---- ---- ---- ---- 1.1700 -.0245 1.1945 490 ---- ---- ---- ---- 1.2090 -.0250 1.2340 495 ---- ---- ---- ---- 1.2490 -.0250 1.2740 500 ---- ---- ---- ---- 1.2895 -.0250 1.3145 505 ---- ---- ---- ---- 1.3300 -.0255 1.3555 510 ---- ---- ---- ---- 1.3710 -.0260 1.3970 515 ---- ---- ---- ---- 1.4125 -.0260 1.4385 520 ---- ---- ---- ---- 1.4545 -.0260 1.4805 525 ---- ---- ---- ---- 1.4965 -.0265 1.5230 530 ---- ---- ---- ---- 1.5390 -.0270 1.5660 535 ---- ---- ---- ---- 1.5815 -.0275 1.6090 540 ---- ---- ---- ---- 1.6250 -.0275 1.6525 545 ---- ---- ---- ---- 1.6685 -.0275 1.6960 550 ---- ---- ---- ---- 1.7120 -.0280 1.7400 555 ---- ---- ---- ---- 1.7560 -.0285 1.7845 575 ---- ---- ---- ---- 1.9350 -.0295 1.9645 600 ---- ---- ---- ---- 2.1645 -.0305 2.1950 625 ---- ---- ---- ---- 2.3995 -.0320 2.4315 650 ---- ---- ---- ---- 2.6395 -.0335 2.6730 675 ---- ---- ---- ---- 2.8840 -.0350 2.9190 700 ---- ---- ---- ---- 3.1330 -.0360 3.1690 725 ---- ---- ---- ---- 3.3830 -.0360 3.4190 750 ---- ---- ---- ---- 3.6330 -.0360 3.6690 775 ---- ---- ---- ---- 3.8830 -.0360 3.9190 800 ---- ---- ---- ---- 4.1330 -.0360 4.1690 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0100 -.0005 .0105 150 ---- ---- ---- ---- .0190 -.0010 .0200 175 ---- ---- ---- ---- .0320 -.0015 .0335 200 ---- ---- ---- ---- .0495 -.0020 .0515 225 ---- ---- ---- ---- .0720 -.0030 .0750 230 ---- ---- ---- ---- .0770 -.0030 .0800 235 ---- ---- ---- ---- .0825 -.0035 .0860 240 ---- ---- ---- ---- .0880 -.0040 .0920 245 ---- ---- ---- ---- .0945 -.0035 .0980 250 ---- ---- ---- ---- .1005 -.0045 .1050 255 ---- ---- ---- ---- .1075 -.0045 .1120 260 ---- ---- ---- ---- .1145 -.0045 .1190 265 ---- ---- ---- ---- .1220 -.0050 .1270 270 ---- ---- ---- ---- .1305 -.0050 .1355 275 ---- ---- ---- ---- .1390 -.0050 .1440 280 ---- ---- ---- ---- .1480 -.0055 .1535 285 ---- ---- ---- ---- .1575 -.0060 .1635 290 ---- ---- ---- ---- .1675 -.0065 .1740 295 ---- ---- ---- ---- .1785 -.0065 .1850 300 ---- ---- ---- ---- .1900 -.0070 .1970 305 ---- ---- ---- ---- .2020 -.0075 .2095 310 ---- ---- ---- ---- .2150 -.0080 .2230 315 ---- ---- ---- ---- .2285 -.0085 .2370 320 ---- ---- ---- ---- .2435 -.0085 .2520 325 ---- ---- ---- ---- .2590 -.0090 .2680 330 ---- ---- ---- ---- .2755 -.0095 .2850 335 ---- ---- ---- ---- .2930 -.0100 .3030 340 ---- ---- ---- ---- .3110 -.0105 .3215 345 ---- ---- ---- ---- .3305 -.0110 .3415 350 ---- ---- ---- ---- .3510 -.0115 .3625 355 ---- ---- ---- ---- .3720 -.0120 .3840 360 ---- ---- ---- ---- .3940 -.0125 .4065 365 ---- ---- ---- ---- .4170 -.0130 .4300 370 ---- ---- ---- ---- .4410 -.0135 .4545 375 ---- ---- ---- ---- .4660 -.0140 .4800 380 ---- ---- ---- ---- .4915 -.0145 .5060 385 ---- ---- ---- ---- .5180 -.0150 .5330 390 ---- ---- ---- ---- .5450 -.0155 .5605 395 ---- ---- ---- ---- .5730 -.0160 .5890 400 ---- ---- ---- ---- .6015 -.0165 .6180 405 ---- ---- ---- ---- .6310 -.0170 .6480 410 ---- ---- ---- ---- .6610 -.0175 .6785 415 ---- ---- ---- ---- .6920 -.0180 .7100 420 ---- ---- ---- ---- .7235 -.0185 .7420 425 ---- ---- ---- ---- .7555 -.0190 .7745 430 ---- ---- ---- ---- .7885 -.0190 .8075 435 ---- ---- ---- ---- .8220 -.0195 .8415 440 ---- ---- ---- ---- .8560 -.0200 .8760 445 ---- ---- ---- ---- .8910 -.0205 .9115 450 ---- ---- ---- ---- .9260 -.0210 .9470 455 ---- ---- ---- ---- .9620 -.0210 .9830 460 ---- ---- ---- ---- .9985 -.0215 1.0200 465 ---- ---- ---- ---- 1.0350 -.0220 1.0570 470 ---- ---- ---- ---- 1.0725 -.0225 1.0950 475 ---- ---- ---- ---- 1.1105 -.0230 1.1335 480 ---- ---- ---- ---- 1.1490 -.0230 1.1720 485 ---- ---- ---- ---- 1.1875 -.0235 1.2110 490 ---- ---- ---- ---- 1.2270 -.0240 1.2510 495 ---- ---- ---- ---- 1.2665 -.0245 1.2910 500 ---- ---- ---- ---- 1.3065 -.0250 1.3315 505 ---- ---- ---- ---- 1.3470 -.0250 1.3720 510 ---- ---- ---- ---- 1.3880 -.0255 1.4135 515 ---- ---- ---- ---- 1.4295 -.0255 1.4550 520 ---- ---- ---- ---- 1.4710 -.0255 1.4965 525 ---- ---- ---- ---- 1.5130 -.0260 1.5390 530 ---- ---- ---- ---- 1.5550 -.0265 1.5815 535 ---- ---- ---- ---- 1.5975 -.0270 1.6245 540 ---- ---- ---- ---- 1.6405 -.0270 1.6675 545 ---- ---- ---- ---- 1.6835 -.0275 1.7110 550 ---- ---- ---- ---- 1.7270 -.0280 1.7550 555 ---- ---- ---- ---- 1.7710 -.0280 1.7990 575 ---- ---- ---- ---- 1.9490 -.0290 1.9780 600 ---- ---- ---- ---- 2.1770 -.0305 2.2075 625 ---- ---- ---- ---- 2.4105 -.0315 2.4420 650 ---- ---- ---- ---- 2.6490 -.0330 2.6820 675 ---- ---- ---- ---- 2.8920 -.0345 2.9265 700 ---- ---- ---- ---- 3.1390 -.0360 3.1750 725 ---- ---- ---- ---- 3.3890 -.0360 3.4250 750 ---- ---- ---- ---- 3.6390 -.0360 3.6750 775 ---- ---- ---- ---- 3.8890 -.0360 3.9250 800 ---- ---- ---- ---- 4.1390 -.0360 4.1750 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 UNCH .0055 125 ---- ---- ---- ---- .0120 -.0005 .0125 150 ---- ---- ---- ---- .0225 -.0010 .0235 175 ---- ---- ---- ---- .0370 -.0015 .0385 200 ---- ---- ---- ---- .0560 -.0020 .0580 225 ---- ---- ---- ---- .0800 -.0030 .0830 230 ---- ---- ---- ---- .0855 -.0030 .0885 235 ---- ---- ---- ---- .0910 -.0035 .0945 240 ---- ---- ---- ---- .0975 -.0035 .1010 245 ---- ---- ---- ---- .1035 -.0040 .1075 250 ---- ---- ---- ---- .1105 -.0040 .1145 255 ---- ---- ---- ---- .1175 -.0045 .1220 260 ---- ---- ---- ---- .1250 -.0045 .1295 265 ---- ---- ---- ---- .1330 -.0050 .1380 270 ---- ---- ---- ---- .1410 -.0055 .1465 275 ---- ---- ---- ---- .1500 -.0055 .1555 280 ---- ---- ---- ---- .1595 -.0055 .1650 285 ---- ---- ---- ---- .1690 -.0065 .1755 290 ---- ---- ---- ---- .1795 -.0065 .1860 295 ---- ---- ---- ---- .1905 -.0070 .1975 300 ---- ---- ---- ---- .2025 -.0070 .2095 305 ---- ---- ---- ---- .2150 -.0075 .2225 310 ---- ---- ---- ---- .2280 -.0080 .2360 315 ---- ---- ---- ---- .2420 -.0085 .2505 320 ---- ---- ---- ---- .2570 -.0090 .2660 325 ---- ---- ---- ---- .2730 -.0090 .2820 330 ---- ---- ---- ---- .2895 -.0095 .2990 335 ---- ---- ---- ---- .3070 -.0100 .3170 340 ---- ---- ---- ---- .3255 -.0105 .3360 345 ---- ---- ---- ---- .3450 -.0110 .3560 350 ---- ---- ---- ---- .3655 -.0115 .3770 355 ---- ---- ---- ---- .3870 -.0120 .3990 360 ---- ---- ---- ---- .4095 -.0120 .4215 365 ---- ---- ---- ---- .4325 -.0130 .4455 370 ---- ---- ---- ---- .4565 -.0135 .4700 375 ---- ---- ---- ---- .4815 -.0140 .4955 380 ---- ---- ---- ---- .5075 -.0140 .5215 385 ---- ---- ---- ---- .5340 -.0145 .5485 390 ---- ---- ---- ---- .5610 -.0155 .5765 395 ---- ---- ---- ---- .5895 -.0155 .6050 400 ---- ---- ---- ---- .6180 -.0165 .6345 405 ---- ---- ---- ---- .6480 -.0165 .6645 410 ---- ---- ---- ---- .6780 -.0170 .6950 415 ---- ---- ---- ---- .7095 -.0175 .7270 420 ---- ---- ---- ---- .7410 -.0180 .7590 425 ---- ---- ---- ---- .7735 -.0185 .7920 430 ---- ---- ---- ---- .8065 -.0190 .8255 435 ---- ---- ---- ---- .8405 -.0190 .8595 440 ---- ---- ---- ---- .8750 -.0195 .8945 445 ---- ---- ---- ---- .9100 -.0200 .9300 450 ---- ---- ---- ---- .9455 -.0205 .9660 455 ---- ---- ---- ---- .9820 -.0205 1.0025 460 ---- ---- ---- ---- 1.0185 -.0210 1.0395 465 ---- ---- ---- ---- 1.0560 -.0210 1.0770 470 ---- ---- ---- ---- 1.0935 -.0220 1.1155 475 ---- ---- ---- ---- 1.1320 -.0220 1.1540 480 ---- ---- ---- ---- 1.1705 -.0225 1.1930 485 ---- ---- ---- ---- 1.2100 -.0225 1.2325 500 ---- ---- ---- ---- 1.3300 -.0240 1.3540 525 ---- ---- ---- ---- 1.5380 -.0255 1.5635 550 ---- ---- ---- ---- 1.7540 -.0265 1.7805 575 ---- ---- ---- ---- 1.9765 -.0275 2.0040 600 ---- ---- ---- ---- 2.2035 -.0290 2.2325 625 ---- ---- ---- ---- 2.4355 -.0300 2.4655 650 ---- ---- ---- ---- 2.6710 -.0310 2.7020 675 ---- ---- ---- ---- 2.9095 -.0320 2.9415 700 ---- ---- ---- ---- 3.1510 -.0330 3.1840 725 ---- ---- ---- ---- 3.3950 -.0340 3.4290 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0065 -.0005 .0070 125 ---- ---- ---- ---- .0145 -.0005 .0150 150 ---- ---- ---- ---- .0265 -.0010 .0275 175 ---- ---- ---- ---- .0425 -.0015 .0440 200 ---- ---- ---- ---- .0630 -.0025 .0655 225 ---- ---- ---- ---- .0890 -.0030 .0920 230 ---- ---- ---- ---- .0945 -.0035 .0980 235 ---- ---- ---- ---- .1010 -.0035 .1045 240 ---- ---- ---- ---- .1070 -.0040 .1110 245 ---- ---- ---- ---- .1140 -.0040 .1180 250 ---- ---- ---- ---- .1210 -.0045 .1255 255 ---- ---- ---- ---- .1285 -.0045 .1330 260 ---- ---- ---- ---- .1365 -.0045 .1410 265 ---- ---- ---- ---- .1445 -.0050 .1495 270 ---- ---- ---- ---- .1530 -.0055 .1585 275 ---- ---- ---- ---- .1625 -.0055 .1680 280 ---- ---- ---- ---- .1720 -.0060 .1780 285 ---- ---- ---- ---- .1820 -.0065 .1885 290 ---- ---- ---- ---- .1930 -.0065 .1995 295 ---- ---- ---- ---- .2045 -.0070 .2115 300 ---- ---- ---- ---- .2165 -.0070 .2235 305 ---- ---- ---- ---- .2290 -.0080 .2370 310 ---- ---- ---- ---- .2425 -.0080 .2505 315 ---- ---- ---- ---- .2570 -.0085 .2655 320 ---- ---- ---- ---- .2720 -.0090 .2810 325 ---- ---- ---- ---- .2880 -.0095 .2975 330 ---- ---- ---- ---- .3050 -.0095 .3145 335 ---- ---- ---- ---- .3230 -.0100 .3330 340 ---- ---- ---- ---- .3415 -.0110 .3525 345 ---- ---- ---- ---- .3615 -.0110 .3725 350 ---- ---- ---- ---- .3820 -.0115 .3935 355 ---- ---- ---- ---- .4035 -.0120 .4155 360 ---- ---- ---- ---- .4260 -.0125 .4385 365 ---- ---- ---- ---- .4495 -.0130 .4625 370 ---- ---- ---- ---- .4740 -.0130 .4870 375 ---- ---- ---- ---- .4990 -.0140 .5130 380 ---- ---- ---- ---- .5250 -.0140 .5390 385 ---- ---- ---- ---- .5520 -.0145 .5665 390 ---- ---- ---- ---- .5795 -.0150 .5945 395 ---- ---- ---- ---- .6080 -.0150 .6230 400 ---- ---- ---- ---- .6370 -.0160 .6530 405 ---- ---- ---- ---- .6670 -.0160 .6830 410 ---- ---- ---- ---- .6975 -.0165 .7140 415 ---- ---- ---- ---- .7285 -.0175 .7460 420 ---- ---- ---- ---- .7605 -.0180 .7785 425 ---- ---- ---- ---- .7935 -.0180 .8115 430 ---- ---- ---- ---- .8270 -.0180 .8450 435 ---- ---- ---- ---- .8610 -.0185 .8795 440 ---- ---- ---- ---- .8955 -.0190 .9145 445 ---- ---- ---- ---- .9310 -.0195 .9505 450 ---- ---- ---- ---- .9665 -.0200 .9865 455 ---- ---- ---- ---- 1.0030 -.0205 1.0235 460 ---- ---- ---- ---- 1.0400 -.0205 1.0605 465 ---- ---- ---- ---- 1.0775 -.0210 1.0985 470 ---- ---- ---- ---- 1.1155 -.0215 1.1370 475 ---- ---- ---- ---- 1.1540 -.0220 1.1760 480 ---- ---- ---- ---- 1.1930 -.0220 1.2150 485 ---- ---- ---- ---- 1.2325 -.0225 1.2550 500 ---- ---- ---- ---- 1.3535 -.0230 1.3765 525 ---- ---- ---- ---- 1.5625 -.0240 1.5865 550 ---- ---- ---- ---- 1.7785 -.0260 1.8045 575 ---- ---- ---- ---- 2.0010 -.0265 2.0275 600 ---- ---- ---- ---- 2.2280 -.0280 2.2560 625 ---- ---- ---- ---- 2.4590 -.0285 2.4875 650 ---- ---- ---- ---- 2.6935 -.0295 2.7230 675 ---- ---- ---- ---- 2.9305 -.0305 2.9610 700 ---- ---- ---- ---- 3.1700 -.0315 3.2015 725 ---- ---- ---- ---- 3.4120 -.0320 3.4440 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0080 -.0005 .0085 125 ---- ---- ---- ---- .0170 -.0005 .0175 150 ---- ---- ---- ---- .0295 -.0015 .0310 175 ---- ---- ---- ---- .0470 -.0015 .0485 200 ---- ---- ---- ---- .0690 -.0025 .0715 225 ---- ---- ---- ---- .0960 -.0035 .0995 230 ---- ---- ---- ---- .1020 -.0035 .1055 235 ---- ---- ---- ---- .1085 -.0040 .1125 240 ---- ---- ---- ---- .1155 -.0035 .1190 245 ---- ---- ---- ---- .1225 -.0040 .1265 250 ---- ---- ---- ---- .1295 -.0045 .1340 255 ---- ---- ---- ---- .1375 -.0045 .1420 260 ---- ---- ---- ---- .1455 -.0045 .1500 265 ---- ---- ---- ---- .1540 -.0050 .1590 270 ---- ---- ---- ---- .1625 -.0055 .1680 275 ---- ---- ---- ---- .1720 -.0060 .1780 280 ---- ---- ---- ---- .1820 -.0060 .1880 285 ---- ---- ---- ---- .1925 -.0060 .1985 290 ---- ---- ---- ---- .2035 -.0065 .2100 295 ---- ---- ---- ---- .2150 -.0070 .2220 300 ---- ---- ---- ---- .2270 -.0075 .2345 305 ---- ---- ---- ---- .2400 -.0080 .2480 310 ---- ---- ---- ---- .2540 -.0080 .2620 315 ---- ---- ---- ---- .2685 -.0085 .2770 320 ---- ---- ---- ---- .2840 -.0085 .2925 325 ---- ---- ---- ---- .3000 -.0090 .3090 330 ---- ---- ---- ---- .3170 -.0095 .3265 335 ---- ---- ---- ---- .3350 -.0100 .3450 340 ---- ---- ---- ---- .3540 -.0105 .3645 345 ---- ---- ---- ---- .3740 -.0110 .3850 350 ---- ---- ---- ---- .3950 -.0110 .4060 355 ---- ---- ---- ---- .4165 -.0120 .4285 360 ---- ---- ---- ---- .4390 -.0125 .4515 365 ---- ---- ---- ---- .4625 -.0130 .4755 370 ---- ---- ---- ---- .4870 -.0130 .5000 375 ---- ---- ---- ---- .5125 -.0135 .5260 380 ---- ---- ---- ---- .5385 -.0140 .5525 385 ---- ---- ---- ---- .5650 -.0145 .5795 390 ---- ---- ---- ---- .5930 -.0145 .6075 395 ---- ---- ---- ---- .6210 -.0155 .6365 400 ---- ---- ---- ---- .6505 -.0155 .6660 405 ---- ---- ---- ---- .6805 -.0160 .6965 410 ---- ---- ---- ---- .7110 -.0165 .7275 415 ---- ---- ---- ---- .7420 -.0170 .7590 420 ---- ---- ---- ---- .7745 -.0170 .7915 425 ---- ---- ---- ---- .8070 -.0175 .8245 430 ---- ---- ---- ---- .8405 -.0180 .8585 435 ---- ---- ---- ---- .8745 -.0185 .8930 440 ---- ---- ---- ---- .9090 -.0190 .9280 445 ---- ---- ---- ---- .9440 -.0195 .9635 450 ---- ---- ---- ---- .9800 -.0195 .9995 455 ---- ---- ---- ---- 1.0165 -.0200 1.0365 460 ---- ---- ---- ---- 1.0535 -.0200 1.0735 465 ---- ---- ---- ---- 1.0910 -.0205 1.1115 470 ---- ---- ---- ---- 1.1290 -.0205 1.1495 475 ---- ---- ---- ---- 1.1670 -.0215 1.1885 480 ---- ---- ---- ---- 1.2060 -.0215 1.2275 485 ---- ---- ---- ---- 1.2455 -.0220 1.2675 500 ---- ---- ---- ---- 1.3660 -.0225 1.3885 525 ---- ---- ---- ---- 1.5745 -.0240 1.5985 550 ---- ---- ---- ---- 1.7900 -.0255 1.8155 575 ---- ---- ---- ---- 2.0120 -.0260 2.0380 600 ---- ---- ---- ---- 2.2380 -.0275 2.2655 625 ---- ---- ---- ---- 2.4685 -.0280 2.4965 650 ---- ---- ---- ---- 2.7020 -.0290 2.7310 675 ---- ---- ---- ---- 2.9385 -.0295 2.9680 700 ---- ---- ---- ---- 3.1770 -.0305 3.2075 725 ---- ---- ---- ---- 3.4180 -.0315 3.4495 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0095 -.0005 .0100 125 ---- ---- ---- ---- .0195 -.0005 .0200 150 ---- ---- ---- ---- .0335 -.0010 .0345 175 ---- ---- ---- ---- .0525 -.0015 .0540 200 ---- ---- ---- ---- .0755 -.0025 .0780 225 ---- ---- ---- ---- .1040 -.0035 .1075 230 ---- ---- ---- ---- .1105 -.0035 .1140 235 ---- ---- ---- ---- .1170 -.0040 .1210 240 ---- ---- ---- ---- .1240 -.0040 .1280 245 ---- ---- ---- ---- .1310 -.0045 .1355 250 ---- ---- ---- ---- .1390 -.0045 .1435 255 ---- ---- ---- ---- .1465 -.0050 .1515 260 ---- ---- ---- ---- .1550 -.0050 .1600 265 ---- ---- ---- ---- .1635 -.0055 .1690 270 ---- ---- ---- ---- .1730 -.0055 .1785 275 ---- ---- ---- ---- .1825 -.0060 .1885 280 ---- ---- ---- ---- .1925 -.0060 .1985 285 ---- ---- ---- ---- .2030 -.0065 .2095 290 ---- ---- ---- ---- .2145 -.0065 .2210 295 ---- ---- ---- ---- .2265 -.0070 .2335 300 ---- ---- ---- ---- .2390 -.0070 .2460 305 ---- ---- ---- ---- .2520 -.0075 .2595 310 ---- ---- ---- ---- .2660 -.0080 .2740 315 ---- ---- ---- ---- .2805 -.0085 .2890 320 ---- ---- ---- ---- .2960 -.0090 .3050 325 ---- ---- ---- ---- .3125 -.0095 .3220 330 ---- ---- ---- ---- .3300 -.0095 .3395 335 ---- ---- ---- ---- .3480 -.0100 .3580 340 ---- ---- ---- ---- .3675 -.0105 .3780 345 ---- ---- ---- ---- .3875 -.0110 .3985 350 ---- ---- ---- ---- .4085 -.0110 .4195 355 ---- ---- ---- ---- .4305 -.0115 .4420 360 ---- ---- ---- ---- .4530 -.0120 .4650 365 ---- ---- ---- ---- .4765 -.0125 .4890 370 ---- ---- ---- ---- .5010 -.0130 .5140 375 ---- ---- ---- ---- .5265 -.0135 .5400 380 ---- ---- ---- ---- .5525 -.0140 .5665 385 ---- ---- ---- ---- .5795 -.0140 .5935 390 ---- ---- ---- ---- .6070 -.0145 .6215 395 ---- ---- ---- ---- .6355 -.0150 .6505 400 ---- ---- ---- ---- .6645 -.0155 .6800 405 ---- ---- ---- ---- .6945 -.0155 .7100 410 ---- ---- ---- ---- .7250 -.0160 .7410 415 ---- ---- ---- ---- .7560 -.0170 .7730 420 ---- ---- ---- ---- .7880 -.0170 .8050 425 ---- ---- ---- ---- .8205 -.0175 .8380 430 ---- ---- ---- ---- .8535 -.0180 .8715 435 ---- ---- ---- ---- .8875 -.0180 .9055 440 ---- ---- ---- ---- .9220 -.0185 .9405 445 ---- ---- ---- ---- .9570 -.0190 .9760 450 ---- ---- ---- ---- .9925 -.0190 1.0115 455 ---- ---- ---- ---- 1.0285 -.0195 1.0480 460 ---- ---- ---- ---- 1.0655 -.0195 1.0850 465 ---- ---- ---- ---- 1.1025 -.0200 1.1225 470 ---- ---- ---- ---- 1.1400 -.0205 1.1605 475 ---- ---- ---- ---- 1.1780 -.0210 1.1990 480 ---- ---- ---- ---- 1.2170 -.0210 1.2380 485 ---- ---- ---- ---- 1.2560 -.0215 1.2775 500 ---- ---- ---- ---- 1.3755 -.0225 1.3980 525 ---- ---- ---- ---- 1.5820 -.0240 1.6060 550 ---- ---- ---- ---- 1.7965 -.0250 1.8215 575 ---- ---- ---- ---- 2.0170 -.0255 2.0425 600 ---- ---- ---- ---- 2.2420 -.0270 2.2690 625 ---- ---- ---- ---- 2.4710 -.0280 2.4990 650 ---- ---- ---- ---- 2.7035 -.0290 2.7325 675 ---- ---- ---- ---- 2.9395 -.0295 2.9690 700 ---- ---- ---- ---- 3.1775 -.0305 3.2080 725 ---- ---- ---- ---- 3.4180 -.0310 3.4490 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0110 -.0005 .0115 125 ---- ---- ---- ---- .0225 -.0005 .0230 150 ---- ---- ---- ---- .0380 -.0010 .0390 175 ---- ---- ---- ---- .0580 -.0020 .0600 200 ---- ---- ---- ---- .0830 -.0025 .0855 225 ---- ---- ---- ---- .1125 -.0035 .1160 230 ---- ---- ---- ---- .1195 -.0035 .1230 235 ---- ---- ---- ---- .1260 -.0040 .1300 240 ---- ---- ---- ---- .1335 -.0040 .1375 245 ---- ---- ---- ---- .1410 -.0040 .1450 250 ---- ---- ---- ---- .1485 -.0045 .1530 255 ---- ---- ---- ---- .1570 -.0045 .1615 260 ---- ---- ---- ---- .1655 -.0050 .1705 265 ---- ---- ---- ---- .1745 -.0050 .1795 270 ---- ---- ---- ---- .1835 -.0060 .1895 275 ---- ---- ---- ---- .1935 -.0060 .1995 280 ---- ---- ---- ---- .2040 -.0060 .2100 285 ---- ---- ---- ---- .2150 -.0065 .2215 290 ---- ---- ---- ---- .2260 -.0070 .2330 295 ---- ---- ---- ---- .2385 -.0070 .2455 300 ---- ---- ---- ---- .2510 -.0075 .2585 305 ---- ---- ---- ---- .2645 -.0075 .2720 310 ---- ---- ---- ---- .2785 -.0080 .2865 315 ---- ---- ---- ---- .2935 -.0085 .3020 320 ---- ---- ---- ---- .3095 -.0085 .3180 325 ---- ---- ---- ---- .3260 -.0090 .3350 330 ---- ---- ---- ---- .3435 -.0095 .3530 335 ---- ---- ---- ---- .3620 -.0100 .3720 340 ---- ---- ---- ---- .3810 -.0105 .3915 345 ---- ---- ---- ---- .4015 -.0105 .4120 350 ---- ---- ---- ---- .4225 -.0110 .4335 355 ---- ---- ---- ---- .4445 -.0115 .4560 360 ---- ---- ---- ---- .4675 -.0120 .4795 365 ---- ---- ---- ---- .4910 -.0125 .5035 370 ---- ---- ---- ---- .5160 -.0125 .5285 375 ---- ---- ---- ---- .5410 -.0135 .5545 380 ---- ---- ---- ---- .5675 -.0135 .5810 385 ---- ---- ---- ---- .5945 -.0140 .6085 390 ---- ---- ---- ---- .6220 -.0145 .6365 395 ---- ---- ---- ---- .6505 -.0145 .6650 400 ---- ---- ---- ---- .6795 -.0150 .6945 405 ---- ---- ---- ---- .7090 -.0160 .7250 410 ---- ---- ---- ---- .7395 -.0160 .7555 415 ---- ---- ---- ---- .7710 -.0160 .7870 420 ---- ---- ---- ---- .8025 -.0170 .8195 425 ---- ---- ---- ---- .8350 -.0170 .8520 430 ---- ---- ---- ---- .8680 -.0175 .8855 435 ---- ---- ---- ---- .9020 -.0175 .9195 440 ---- ---- ---- ---- .9360 -.0185 .9545 445 ---- ---- ---- ---- .9710 -.0185 .9895 450 ---- ---- ---- ---- 1.0065 -.0185 1.0250 455 ---- ---- ---- ---- 1.0425 -.0190 1.0615 460 ---- ---- ---- ---- 1.0790 -.0195 1.0985 465 ---- ---- ---- ---- 1.1160 -.0195 1.1355 470 ---- ---- ---- ---- 1.1530 -.0205 1.1735 475 ---- ---- ---- ---- 1.1910 -.0205 1.2115 480 ---- ---- ---- ---- 1.2295 -.0210 1.2505 485 ---- ---- ---- ---- 1.2685 -.0210 1.2895 500 ---- ---- ---- ---- 1.3875 -.0220 1.4095 525 ---- ---- ---- ---- 1.5930 -.0230 1.6160 550 ---- ---- ---- ---- 1.8060 -.0245 1.8305 575 ---- ---- ---- ---- 2.0255 -.0250 2.0505 600 ---- ---- ---- ---- 2.2495 -.0265 2.2760 625 ---- ---- ---- ---- 2.4775 -.0275 2.5050 650 ---- ---- ---- ---- 2.7090 -.0285 2.7375 675 ---- ---- ---- ---- 2.9440 -.0290 2.9730 700 ---- ---- ---- ---- 3.1815 -.0300 3.2115 725 ---- ---- ---- ---- 3.4210 -.0310 3.4520 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 -.0005 .0015 075 ---- ---- ---- ---- .0050 -.0005 .0055 100 ---- ---- ---- ---- .0130 -.0005 .0135 125 ---- ---- ---- ---- .0250 -.0010 .0260 150 ---- ---- ---- ---- .0420 -.0015 .0435 175 ---- ---- ---- ---- .0635 -.0020 .0655 200 ---- ---- ---- ---- .0900 -.0025 .0925 225 ---- ---- ---- ---- .1210 -.0035 .1245 250 ---- ---- ---- ---- .1585 -.0045 .1630 260 ---- ---- ---- ---- .1755 -.0050 .1805 265 ---- ---- ---- ---- .1845 -.0055 .1900 270 ---- ---- ---- ---- .1945 -.0055 .2000 275 ---- ---- ---- ---- .2045 -.0060 .2105 280 ---- ---- ---- ---- .2150 -.0065 .2215 285 ---- ---- ---- ---- .2260 -.0070 .2330 290 ---- ---- ---- ---- .2380 -.0070 .2450 295 ---- ---- ---- ---- .2500 -.0075 .2575 300 ---- ---- ---- ---- .2630 -.0075 .2705 305 ---- ---- ---- ---- .2770 -.0075 .2845 310 ---- ---- ---- ---- .2910 -.0085 .2995 315 ---- ---- ---- ---- .3065 -.0085 .3150 320 ---- ---- ---- ---- .3225 -.0085 .3310 325 ---- ---- ---- ---- .3390 -.0095 .3485 330 ---- ---- ---- ---- .3570 -.0095 .3665 335 ---- ---- ---- ---- .3755 -.0100 .3855 340 ---- ---- ---- ---- .3950 -.0105 .4055 345 ---- ---- ---- ---- .4155 -.0110 .4265 350 ---- ---- ---- ---- .4370 -.0110 .4480 355 ---- ---- ---- ---- .4590 -.0115 .4705 360 ---- ---- ---- ---- .4820 -.0120 .4940 365 ---- ---- ---- ---- .5060 -.0125 .5185 370 ---- ---- ---- ---- .5310 -.0125 .5435 375 ---- ---- ---- ---- .5565 -.0130 .5695 380 ---- ---- ---- ---- .5830 -.0135 .5965 385 ---- ---- ---- ---- .6100 -.0140 .6240 390 ---- ---- ---- ---- .6380 -.0140 .6520 395 ---- ---- ---- ---- .6665 -.0145 .6810 400 ---- ---- ---- ---- .6955 -.0155 .7110 405 ---- ---- ---- ---- .7255 -.0155 .7410 410 ---- ---- ---- ---- .7565 -.0160 .7725 415 ---- ---- ---- ---- .7880 -.0160 .8040 420 ---- ---- ---- ---- .8200 -.0165 .8365 425 ---- ---- ---- ---- .8525 -.0170 .8695 430 ---- ---- ---- ---- .8860 -.0170 .9030 435 ---- ---- ---- ---- .9200 -.0175 .9375 440 ---- ---- ---- ---- .9545 -.0180 .9725 445 ---- ---- ---- ---- .9895 -.0180 1.0075 450 ---- ---- ---- ---- 1.0250 -.0185 1.0435 455 ---- ---- ---- ---- 1.0615 -.0185 1.0800 460 ---- ---- ---- ---- 1.0980 -.0190 1.1170 465 ---- ---- ---- ---- 1.1350 -.0200 1.1550 470 ---- ---- ---- ---- 1.1730 -.0200 1.1930 475 ---- ---- ---- ---- 1.2110 -.0205 1.2315 480 ---- ---- ---- ---- 1.2500 -.0200 1.2700 485 ---- ---- ---- ---- 1.2890 -.0205 1.3095 500 ---- ---- ---- ---- 1.4085 -.0215 1.4300 525 ---- ---- ---- ---- 1.6150 -.0225 1.6375 550 ---- ---- ---- ---- 1.8290 -.0240 1.8530 575 ---- ---- ---- ---- 2.0490 -.0245 2.0735 600 ---- ---- ---- ---- 2.2730 -.0260 2.2990 625 ---- ---- ---- ---- 2.5015 -.0265 2.5280 650 ---- ---- ---- ---- 2.7330 -.0270 2.7600 675 ---- ---- ---- ---- 2.9670 -.0285 2.9955 700 ---- ---- ---- ---- 3.2040 -.0290 3.2330 725 ---- ---- ---- ---- 3.4430 -.0295 3.4725 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1123 2499 38425 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 ---- ---- ---- ---- 21.00 +3.50 17.50 100 70000 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- 130.75A ---- ---- ---- 67500 ---- ---- ---- 104.50A ---- ---- ---- 70000 ---- ---- ---- ---- 66.25 +16.75 49.50 50 72500 ---- ---- ---- 74.75A ---- ---- ---- 73000 ---- ---- ---- ---- 43.00 +13.50 29.50 10 75000 ---- ---- ---- 38.00A ---- ---- ---- 80000 ---- ---- ---- ---- 10.00 +4.00 6.00 50 82500 ---- ---- ---- 9.00A ---- ---- ---- 85000 ---- ---- ---- 5.50A ---- ---- ---- 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 ---- ---- ---- 150.75A ---- ---- ---- 67500 ---- ---- ---- 118.25A ---- ---- ---- 70000 ---- 70.75B ---- ---- 86.25 +19.00 67.25 50 72500 ---- ---- ---- 76.50A ---- ---- ---- 73000 ---- ---- ---- ---- 63.75 +17.00 46.75 10 75000 ---- ---- ---- 57.75A ---- ---- ---- 77500 ---- ---- ---- 44.00A ---- ---- ---- 80000 ---- ---- ---- ---- 24.75 +8.50 16.25 50 82500 ---- ---- ---- 21.75A ---- ---- ---- 85000 ---- ---- ---- ---- 11.00 +4.00 7.00 150 87500 ---- ---- ---- 11.75A ---- ---- ---- 90000 ---- ---- ---- ---- 4.75 +1.75 3.00 75 92000 ---- ---- ---- ---- 3.50 +1.50 2.00 50 95000 ---- ---- ---- 4.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 3.00 +1.00 2.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 158.00A ---- ---- ---- 67500 ---- ---- ---- 134.50A ---- ---- ---- 70000 ---- 82.25B ---- ---- 101.00 +19.50 81.50 50 72500 ---- ---- ---- 107.50A ---- ---- ---- 73000 ---- ---- ---- ---- 79.00 +17.50 61.50 10 75000 ---- ---- ---- 75.25A ---- ---- ---- 80000 ---- 30.75B ---- ---- 38.00 +11.00 27.00 50 85000 ---- 17.75B ---- ---- 20.25 +6.50 13.75 150 90000 ---- ---- ---- ---- 10.75 +3.50 7.25 75 92000 ---- ---- ---- ---- 8.25 +2.75 5.50 50 95000 ---- ---- ---- 11.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 126.50A ---- ---- ---- 73000 ---- ---- ---- ---- 88.50 +17.00 71.50 10 75000 ---- ---- ---- 96.50A ---- ---- ---- 77500 ---- ---- ---- 82.00A ---- ---- ---- 85000 ---- ---- ---- 49.50A ---- ---- ---- 90000 ---- ---- ---- ---- 16.25 +5.25 11.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 127.00A ---- ---- ---- 73000 ---- ---- ---- ---- 94.00 +17.00 77.00 10 75000 ---- ---- ---- 101.25A ---- ---- ---- 77500 ---- ---- ---- 86.75A ---- ---- ---- 80000 ---- ---- ---- 74.00A ---- ---- ---- 82500 ---- ---- ---- 63.00A ---- ---- ---- 85000 ---- ---- ---- 53.75A ---- ---- ---- 87500 ---- ---- ---- 42.25A ---- ---- ---- 90000 ---- 16.00B ---- ---- 21.00 +6.25 14.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 24.50 +6.25 18.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.50 +7.75 23.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 37.75 +9.75 28.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 45.00 +10.50 34.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 44.25 +4.25 40.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 50.00 +4.75 45.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.75 +4.75 49.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 329.75 -5.00 334.75 75 65000 ---- ---- ---- ---- 1.00 -1.50 2.50 20 70000 ---- ---- ---- ---- 30.25 -5.00 35.25 35 75000 ---- ---- ---- ---- 80.25 -4.75 85.00 125 80000 ---- ---- ---- ---- 130.00 -5.00 135.00 60 85000 ---- ---- ---- ---- 180.00 -5.00 185.00 50 90000 ---- ---- ---- ---- 230.00 -4.75 234.75 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- 2.25A 2.25A 1.50 -1.50 3.00 50 67500 ---- ---- ---- 5.75A ---- ---- ---- 68000 ---- ---- ---- ---- 4.00 -2.75 6.75 75 68500 ---- ---- ---- ---- 4.50 -3.00 7.50 25 70000 ---- ---- 9.00A 9.00A 6.50 -4.25 10.75 100 72500 ---- ---- ---- 18.50A ---- ---- ---- 74000 ---- ---- ---- ---- 16.25 -9.00 25.25 50 75000 ---- ---- 25.25A 25.25A 20.25 -10.25 30.50 75 76000 ---- ---- ---- ---- 24.75 -11.75 36.50 25 80000 ---- ---- ---- 63.75A ---- ---- ---- 82500 ---- ---- ---- 80.00A ---- ---- ---- 85000 ---- ---- ---- 110.00A ---- ---- ---- 88000 ---- ---- ---- ---- 120.75 -20.25 141.00 25 89000 ---- ---- ---- ---- 130.25 -20.50 150.75 25 90000 ---- ---- ---- 153.00A ---- ---- ---- 92500 ---- ---- ---- ---- 164.50 -20.75 185.25 50 95000 ---- ---- ---- 202.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .50 -.50 1.00 50 65000 ---- ---- 7.00A 7.00A 4.75 -2.50 7.25 50 67500 ---- ---- ---- 8.25A ---- ---- ---- 68000 ---- ---- ---- ---- 8.50 -3.75 12.25 75 68500 ---- ---- ---- ---- 9.25 -4.00 13.25 25 70000 ---- ---- 14.00A 14.00A 12.00 -4.75 16.75 100 72500 ---- ---- ---- 20.75A ---- ---- ---- 74000 ---- ---- ---- ---- 22.00 -8.00 30.00 50 75000 ---- ---- ---- ---- 25.25 -9.25 34.50 75 76000 ---- ---- ---- ---- 29.00 -10.75 39.75 25 77500 ---- ---- ---- 46.50A ---- ---- ---- 80000 ---- ---- ---- 63.75A ---- ---- ---- 82500 ---- ---- ---- 85.75A ---- ---- ---- 87500 ---- ---- ---- 125.50A ---- ---- ---- 88000 ---- ---- ---- ---- 110.75 -21.25 132.00 25 89000 ---- ---- ---- ---- 119.75 -21.50 141.25 25 95000 ---- ---- ---- 194.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.75 -1.00 2.75 50 65000 ---- ---- ---- ---- 8.25 -3.00 11.25 50 67500 ---- ---- ---- 17.50A ---- ---- ---- 68000 ---- ---- ---- ---- 13.00 -4.25 17.25 75 68500 ---- ---- ---- ---- 14.00 -4.25 18.25 25 70000 ---- ---- ---- ---- 17.00 -5.25 22.25 100 72500 ---- ---- ---- 34.75A ---- ---- ---- 74000 ---- ---- ---- ---- 27.75 -7.50 35.25 50 75000 ---- ---- ---- ---- 31.25 -8.00 39.25 75 76000 ---- ---- ---- ---- 34.75 -9.00 43.75 25 80000 ---- ---- ---- 71.00A ---- ---- ---- 85000 ---- ---- ---- 112.50A ---- ---- ---- 88000 ---- ---- ---- ---- 107.50 -20.25 127.75 25 89000 ---- ---- ---- ---- 115.75 -20.75 136.50 25 90000 ---- ---- ---- 158.00A ---- ---- ---- 95000 ---- ---- ---- 197.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 12.00 -4.50 16.50 75 68500 ---- ---- ---- ---- 13.00 -4.75 17.75 25 70000 ---- ---- ---- ---- 16.25 -5.75 22.00 100 72500 ---- ---- ---- 43.00A ---- ---- ---- 74000 ---- ---- ---- ---- 28.00 -8.25 36.25 50 75000 ---- ---- ---- ---- 31.50 -9.00 40.50 25 77500 ---- ---- ---- 71.50A ---- ---- ---- 85000 ---- ---- ---- 119.25A ---- ---- ---- 88000 ---- ---- ---- ---- 104.25 -18.00 122.25 25 90000 ---- ---- ---- 173.00A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 29.50A ---- ---- ---- 68000 ---- ---- ---- ---- 15.50 -5.00 20.50 75 68500 ---- ---- ---- ---- 16.75 -5.00 21.75 25 70000 ---- ---- ---- ---- 20.50 -5.75 26.25 100 72500 ---- ---- ---- 46.50A ---- ---- ---- 74000 ---- ---- ---- ---- 32.75 -8.25 41.00 50 75000 ---- ---- ---- ---- 36.50 -9.00 45.50 25 77500 ---- ---- ---- 73.50A ---- ---- ---- 80000 ---- ---- ---- 87.50A ---- ---- ---- 82500 ---- ---- ---- 103.00A ---- ---- ---- 85000 ---- ---- ---- 120.25A ---- ---- ---- 87500 ---- ---- ---- 149.25A ---- ---- ---- 88000 ---- ---- ---- ---- 108.25 -17.25 125.50 25 90000 ---- ---- ---- 169.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 21.00 -5.50 26.50 75 68500 ---- ---- ---- ---- 22.25 -5.75 28.00 25 70000 ---- ---- ---- ---- 26.50 -6.25 32.75 100 74000 ---- ---- ---- ---- 39.75 -8.00 47.75 50 75000 ---- ---- ---- ---- 43.50 -8.50 52.00 25 88000 ---- ---- ---- ---- 113.50 -16.75 130.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.25 -7.25 34.50 100 75000 ---- ---- ---- ---- 45.25 -10.00 55.25 25 88000 ---- ---- ---- ---- 115.50 -18.25 133.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.50 -8.00 37.50 100 75000 ---- ---- ---- ---- 47.50 -11.00 58.50 25 88000 ---- ---- ---- ---- 116.00 -19.00 135.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.50 -7.75 39.25 100 75000 ---- ---- ---- ---- 49.50 -10.50 60.00 25 88000 ---- ---- ---- ---- 115.75 -18.00 133.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 38.50 -3.25 41.75 100 75000 ---- ---- ---- ---- 57.50 -4.50 62.00 25 88000 ---- ---- ---- ---- 127.00 -7.50 134.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 40.00 -3.50 43.50 100 75000 ---- ---- ---- ---- 59.00 -4.25 63.25 25 88000 ---- ---- ---- ---- 127.00 -7.00 134.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 43.25 -3.50 46.75 100 75000 ---- ---- ---- ---- 62.75 -4.25 67.00 25 88000 ---- ---- ---- ---- 130.50 -7.00 137.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3833 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 8.136 +.146 7.990 1625 ---- ---- ---- ---- 7.886 +.146 7.740 1650 ---- ---- ---- ---- 7.636 +.146 7.490 1675 ---- ---- ---- ---- 7.386 +.146 7.240 1700 ---- ---- ---- ---- 7.136 +.146 6.990 1725 ---- ---- ---- ---- 6.886 +.146 6.740 1750 ---- ---- ---- ---- 6.636 +.146 6.490 1775 ---- ---- ---- ---- 6.386 +.146 6.240 1800 ---- ---- ---- ---- 6.136 +.145 5.991 1825 ---- ---- ---- ---- 5.887 +.145 5.742 1850 ---- ---- ---- ---- 5.637 +.144 5.493 1875 ---- ---- ---- ---- 5.388 +.144 5.244 1900 ---- ---- ---- ---- 5.140 +.144 4.996 1925 ---- ---- ---- ---- 4.891 +.143 4.748 1950 ---- ---- ---- ---- 4.643 +.142 4.501 1975 ---- ---- ---- ---- 4.395 +.141 4.254 2000 ---- ---- ---- ---- 4.148 +.140 4.008 2010 ---- ---- ---- ---- 4.050 +.140 3.910 2015 ---- ---- ---- ---- 4.000 +.139 3.861 2020 ---- ---- ---- ---- 3.951 +.139 3.812 2025 ---- ---- ---- ---- 3.902 +.139 3.763 2030 ---- ---- ---- ---- 3.853 +.139 3.714 2035 ---- ---- ---- ---- 3.804 +.139 3.665 2040 ---- ---- ---- ---- 3.755 +.139 3.616 2045 ---- ---- ---- ---- 3.706 +.138 3.568 2050 ---- ---- ---- ---- 3.657 +.138 3.519 2055 ---- ---- ---- ---- 3.608 +.138 3.470 2060 ---- ---- ---- ---- 3.559 +.137 3.422 2065 ---- ---- ---- ---- 3.510 +.136 3.374 2070 ---- ---- ---- ---- 3.461 +.136 3.325 2075 ---- ---- 2.935A 2.935A 3.412 +.135 3.277 2080 ---- ---- ---- ---- 3.364 +.135 3.229 2085 ---- ---- ---- ---- 3.315 +.134 3.181 2090 ---- ---- ---- ---- 3.266 +.133 3.133 2095 ---- ---- ---- ---- 3.218 +.133 3.085 2100 ---- 3.172B 2.695A 3.172B 3.170 +.133 3.037 2105 ---- ---- ---- ---- 3.121 +.132 2.989 2110 ---- ---- ---- ---- 3.073 +.131 2.942 2115 ---- ---- ---- ---- 3.025 +.131 2.894 2120 ---- ---- ---- ---- 2.977 +.130 2.847 2125 ---- 3.056B 2.460A 3.056B 2.929 +.129 2.800 2130 ---- ---- ---- ---- 2.881 +.128 2.753 2135 ---- ---- ---- ---- 2.833 +.127 2.706 2140 ---- ---- ---- ---- 2.786 +.126 2.660 2145 ---- ---- ---- ---- 2.738 +.125 2.613 2150 ---- 2.816B 2.230A 2.816B 2.691 +.124 2.567 2155 ---- ---- ---- ---- 2.644 +.123 2.521 2160 ---- ---- ---- ---- 2.597 +.122 2.475 2165 ---- ---- ---- ---- 2.550 +.121 2.429 2170 ---- ---- ---- ---- 2.503 +.119 2.384 2175 ---- 2.580B 2.000A 2.580B 2.457 +.118 2.339 2180 ---- ---- ---- ---- 2.410 +.116 2.294 2185 ---- ---- ---- ---- 2.364 +.115 2.249 2190 ---- ---- 2.000A 2.000A 2.318 +.113 2.205 2195 ---- ---- 1.957A 1.957A 2.273 +.112 2.161 2200 ---- 2.345B 1.782A 2.345B 2.227 +.110 2.117 2205 ---- ---- 1.872A 1.872A 2.182 +.109 2.073 2210 ---- ---- 1.830A 1.830A 2.137 +.107 2.030 2215 ---- ---- 1.789A 1.789A 2.093 +.106 1.987 1 2220 ---- 1.968B 1.748A 1.748A 2.048 +.103 1.945 2225 ---- 2.120B 1.578A 2.120B 2.004 +.102 1.902 2230 ---- 1.980B 1.671A 1.671A 1.961 +.100 1.861 1 2235 ---- 1.937B 1.632A 1.632A 1.918 +.099 1.819 2240 ---- 1.893B 1.594A 1.594A 1.875 +.097 1.778 2245 ---- 1.850B 1.556A 1.556A 1.832 +.094 1.738 2250 ---- 1.900B 1.380A 1.900B 1.790 +.093 1.697 1 1 2255 ---- 1.765B 1.482A 1.482A 1.748 +.090 1.658 2260 ---- 1.724B 1.446A 1.446A 1.707 +.089 1.618 2265 ---- 1.683B 1.410A 1.410A 1.666 +.087 1.579 2270 ---- 1.642B 1.375A 1.375A 1.626 +.085 1.541 2275 ---- 1.690B 1.197A 1.690B 1.586 +.083 1.503 2280 ---- 1.561B 1.305A 1.305A 1.547 +.081 1.466 2285 ---- 1.521B 1.273A 1.273A 1.508 +.079 1.429 2290 ---- 1.482B 1.242A 1.242A 1.469 +.077 1.392 2295 ---- 1.444B 1.091A 1.091A 1.431 +.075 1.356 2300 ---- 1.490B 1.036A 1.490B 1.394 +.073 1.321 2 2305 ---- 1.368B 1.029A 1.029A 1.357 +.071 1.286 2310 ---- 1.331B .998A .998A 1.321 +.069 1.252 2315 ---- 1.294B .967A .967A 1.285 +.067 1.218 2320 1.161 1.258B .940A .940A 1.250 +.065 2 1.185 2325 ---- 1.302B .882A .882A 1.216 +.064 1.152 2330 ---- 1.188B .854A .854A 1.182 +.062 1.120 2335 ---- 1.154B .826A .826A 1.149 +.060 1.089 2340 ---- 1.120B .798A .798A 1.116 +.058 1.058 2345 ---- 1.123B .777A .777A 1.084 +.056 1.028 2350 ---- 1.128B .749A .749A 1.052 +.054 .998 8 2355 ---- 1.088B .728A .728A 1.021 +.052 .969 2360 ---- 1.055B .700A .700A .991 +.050 .941 1 2365 ---- 1.023B .679A .679A .962 +.049 .913 2370 ---- .992B .658A .658A .933 +.047 .886 2375 ---- .972B .630A .630A .904 +.045 .859 2380 ---- .929B .609A .609A .876 +.043 .833 2385 ---- .900B .588A .588A .849 +.042 .807 2390 ---- .882B .567A .567A .823 +.040 .783 3 2 2395 ---- .855B .553A .553A .797 +.039 .758 2400 ---- .828B .532A .532A .771 +.036 .735 1 2405 ---- .804B .511A .511A .747 +.035 .712 2410 ---- .775B .497A .497A .723 +.034 .689 2415 ---- .750B .476A .476A .699 +.032 .667 2420 ---- .726B .462A .462A .676 +.030 .646 2425 ---- .702B .441A .441A .654 +.029 .625 1 2430 ---- .678B .427A .427A .632 +.027 .605 2435 ---- .654B .413A .413A .611 +.026 .585 2440 ---- .636B .399A .399A .591 +.025 .566 2445 ---- .612B .385A .385A .571 +.024 .547 2450 ---- .590B .371A .371A .552 +.023 .529 2455 ---- .571B .357A .357A .533 +.021 .512 2460 ---- .552B .343A .343A .515 +.020 .495 2465 ---- .534B .329A .329A .497 +.019 .478 2470 ---- .514B .314A .314A .480 +.018 .462 2475 ---- .497B .302A .302A .463 +.016 .447 11 2480 ---- ---- ---- .291A .447 ---- ---- 2485 ---- ---- ---- .281A .431 ---- ---- 2490 ---- ---- ---- .270A .416 ---- ---- 2495 ---- ---- ---- .261A .402 ---- ---- 2500 ---- .417B .251A .251A .388 +.012 .376 2525 ---- .350B .209A .209A .324 +.007 .317 2550 ---- .292B .175A .175A .271 +.005 .266 8 2575 ---- .245B .147A .147A .226 +.002 .224 5 2600 ---- .204B .124A .124A .189 UNCH .189 2625 ---- .171B .105A .105A .159 UNCH .159 2650 ---- .143B .090A .090A .134 -.001 .135 2675 ---- .120B .078A .120B .113 -.001 .114 9 9 2700 ---- .101B .067A .101B .096 -.001 .097 2725 ---- .086B .059A .059A .082 -.001 .083 11 11 2750 ---- .073B .052A .052A .071 -.001 .072 2775 ---- ---- .047A .047A .061 -.001 .062 2800 ---- ---- .042A .042A .053 -.001 .054 2825 ---- ---- .038A .038A .046 -.001 .047 2850 ---- ---- .035A .035A .041 -.001 .042 2875 ---- ---- .032A .032A .036 -.001 .037 2900 ---- ---- ---- .030A .032 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 24 62 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .002 -.001 .003 1675 ---- ---- ---- ---- .003 -.001 .004 1700 ---- ---- ---- ---- .003 -.001 .004 1725 ---- ---- ---- ---- .004 -.001 .005 1750 ---- ---- ---- ---- .004 -.002 .006 1775 ---- ---- ---- ---- .005 -.002 .007 1800 ---- ---- ---- ---- .006 -.002 .008 1825 ---- ---- ---- ---- .007 -.002 .009 1850 ---- ---- ---- ---- .008 -.002 .010 1875 ---- ---- ---- ---- .009 -.003 .012 1900 ---- ---- ---- ---- .010 -.004 .014 1925 ---- ---- ---- ---- .012 -.004 .016 1950 ---- ---- ---- ---- .014 -.005 .019 1 1975 ---- ---- .021A .021A .016 -.006 .022 2000 ---- ---- .024A .024A .019 -.007 .026 1 2010 ---- ---- .025A .025A .021 -.006 .027 2015 ---- ---- .026A .026A .021 -.007 .028 2020 ---- ---- .027A .027A .022 -.007 .029 2025 ---- ---- .027A .027A .023 -.007 .030 2030 ---- ---- .028A .028A .024 -.007 .031 2035 ---- ---- .029A .029A .025 -.007 .032 2040 ---- ---- .030A .030A .025 -.009 .034 2045 ---- ---- .031A .031A .026 -.009 .035 2050 ---- ---- .032A .032A .027 -.009 .036 2 2055 ---- ---- .033A .033A .028 -.010 .038 2060 ---- ---- .034A .034A .029 -.010 .039 2065 ---- ---- .035A .035A .031 -.009 .040 2070 ---- ---- .036A .036A .032 -.010 .042 1 1 2075 ---- ---- .037A .037A .033 -.011 .044 2080 ---- ---- .038A .038A .034 -.011 .045 2085 ---- ---- .040A .040A .036 -.011 .047 2090 ---- ---- .041A .041A .037 -.012 .049 14 2095 ---- ---- .042A .042A .038 -.013 .051 2100 ---- ---- .044A .044A .040 -.014 .054 2105 ---- ---- .045A .045A .042 -.014 .056 2110 ---- ---- .047A .047A .043 -.015 .058 2115 ---- ---- .049A .049A .045 -.016 .061 5 2120 ---- ---- .050A .050A .047 -.016 .063 2125 ---- ---- .052A .052A .049 -.017 .066 2130 ---- ---- .054A .054A .051 -.018 .069 7 2135 ---- ---- .056A .056A .053 -.019 .072 2140 ---- ---- .059A .059A .056 -.020 .076 12 2145 ---- .080B .061A .080B .058 -.021 .079 1 2150 ---- .084B .063A .084B .061 -.022 .083 5 2155 ---- .088B .066A .088B .063 -.024 .087 7 2160 ---- .092B .069A .092B .066 -.025 .091 1 2165 ---- .097B .071A .097B .069 -.026 .095 2170 ---- .102B .075A .102B .073 -.026 .099 2175 ---- .107B .078A .107B .076 -.028 .104 30 2180 ---- .112B .081A .112B .080 -.029 .109 2185 ---- .119B .085A .119B .083 -.031 .114 2190 ---- .124B .088A .124B .088 -.032 .120 2195 ---- .132B .092A .132B .092 -.034 .126 2200 ---- .138B .096A .138B .096 -.036 .132 46 2205 ---- .145B .100A .145B .101 -.037 .138 2210 ---- .152B .104A .152B .106 -.039 .145 2215 ---- .160B .109A .160B .111 -.041 .152 2220 ---- .169B .114A .169B .117 -.042 .159 2225 ---- .177B .119A .177B .123 -.044 .167 6 2230 ---- .186B .124A .186B .129 -.046 .175 1 2235 ---- .195B .130A .195B .136 -.047 .183 2240 ---- .205B .136A .205B .143 -.049 .192 2245 ---- .217B .143A .217B .150 -.051 .201 2 2250 .214 .226B .149A .149A .158 -.053 13 .211 1 2255 ---- .238B .156A .238B .166 -.055 .221 10 2260 ---- .250B .164A .250B .175 -.057 .232 2265 ---- .262B .172A .262B .184 -.059 .243 2270 ---- .276B .180A .276B .193 -.061 .254 2275 .199 .291B .188A .188A .203 -.063 8 .266 2280 .256 .306B .198A .198A .214 -.065 6 .279 2285 ---- .322B .207A .322B .225 -.067 .292 2290 ---- .334B .218A .333B .236 -.069 .305 2295 .327 .350B .228A .228A .248 -.071 3 .319 2300 .341 .367B .239A .239A .261 -.073 12 .334 2305 ---- .385B .251A .385B .274 -.075 .349 2310 .348 .406B .263A .263A .288 -.076 11 .364 2315 ---- .427B .275A .427B .302 -.078 .380 2320 ---- .444B .289A .444B .317 -.080 .397 2325 ---- .464B .302A .464B .332 -.082 .414 13 13 2330 ---- .490B .316A .490B .348 -.084 .432 2335 ---- .511B .331A .508B .365 -.086 .451 2340 ---- .532B .347A .532B .382 -.088 .470 2345 ---- .553B .366A .553B .400 -.089 .489 2350 ---- .581B .382A .581B .418 -.092 .510 2355 ---- .609B .400A .609B .437 -.093 .530 2360 ---- .630B .417A .627B .457 -.095 .552 2365 ---- .658B .437A .658B .477 -.097 .574 2370 ---- .686B .455A .683B .498 -.098 .596 2375 ---- .714B .474A .714B .519 -.101 .620 2380 ---- .742B .496A .735B .541 -.102 .643 2385 ---- .770B .516A .766B .564 -.104 .668 2390 ---- .798B .538A .538A .587 -.106 .693 2395 ---- .833B .561A .833B .611 -.107 .718 2400 ---- .861B .582A .854B .636 -.109 .745 2405 ---- .889B .606A .883B .661 -.110 .771 2410 ---- .924B .630A .917B .687 -.112 .799 2415 ---- .959B .654A .959B .713 -.114 .827 2420 ---- .976B .678A .976B .740 -.115 .855 2425 ---- 1.022B .708A 1.022B .768 -.116 .884 2430 ---- 1.042B .732A 1.038B .796 -.118 .914 2435 ---- 1.077B .761A 1.073B .825 -.119 .944 2440 ---- 1.113B .786A 1.106B .854 -.121 .975 2445 ---- 1.149B .816A 1.082B .884 -.122 1.006 2450 ---- 1.197B .846A 1.197B .915 -.123 1.038 2455 ---- 1.222B .876A 1.154B .946 -.124 1.070 2460 ---- 1.259B .906A 1.248B .977 -.126 1.103 2465 ---- 1.263B .936A 1.228B 1.010 -.127 1.137 2470 ---- 1.272B .966A 1.263B 1.042 -.129 1.171 2475 ---- 1.386B .999A 1.386B 1.076 -.129 1.205 2480 ---- ---- ---- 1.031A 1.109 ---- ---- 2485 ---- ---- ---- 1.072A 1.144 ---- ---- 2490 ---- ---- ---- 1.106A 1.178 ---- ---- 2495 ---- ---- ---- 1.140A 1.214 ---- ---- 2500 ---- 1.590B 1.164A 1.584B 1.249 -.135 1.384 2525 ---- 1.794B 1.344A 1.344A 1.435 -.138 1.573 2550 ---- 2.010B 1.536A 1.536A 1.631 -.141 1.772 2575 ---- 2.232B 1.734A 1.734A 1.836 -.143 1.979 2600 ---- 2.465B 1.945A 1.945A 2.049 -.145 2.194 2625 ---- 2.695B 2.160A 2.160A 2.268 -.146 2.414 2650 ---- 2.930B 2.380A 2.380A 2.493 -.146 2.639 2675 ---- 3.165B 2.605A 2.605A 2.721 -.147 2.868 2700 ---- 3.405B 2.835A 2.835A 2.954 -.146 3.100 2725 ---- 3.650B 3.070A 3.070A 3.189 -.147 3.336 2750 ---- 3.890B 3.308A 3.308A 3.427 -.147 3.574 2775 ---- 4.103B 3.544A 3.544A 3.667 -.147 3.814 2800 ---- 4.188B 3.784A 3.784A 3.909 -.147 4.056 2825 ---- 4.336B 4.028A 4.028A 4.152 -.147 4.299 2850 ---- ---- ---- ---- 4.396 -.147 4.543 2875 ---- ---- ---- ---- 4.641 -.147 4.788 2900 ---- ---- ---- ---- 4.887 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 14 166 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 8.136 +.146 7.990 1625 ---- ---- ---- ---- 7.886 +.146 7.740 1650 ---- ---- ---- ---- 7.636 +.146 7.490 1675 ---- ---- ---- ---- 7.386 +.146 7.240 1700 ---- ---- ---- ---- 7.136 +.146 6.990 1725 ---- ---- ---- ---- 6.886 +.146 6.740 1750 ---- ---- ---- ---- 6.636 +.146 6.490 1775 ---- ---- ---- ---- 6.386 +.146 6.240 1800 ---- ---- ---- ---- 6.136 +.146 5.990 1825 ---- ---- ---- ---- 5.886 +.146 5.740 1850 ---- ---- ---- ---- 5.636 +.146 5.490 1875 ---- ---- ---- ---- 5.386 +.146 5.240 1900 ---- ---- ---- ---- 5.136 +.146 4.990 1925 ---- ---- ---- ---- 4.886 +.146 4.740 1950 ---- ---- ---- ---- 4.636 +.146 4.490 1975 ---- ---- ---- ---- 4.386 +.146 4.240 2000 ---- ---- ---- ---- 4.136 +.145 3.991 2005 ---- ---- ---- ---- 4.086 +.145 3.941 2010 ---- ---- ---- ---- 4.036 +.145 3.891 2015 ---- ---- ---- ---- 3.986 +.145 3.841 2020 ---- ---- ---- ---- 3.936 +.145 3.791 2025 ---- ---- ---- ---- 3.886 +.145 3.741 2030 ---- ---- ---- ---- 3.836 +.145 3.691 2035 ---- ---- ---- ---- 3.787 +.146 3.641 2040 ---- ---- ---- ---- 3.737 +.145 3.592 2045 ---- ---- ---- ---- 3.687 +.145 3.542 2050 ---- ---- ---- ---- 3.637 +.145 3.492 2055 ---- ---- ---- ---- 3.587 +.145 3.442 2060 ---- ---- ---- ---- 3.537 +.145 3.392 2065 ---- ---- ---- ---- 3.487 +.145 3.342 2070 ---- ---- ---- ---- 3.437 +.144 3.293 2075 ---- ---- ---- ---- 3.387 +.144 3.243 2080 ---- ---- ---- ---- 3.337 +.144 3.193 2085 ---- ---- ---- ---- 3.288 +.145 3.143 2090 ---- ---- ---- ---- 3.238 +.144 3.094 2095 ---- ---- ---- ---- 3.188 +.144 3.044 2100 ---- ---- ---- ---- 3.138 +.144 2.994 2105 ---- ---- ---- ---- 3.088 +.143 2.945 2110 ---- ---- ---- ---- 3.038 +.143 2.895 2115 ---- ---- ---- ---- 2.989 +.144 2.845 2120 ---- ---- ---- ---- 2.939 +.143 2.796 2125 ---- ---- ---- ---- 2.889 +.143 2.746 2130 ---- ---- ---- ---- 2.839 +.142 2.697 2135 ---- ---- ---- ---- 2.789 +.142 2.647 2140 ---- ---- ---- ---- 2.740 +.142 2.598 2145 ---- ---- ---- ---- 2.690 +.142 2.548 2150 ---- ---- ---- ---- 2.640 +.141 2.499 2155 ---- ---- ---- ---- 2.591 +.142 2.449 2160 ---- ---- ---- ---- 2.541 +.141 2.400 2165 ---- ---- ---- ---- 2.491 +.140 2.351 2170 ---- ---- ---- ---- 2.442 +.141 2.301 2175 ---- ---- ---- ---- 2.392 +.140 2.252 2180 ---- ---- ---- ---- 2.343 +.140 2.203 2185 ---- ---- ---- ---- 2.293 +.139 2.154 2190 ---- ---- ---- ---- 2.244 +.139 2.105 2195 ---- ---- ---- ---- 2.194 +.138 2.056 2200 ---- ---- ---- ---- 2.145 +.138 2.007 1 2205 ---- ---- ---- ---- 2.096 +.137 1.959 2210 ---- ---- ---- ---- 2.046 +.136 1.910 1 2215 ---- ---- ---- ---- 1.997 +.135 1.862 2220 ---- ---- ---- ---- 1.948 +.135 1.813 2225 ---- ---- 1.420A 1.420A 1.899 +.134 1.765 2230 ---- ---- ---- ---- 1.850 +.133 1.717 2235 ---- ---- ---- ---- 1.801 +.132 1.669 2240 ---- ---- ---- ---- 1.752 +.130 1.622 2245 ---- ---- ---- ---- 1.704 +.130 1.574 2250 ---- 1.641B 1.185A 1.641B 1.655 +.128 1.527 2255 ---- ---- ---- ---- 1.607 +.127 1.480 2260 ---- ---- ---- ---- 1.559 +.125 1.434 2265 ---- ---- ---- ---- 1.511 +.124 1.387 2270 ---- ---- ---- ---- 1.463 +.121 1.342 2275 ---- 1.502B .955A 1.502B 1.415 +.119 1.296 2280 ---- ---- 1.036A 1.036A 1.368 +.117 1.251 2285 ---- ---- .994A .994A 1.321 +.115 1.206 1 2290 ---- ---- .953A .953A 1.274 +.112 1.162 2295 ---- ---- .914A .914A 1.228 +.109 1.119 2300 ---- 1.288B .750A 1.288B 1.182 +.106 1.076 1 2305 ---- 1.088B .839A .839A 1.137 +.103 1.034 2310 ---- 1.049B .802A .802A 1.092 +.100 .992 2315 ---- 1.040B .768A .768A 1.048 +.097 .951 2320 ---- 1.023B .735A .735A 1.004 +.093 .911 2325 ---- 1.052B .567A 1.052B .961 +.089 .872 2330 ---- .934B .553A .553A .919 +.085 .834 2335 ---- .891B .521A .521A .878 +.082 .796 2340 ---- .848B .491A .491A .837 +.077 .760 2345 ---- .805B .463A .463A .797 +.073 .724 2350 ---- .835B .413A .413A .758 +.068 .690 6 2355 ---- .722B .385A .385A .721 +.065 .656 2360 ---- .682B .357A .357A .684 +.061 .623 2365 ---- .642B .336A .336A .648 +.056 .592 2370 ---- .606B .308A .308A .613 +.052 .561 8 8 2375 ---- .636B .287A .287A .579 +.048 .531 2380 ---- .587B .266A .266A .546 +.043 .503 2385 ---- .562B .245A .245A .515 +.040 .475 2390 ---- .532B .231A .231A .484 +.035 .449 2395 ---- .499B .210A .210A .455 +.032 .423 2400 ---- .473B .196A .196A .426 +.028 1 .398 2405 ---- .443B .182A .182A .399 +.024 .375 2410 ---- .416B .168A .168A .374 +.021 .353 2 2415 ---- .389B .149A .149A .349 +.018 .331 2420 .135 .363B .135 .348B .325 +.014 1 .311 9 9 2425 ---- .339B .126A .126A .303 +.012 .291 2430 ---- .316B .116A .116A .282 +.009 .273 2435 ---- .294B .107A .107A .262 +.007 .255 2440 ---- .273B .099A .099A .243 +.005 .238 2445 ---- .253B .091A .091A .225 +.002 .223 2450 ---- .235B .084A .084A .208 UNCH .208 2455 ---- .217B .078A .078A .192 -.002 .194 2460 ---- .201B .072A .072A .178 -.002 .180 2465 .172 .185B .066A .175B .164 -.004 5 .168 2470 ---- .171B .061A .061A .151 -.005 .156 2475 .145 .158B .057A .101A .139 -.006 1 .145 1 2480 .135 .135 .051A .138B .128 ---- 4 ---- 2485 ---- ---- ---- .047A .118 ---- ---- 2490 ---- ---- ---- .044A .108 ---- ---- 2495 ---- ---- ---- .041A .099 ---- ---- 2500 .072 .104B .038A .038A .091 -.009 20 .100 2 2525 ---- ---- .028A .028A .059 -.010 .069 2 2550 ---- ---- .021A .021A .039 -.008 .047 2575 ---- ---- .016A .016A .026 -.007 .033 2600 ---- ---- .013A .013A .017 -.006 .023 2625 ---- ---- .010A .010A .012 -.004 .016 2650 ---- ---- .009A .009A .009 -.003 .012 2675 ---- ---- .008A .008A .007 -.002 .009 2700 ---- ---- ---- ---- .005 -.002 .007 2725 ---- ---- ---- ---- .004 -.001 .005 2750 ---- ---- ---- ---- .003 -.001 .004 2775 ---- ---- ---- ---- .002 -.001 .003 2800 ---- ---- ---- ---- .002 UNCH .002 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- .005A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 21 30 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 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 -.001 .002 2005 ---- ---- ---- ---- .001 -.001 .002 2010 ---- ---- ---- ---- .001 -.001 .002 2015 ---- ---- ---- ---- .001 -.001 .002 2020 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.001 .002 2030 ---- ---- ---- ---- .001 -.002 .003 2035 ---- ---- ---- ---- .001 -.002 .003 2040 ---- ---- ---- ---- .002 -.001 .003 2045 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .002 -.001 .003 2055 ---- ---- ---- ---- .002 -.001 .003 2060 ---- ---- ---- ---- .002 -.001 .003 2065 ---- ---- ---- ---- .002 -.002 .004 2070 ---- ---- ---- ---- .002 -.002 .004 2075 ---- ---- ---- ---- .002 -.002 .004 2080 ---- ---- ---- ---- .002 -.002 .004 2085 ---- ---- ---- ---- .003 -.002 .005 2090 ---- ---- ---- ---- .003 -.002 .005 2095 ---- ---- ---- ---- .003 -.002 .005 1 2100 ---- ---- ---- ---- .003 -.002 .005 2 2105 ---- ---- ---- ---- .003 -.003 .006 2110 ---- ---- ---- ---- .003 -.003 .006 2115 ---- ---- .006A .006A .004 -.003 .007 2120 ---- ---- ---- ---- .004 -.003 .007 2125 ---- ---- ---- ---- .004 -.003 .007 5 2130 ---- ---- .007A .007A .004 -.004 .008 2135 ---- ---- .007A .007A .004 -.004 .008 2140 ---- ---- .007A .007A .005 -.004 .009 2145 ---- ---- .008A .008A .005 -.004 .009 2150 ---- ---- .008A .008A .005 -.005 .010 1 1 2155 ---- ---- .008A .008A .006 -.004 .010 2160 ---- ---- .008A .008A .006 -.005 .011 2165 ---- ---- .009A .009A .006 -.006 .012 2170 ---- ---- .009A .009A .007 -.006 .013 2175 ---- ---- .009A .009A .007 -.006 .013 2180 ---- ---- .010A .010A .008 -.006 .014 2185 ---- ---- .010A .010A .008 -.007 .015 2190 ---- ---- .010A .010A .009 -.007 .016 2195 ---- ---- .011A .011A .009 -.008 .017 2200 ---- ---- .011A .011A .010 -.008 .018 1 1 2205 ---- ---- .012A .012A .011 -.009 .020 2210 ---- ---- .012A .012A .011 -.010 .021 2215 ---- ---- .013A .013A .012 -.011 .023 2220 ---- ---- .013A .013A .013 -.011 .024 4 2225 ---- ---- .014A .014A .014 -.012 .026 2230 .012 .012 .012 .013B .015 -.013 1 .028 2 2235 ---- ---- .015A .015A .016 -.014 .030 2240 ---- ---- .016A .016A .017 -.016 .033 2245 ---- ---- .016A .016A .019 -.016 .035 2250 ---- ---- .017A .017A .020 -.018 .038 2 2255 ---- ---- .018A .018A .022 -.019 .041 2260 ---- ---- .019A .019A .023 -.021 .044 2265 ---- ---- .020A .020A .025 -.023 .048 2270 ---- ---- .021A .021A .027 -.025 .052 2275 ---- ---- .023A .023A .030 -.027 .057 1 2280 ---- ---- .024A .024A .033 -.029 .062 2285 ---- ---- .026A .026A .036 -.031 .067 2290 ---- .074B .028A .028A .039 -.034 .073 2295 ---- .082B .030A .030A .043 -.037 .080 2300 ---- .091B .032A .032A .047 -.040 1 .087 1 1 2305 ---- .101B .035A .101B .051 -.043 .094 2310 ---- .113B .038A .113B .057 -.046 .103 2315 ---- .125B .041A .125B .062 -.050 .112 2320 ---- .139B .045A .139B .069 -.053 .122 5 2325 ---- .148B .049A .148B .076 -.057 .133 2330 ---- .163B .054A .161B .084 -.060 .144 2335 ---- .182B .060A .182B .092 -.065 .157 2340 ---- .203B .066A .199B .101 -.069 .170 2345 ---- .224B .072A .224B .112 -.073 .185 2350 ---- .245B .080A .245B .123 -.077 .200 2355 ---- .266B .088A .259B .135 -.081 .216 2360 ---- .287B .097A .282B .148 -.086 .234 2365 ---- .315B .108A .308B .162 -.090 .252 2370 .132 .343B .119A .135B .177 -.094 2 .271 2375 ---- .371B .131A .371B .193 -.098 .291 2380 ---- .399B .144A .388B .210 -.103 .313 2385 ---- .427B .160A .427B .229 -.106 .335 2390 ---- .448B .178A .448B .248 -.111 .359 2395 .320 .474B .195A .195A .269 -.114 2 .383 2400 ---- .525B .213A .525B .291 -.117 .408 2 2405 ---- .542B .233A .537B .313 -.122 .435 1 2410 ---- .569B .252A .252A .338 -.124 .462 1 2415 ---- .561B .276A .541B .363 -.128 .491 2 2420 ---- .569B .300A .569B .389 -.131 .520 1 2425 ---- .714B .324A .714B .417 -.134 .551 2430 ---- .638B .348A .634B .446 -.136 .582 2435 ---- .673B .378A .673B .476 -.139 .615 2440 ---- .713B .407A .691B .507 -.141 .648 2445 ---- .757B .432A .701B .539 -.143 .682 2450 ---- .924B .468A .468A .572 -.145 .717 2455 ---- .845B .503A .503A .606 -.147 .753 2460 ---- .890B .537A .537A .641 -.149 .790 2465 ---- .936B .571A .571A .678 -.150 .828 2470 ---- .984B .656A .656A .715 -.151 .866 2475 ---- 1.150B .636A .636A .753 -.152 .905 2480 ---- ---- ---- .768A .792 ---- ---- 2485 ---- ---- ---- .806A .831 ---- ---- 2490 ---- ---- ---- .842A .872 ---- ---- 2495 ---- ---- ---- .884A .913 ---- ---- 2500 ---- 1.385B .835A .835A .955 -.155 1.110 2525 ---- 1.625B 1.050A 1.050A 1.173 -.155 1.328 2550 ---- 1.732B 1.276A 1.276A 1.402 -.154 1.556 2575 ---- 1.894B 1.512A 1.512A 1.639 -.153 1.792 2600 ---- ---- ---- ---- 1.881 -.151 2.032 2625 ---- ---- ---- ---- 2.125 -.150 2.275 2650 ---- ---- ---- ---- 2.372 -.149 2.521 2675 ---- ---- ---- ---- 2.620 -.148 2.768 2700 ---- ---- ---- ---- 2.868 -.147 3.015 2725 ---- ---- ---- ---- 3.117 -.147 3.264 2750 ---- ---- ---- ---- 3.366 -.147 3.513 2775 ---- ---- ---- ---- 3.615 -.147 3.762 2800 ---- ---- ---- ---- 3.865 -.146 4.011 2825 ---- ---- ---- ---- 4.114 -.147 4.261 2850 ---- ---- ---- ---- 4.364 -.146 4.510 2875 ---- ---- ---- ---- 4.614 -.146 4.760 2900 ---- ---- ---- ---- 4.864 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 3 32 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.887 +.145 6.742 1750 ---- ---- ---- ---- 6.637 +.144 6.493 1775 ---- ---- ---- ---- 6.389 +.145 6.244 1800 ---- ---- ---- ---- 6.140 +.144 5.996 1825 ---- ---- ---- ---- 5.892 +.143 5.749 1850 ---- ---- ---- ---- 5.645 +.143 5.502 1875 ---- ---- ---- ---- 5.397 +.142 5.255 1900 ---- ---- ---- ---- 5.151 +.141 5.010 1925 ---- ---- ---- ---- 4.905 +.140 4.765 1950 ---- ---- ---- ---- 4.660 +.139 4.521 1975 ---- ---- ---- ---- 4.416 +.138 4.278 2000 ---- 4.060B 3.700A 4.060B 4.172 +.136 4.036 2025 ---- 4.060B 3.460A 4.060B 3.931 +.134 3.797 2050 ---- 3.820B 3.225A 3.820B 3.691 +.132 3.559 2075 ---- 3.580B 2.994A 3.580B 3.453 +.128 3.325 2100 ---- 3.345B 2.760A 3.345B 3.218 +.124 3.094 2125 ---- 3.110B 2.538A 3.110B 2.987 +.120 2.867 2135 ---- ---- ---- ---- 2.896 +.118 2.778 2140 ---- ---- ---- ---- 2.851 +.117 2.734 2145 ---- ---- ---- ---- 2.805 +.115 2.690 2150 ---- 2.880B 2.322A 2.880B 2.760 +.114 2.646 2155 ---- ---- ---- ---- 2.716 +.114 2.602 2160 ---- ---- ---- ---- 2.671 +.112 2.559 2165 ---- ---- ---- ---- 2.627 +.111 2.516 2170 ---- ---- ---- ---- 2.583 +.110 2.473 2175 ---- 2.655B 2.112A 2.655B 2.539 +.109 2.430 2180 ---- ---- ---- ---- 2.496 +.108 2.388 2185 ---- ---- ---- ---- 2.452 +.106 2.346 2190 ---- ---- ---- ---- 2.409 +.105 2.304 2195 ---- ---- ---- ---- 2.367 +.104 2.263 2200 ---- 2.436B 1.911A 2.435B 2.324 +.102 2.222 2205 ---- ---- ---- ---- 2.282 +.101 2.181 2210 ---- ---- ---- ---- 2.240 +.100 2.140 2215 ---- ---- ---- ---- 2.199 +.099 2.100 2220 ---- ---- ---- ---- 2.158 +.097 2.061 2225 ---- 2.226B 1.722A 2.226B 2.117 +.096 2.021 2230 ---- ---- ---- ---- 2.077 +.095 1.982 2235 ---- ---- ---- ---- 2.037 +.093 1.944 2240 ---- ---- ---- ---- 1.997 +.092 1.905 2245 ---- ---- ---- ---- 1.958 +.091 1.867 2250 ---- 2.022B 1.540A 2.022B 1.919 +.089 1.830 2255 ---- ---- ---- ---- 1.881 +.088 1.793 2260 ---- ---- ---- ---- 1.843 +.087 1.756 2265 ---- ---- ---- ---- 1.805 +.085 1.720 2270 ---- ---- ---- ---- 1.768 +.084 1.684 2275 ---- 1.830B 1.372A 1.830B 1.731 +.082 1.649 2280 ---- ---- ---- ---- 1.695 +.081 1.614 2285 ---- ---- ---- ---- 1.659 +.079 1.580 2290 ---- ---- ---- ---- 1.624 +.078 1.546 2295 ---- ---- ---- ---- 1.589 +.077 1.512 2300 ---- 1.644B 1.216A 1.644B 1.555 +.076 1.479 2305 ---- ---- ---- ---- 1.521 +.075 1.446 2310 ---- ---- ---- ---- 1.487 +.073 1.414 2315 ---- ---- ---- ---- 1.454 +.071 1.383 2320 ---- ---- 1.104A 1.104A 1.422 +.071 1.351 2325 ---- 1.470B 1.080A 1.470B 1.390 +.069 1.321 2330 ---- ---- 1.048A 1.048A 1.358 +.068 1.290 2335 ---- ---- 1.024A 1.024A 1.327 +.066 1.261 2340 ---- ---- 1.000A 1.000A 1.297 +.066 1.231 2345 ---- ---- .976A .976A 1.267 +.064 1.203 2350 ---- 1.310B .952A 1.310B 1.237 +.062 1.175 2355 ---- 1.152B .928A 1.149B 1.208 +.061 1.147 2360 ---- 1.156B .904A 1.155B 1.179 +.059 1.120 3 3 2365 ---- 1.150B .880A 1.150B 1.151 +.058 1.093 2370 ---- 1.150B .856A 1.150B 1.123 +.056 1.067 2375 ---- 1.162B .832A 1.162B 1.095 +.054 1.041 2380 ---- 1.134B .808A 1.134B 1.069 +.053 1.016 2385 ---- 1.106B .792A .792A 1.042 +.051 .991 2390 ---- 1.078B .768A 1.078B 1.016 +.049 .967 2395 ---- 1.051B .744A .744A .991 +.048 .943 2400 ---- 1.029B .728A 1.029B .966 +.047 .919 2405 ---- 1.001B .712A 1.001B .942 +.045 .897 2410 ---- .976B .688A .976B .918 +.044 .874 2415 ---- .952B .672A .952B .894 +.042 .852 2420 ---- .925B .656A .925B .872 +.041 .831 2425 ---- .905B .640A .640A .849 +.039 .810 2430 ---- .882B .616A .616A .828 +.038 .790 2435 ---- .860B .600A .600A .806 +.036 .770 2440 ---- .836B .584A .584A .786 +.036 .750 2445 ---- .815B .568A .568A .765 +.034 .731 2450 ---- .794B .552A .552A .746 +.034 .712 1 2455 ---- .774B .544A .544A .726 +.032 .694 2460 ---- .754B .525A .525A .708 +.032 .676 2465 ---- .735B .511A .511A .689 +.030 .659 2470 ---- .715B .497A .497A .671 +.029 .642 2475 ---- .697B .483A .483A .654 +.029 .625 2480 ---- ---- ---- .469A .637 ---- ---- 2485 ---- ---- ---- .462A .621 ---- ---- 2490 ---- ---- ---- .448A .604 ---- ---- 2495 ---- ---- ---- .434A .589 ---- ---- 2500 ---- .611B .418A .418A .573 +.024 .549 3 2525 ---- .534B .364A .364A .502 +.021 .481 2550 ---- .465B .319A .319A .440 +.018 .422 1 1 2575 ---- .407B .279A .279A .385 +.014 .371 2600 ---- .355B .245A .245A .337 +.011 .326 2625 ---- .310B .216A .216A .296 +.010 .286 2650 ---- .271B .190A .190A .259 +.007 .252 2675 ---- .237B .169A .169A .228 +.005 .223 2700 ---- .208B .150A .150A .200 +.003 .197 2725 ---- .183B .134A .134A .176 +.001 .175 2750 ---- .161B .120A .120A .156 +.001 .155 2775 ---- .142B .107A .107A .137 -.001 .138 2800 ---- .126B .097A .097A .121 -.002 .123 2825 ---- .112B .088A .088A .108 -.001 .109 2850 ---- .100B .080A .080A .095 -.003 .098 2875 ---- .089B .073A .073A .085 -.002 .087 2900 ---- ---- ---- .068A .075 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 8 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .010 -.003 .013 1750 ---- ---- ---- ---- .012 -.003 .015 1775 ---- ---- ---- ---- .014 -.003 .017 1800 ---- ---- ---- ---- .016 -.003 .019 1825 ---- ---- ---- ---- .018 -.004 .022 1850 ---- ---- ---- ---- .021 -.004 .025 1875 ---- ---- ---- ---- .024 -.004 .028 1900 ---- ---- ---- ---- .027 -.006 .033 1925 ---- ---- .036A .036A .032 -.006 .038 1950 ---- ---- .041A .041A .036 -.007 .043 1975 ---- ---- .047A .047A .042 -.008 .050 2000 ---- ---- .053A .053A .048 -.011 .059 2025 ---- ---- .061A .061A .056 -.013 .069 2050 ---- ---- .070A .070A .066 -.015 .081 2075 ---- ---- .082A .082A .078 -.018 .096 2100 ---- .115B .096A .115B .093 -.021 .114 2125 ---- .139B .113A .139B .111 -.026 .137 2135 ---- .150B .121A .150B .119 -.029 .148 2140 ---- .157B .125A .157B .124 -.029 .153 2145 ---- .163B .130A .163B .129 -.030 .159 2150 ---- .170B .134A .170B .134 -.031 .165 2155 ---- .177B .139A .177B .139 -.032 .171 2160 ---- .184B .144A .184B .144 -.034 .178 2165 ---- .192B .149A .192B .150 -.034 .184 2170 ---- .201B .155A .201B .156 -.035 .191 2175 ---- .209B .160A .209B .162 -.036 .198 2180 ---- .218B .166A .218B .168 -.038 .206 2185 ---- .226B .172A .226B .175 -.039 .214 2190 ---- .236B .179A .236B .181 -.041 .222 2195 ---- .246B .185A .246B .189 -.041 .230 2200 ---- .256B .192A .256B .196 -.043 .239 2205 ---- .266B .200A .200A .204 -.044 .248 2210 ---- .277B .207A .207A .212 -.046 .258 2215 ---- .288B .215A .215A .220 -.047 .267 2220 ---- .301B .223A .223A .229 -.048 .277 1 1 2225 ---- .313B .231A .231A .238 -.050 .288 2230 ---- .325B .240A .240A .248 -.051 .299 2235 .318 .338B .249A .249A .257 -.053 8 .310 2240 ---- .352B .259A .259A .268 -.053 .321 2245 ---- .366B .268A .366B .278 -.055 .333 1 1 2250 ---- .381B .279A .279A .289 -.057 .346 2255 ---- .396B .289A .289A .301 -.058 .359 2260 ---- .412B .300A .300A .312 -.060 .372 2265 ---- .425B .311A .311A .325 -.060 .385 2270 ---- .441B .323A .439B .337 -.062 .399 2275 .427 .456B .335A .335A .350 -.064 8 .414 2280 ---- .476B .347A .347A .364 -.065 .429 2285 ---- .491B .360A .360A .378 -.066 .444 2290 ---- .511B .373A .373A .393 -.067 .460 2295 ---- .529B .387A .387A .408 -.068 .476 2300 ---- .552B .401A .401A .423 -.070 .493 2305 ---- .568B .415A .415A .439 -.071 .510 2310 ---- .592B .430A .430A .455 -.073 .528 2315 ---- .610B .446A .446A .472 -.074 .546 2320 ---- .632B .463A .463A .490 -.074 .564 2325 ---- .656B .482A .482A .507 -.077 .584 2330 ---- .680B .498A .498A .526 -.077 .603 2335 ---- .704B .516A .516A .544 -.079 .623 2340 ---- .728B .534A .534A .564 -.080 .644 2345 ---- .752B .552A .552A .583 -.082 .665 2350 ---- .776B .571A .571A .603 -.083 .686 2355 ---- .800B .591A .799B .624 -.085 .709 2360 ---- .824B .609A .609A .645 -.086 .731 2365 ---- .856B .630A .630A .666 -.088 .754 2370 ---- .880B .651A .651A .688 -.090 .778 2375 ---- .912B .672A .672A .711 -.091 .802 2380 ---- .936B .693A .693A .734 -.092 .826 2385 ---- .968B .714A .714A .757 -.094 .851 2390 ---- .992B .740A .986B .781 -.096 .877 2395 ---- 1.024B .762A 1.016B .806 -.097 .903 2400 ---- 1.056B .784A 1.056B .831 -.098 .929 2405 ---- 1.080B .810A 1.080B .856 -.100 .956 2410 ---- 1.112B .833A 1.110B .882 -.102 .984 2415 ---- 1.144B .861A 1.137B .908 -.104 1.012 2420 ---- 1.176B .885A 1.169B .935 -.105 1.040 2425 ---- 1.208B .910A 1.201B .963 -.106 1.069 2430 ---- 1.240B .938A 1.234B .991 -.107 1.098 2435 ---- 1.271B .965A 1.268B 1.019 -.109 1.128 2440 ---- 1.292B .994A 1.289B 1.049 -.109 1.158 2445 ---- 1.326B 1.021A 1.323B 1.078 -.111 1.189 2450 ---- 1.376B 1.050A 1.374B 1.108 -.112 1.220 2455 ---- 1.321B 1.078A 1.321B 1.139 -.113 1.252 2460 ---- 1.352B 1.106A 1.352B 1.170 -.114 1.284 2465 ---- 1.368B 1.141A 1.368B 1.201 -.115 1.316 2470 ---- 1.367B 1.169A 1.365B 1.233 -.116 1.349 2475 ---- 1.560B 1.200A 1.560B 1.266 -.116 1.382 2480 ---- ---- ---- 1.232A 1.299 ---- ---- 2485 ---- ---- ---- 1.266A 1.332 ---- ---- 2490 ---- ---- ---- 1.295A 1.365 ---- ---- 2495 ---- ---- ---- 1.329A 1.400 ---- ---- 2500 ---- 1.750B 1.364A 1.736B 1.434 -.121 1.555 2525 ---- 1.946B 1.533A 1.933B 1.612 -.124 1.736 2550 ---- 2.149B 1.715A 2.135B 1.799 -.127 1.926 2575 ---- 2.359B 1.902A 1.902A 1.993 -.131 2.124 2600 ---- 2.576B 2.100A 2.100A 2.194 -.134 2.328 2625 ---- 2.796B 2.304A 2.304A 2.402 -.136 2.538 2650 ---- 3.024B 2.514A 2.514A 2.615 -.138 2.753 2675 ---- 3.252B 2.730A 2.730A 2.832 -.141 2.973 2700 ---- 3.480B 2.946A 2.946A 3.054 -.142 3.196 2725 ---- 3.714B 3.170A 3.170A 3.280 -.143 3.423 2750 ---- 3.948B 3.395A 3.395A 3.508 -.145 3.653 2775 ---- 4.190B 3.625A 3.625A 3.739 -.146 3.885 2800 ---- 4.430B 3.860A 3.860A 3.973 -.146 4.119 2825 ---- 4.670B 4.095A 4.095A 4.208 -.147 4.355 2850 ---- 4.910B 4.330A 4.330A 4.445 -.148 4.593 2875 ---- 5.155B 4.570A 4.570A 4.684 -.148 4.832 2900 ---- ---- ---- 4.810A 4.925 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 2 2 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1850 ---- ---- ---- ---- 5.649 +.142 5.507 1875 ---- ---- ---- ---- 5.403 +.142 5.261 1900 ---- ---- ---- ---- 5.157 +.140 5.017 1925 ---- ---- ---- ---- 4.912 +.138 4.774 1950 ---- ---- ---- ---- 4.669 +.138 4.531 1975 ---- 4.360B 3.955A 4.360B 4.426 +.136 4.290 2000 ---- 4.315B 3.720A 4.315B 4.185 +.134 4.051 2025 ---- 4.075B 3.480A 4.075B 3.945 +.131 3.814 2050 ---- 3.835B 3.246A 3.835B 3.708 +.128 3.580 2075 ---- 3.600B 3.018A 3.600B 3.473 +.125 3.348 2100 ---- 3.365B 2.796A 3.365B 3.242 +.121 3.121 2125 ---- 3.140B 2.574A 3.140B 3.015 +.117 2.898 2150 ---- 2.910B 2.366A 2.910B 2.793 +.113 2.680 2175 ---- 2.694B 2.163A 2.694B 2.577 +.108 2.469 2200 ---- 2.478B 1.967A 2.478B 2.367 +.102 2.265 2225 ---- 2.268B 1.776A 2.268B 2.166 +.096 2.070 2240 ---- ---- ---- ---- 2.049 +.092 1.957 2245 ---- ---- ---- ---- 2.011 +.090 1.921 2250 ---- 2.070B 1.608A 2.070B 1.973 +.089 1.884 2255 ---- ---- ---- ---- 1.936 +.088 1.848 2260 ---- ---- ---- ---- 1.899 +.086 1.813 2265 ---- ---- ---- ---- 1.862 +.085 1.777 2270 ---- ---- ---- ---- 1.826 +.083 1.743 2275 ---- 1.883B 1.440A 1.883B 1.791 +.083 1.708 2280 ---- ---- ---- ---- 1.756 +.082 1.674 2285 ---- ---- ---- ---- 1.721 +.080 1.641 2290 ---- ---- ---- ---- 1.686 +.078 1.608 2295 ---- ---- ---- ---- 1.653 +.078 1.575 2300 ---- 1.708B 1.288A 1.708B 1.619 +.076 1.543 2305 ---- ---- ---- ---- 1.586 +.075 1.511 2310 ---- ---- ---- ---- 1.554 +.074 1.480 2315 ---- ---- ---- ---- 1.522 +.073 1.449 2320 ---- ---- 1.176A 1.176A 1.490 +.071 1.419 2325 ---- 1.540B 1.152A 1.540B 1.459 +.070 1.389 2330 ---- ---- 1.128A 1.128A 1.428 +.069 1.359 2335 ---- ---- 1.096A 1.096A 1.398 +.068 1.330 2340 ---- ---- 1.072A 1.072A 1.368 +.066 1.302 2345 ---- ---- 1.048A 1.048A 1.339 +.065 1.274 2350 ---- 1.380B 1.024A 1.024A 1.310 +.064 1.246 2355 ---- 1.229B 1.000A 1.228B 1.282 +.063 1.219 2360 ---- 1.246B .976A 1.239B 1.254 +.062 1.192 2365 ---- 1.239B .952A 1.239B 1.226 +.060 1.166 2370 ---- 1.239B .928A 1.239B 1.199 +.059 1.140 2375 ---- 1.233B .912A 1.233B 1.173 +.058 1.115 2380 ---- 1.211B .888A 1.211B 1.146 +.056 1.090 2385 ---- 1.183B .864A .864A 1.121 +.055 1.066 2390 ---- 1.155B .848A .848A 1.095 +.053 1.042 2395 ---- 1.127B .824A .824A 1.071 +.053 1.018 2400 ---- 1.100B .808A .808A 1.046 +.051 .995 2405 ---- 1.078B .784A .784A 1.022 +.050 .972 2410 ---- 1.051B .768A .768A .999 +.049 .950 2415 ---- 1.029B .752A .752A .976 +.048 .928 2420 ---- 1.004B .728A .728A .953 +.046 .907 2425 ---- .985B .712A .712A .931 +.045 .886 2430 ---- .962B .696A .696A .909 +.044 .865 2435 ---- .940B .680A .680A .888 +.043 .845 2440 ---- .919B .664A .664A .867 +.041 .826 2445 ---- ---- ---- .648A .847 ---- ---- 2450 ---- .877B .632A .632A .827 +.039 .788 2455 ---- ---- ---- .616A .807 ---- ---- 2460 ---- ---- ---- .600A .788 ---- ---- 2465 ---- ---- ---- .584A .770 ---- ---- 2470 ---- ---- ---- .576A .751 ---- ---- 2475 ---- .778B .560A .560A .733 +.034 .699 2480 ---- ---- ---- .544A .716 ---- ---- 2485 ---- ---- ---- .528A .699 ---- ---- 2490 ---- ---- ---- .520A .682 ---- ---- 2495 ---- ---- ---- .504A .666 ---- ---- 2500 ---- .690B .496A .496A .650 +.029 .621 2525 ---- .613B .431A .431A .576 +.025 .551 2550 ---- .542B .382A .382A .511 +.021 .490 2575 ---- .481B .339A .339A .453 +.018 .435 2600 ---- .425B .301A .301A .402 +.015 .387 2625 ---- .377B .269A .269A .357 +.012 .345 2650 ---- .334B .240A .240A .318 +.010 .308 2675 ---- .296B .215A .215A .283 +.007 .276 2700 ---- .263B .193A .193A .253 +.006 .247 2725 ---- .234B .174A .174A .226 +.004 .222 2750 ---- .209B .158A .158A .202 +.003 .199 2775 ---- .186B .143A .143A .182 +.003 .179 2800 ---- .167B .130A .130A .163 +.001 .162 2825 ---- .149B .119A .119A .147 +.001 .146 2850 ---- .134B .109A .109A .132 UNCH .132 2875 ---- ---- ---- .100A .119 ---- ---- 2900 ---- ---- ---- .092A .108 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1850 ---- ---- ---- ---- .028 -.004 .032 1875 ---- ---- ---- ---- .032 -.005 .037 1900 ---- ---- .042A .042A .036 -.007 .043 1925 ---- ---- .047A .047A .042 -.007 .049 1950 ---- ---- .053A .053A .048 -.009 .057 1975 ---- ---- .060A .060A .055 -.010 .065 2000 ---- ---- .068A .068A .063 -.013 .076 2025 ---- ---- .077A .077A .073 -.015 .088 2050 ---- ---- .089A .089A .085 -.018 .103 2075 ---- .122B .103A .122B .100 -.021 .121 2100 ---- .145B .121A .145B .119 -.024 .143 2125 ---- .175B .142A .175B .141 -.028 .169 2150 ---- .211B .168A .211B .168 -.033 .201 2175 ---- .254B .199A .254B .201 -.038 .239 2200 ---- .307B .236A .307B .240 -.044 .284 2225 ---- .369B .280A .369B .288 -.050 .338 2240 ---- .412B .310A .412B .321 -.054 .375 2245 ---- .427B .321A .427B .332 -.056 .388 2250 ---- .443B .332A .443B .344 -.057 .401 2255 ---- .459B .344A .459B .357 -.058 .415 2260 ---- .473B .355A .472B .370 -.059 .429 2265 ---- .489B .368A .486B .383 -.060 .443 2270 ---- .506B .380A .503B .397 -.061 .458 2275 ---- .524B .393A .521B .411 -.063 .474 2280 ---- .542B .407A .539B .426 -.064 .490 2285 ---- .560B .420A .560B .441 -.065 .506 2290 ---- .579B .434A .577B .456 -.067 .523 2295 ---- .600B .449A .597B .472 -.068 .540 2300 ---- .618B .464A .617B .488 -.070 .558 2305 ---- .640B .480A .640B .505 -.071 .576 2310 ---- .659B .495A .658B .522 -.072 .594 2315 ---- .681B .516A .680B .540 -.073 .613 2320 ---- .704B .532A .702B .558 -.074 .632 2325 ---- .728B .550A .728B .577 -.075 .652 2330 ---- .752B .567A .752B .596 -.077 .673 2335 ---- .776B .586A .776B .615 -.078 .693 2340 ---- .800B .604A .800B .636 -.079 .715 2345 ---- .824B .623A .824B .656 -.080 .736 2350 ---- .848B .643A .845B .677 -.082 .759 2355 ---- .873B .663A .872B .698 -.083 .781 2360 ---- .904B .683A .904B .720 -.084 .804 2365 .774 .928B .704A .730A .742 -.086 1 .828 2370 ---- .953B .726A .952B .765 -.087 .852 2375 ---- .984B .747A .984B .788 -.088 .876 2380 ---- 1.008B .769A 1.005B .812 -.089 .901 2385 ---- 1.040B .791A 1.040B .836 -.090 .926 2390 ---- 1.072B .816A 1.072B .860 -.092 .952 2395 ---- 1.096B .839A 1.091B .885 -.093 .978 2400 ---- 1.128B .863A 1.128B .911 -.094 1.005 2405 ---- 1.160B .888A 1.152B .937 -.095 1.032 2410 ---- 1.192B .910A 1.192B .963 -.096 1.059 2415 ---- 1.224B .938A 1.224B .990 -.097 1.087 2420 ---- 1.256B .965A 1.256B 1.017 -.099 1.116 2425 ---- 1.288B .990A 1.288B 1.045 -.100 1.145 2430 ---- 1.320B 1.015A 1.320B 1.073 -.101 1.174 2435 ---- 1.352B 1.043A 1.344B 1.101 -.103 1.204 2440 ---- 1.384B 1.071A 1.384B 1.130 -.104 1.234 2445 ---- ---- ---- 1.099A 1.159 ---- ---- 2450 ---- 1.448B 1.127A 1.445B 1.189 -.106 1.295 2455 ---- ---- ---- 1.155A 1.220 ---- ---- 2460 ---- ---- ---- 1.187A 1.250 ---- ---- 2465 ---- ---- ---- 1.217A 1.281 ---- ---- 2470 ---- ---- ---- 1.246A 1.313 ---- ---- 2475 ---- 1.632B 1.280A 1.632B 1.345 -.111 1.456 2480 ---- ---- ---- 1.309A 1.377 ---- ---- 2485 ---- ---- ---- 1.343A 1.410 ---- ---- 2490 ---- ---- ---- 1.372A 1.443 ---- ---- 2495 ---- ---- ---- 1.406A 1.476 ---- ---- 2500 ---- 1.816B 1.435A 1.808B 1.510 -.116 1.626 2525 ---- 2.008B 1.610A 2.000B 1.685 -.121 1.806 2550 ---- 2.208B 1.785A 2.198B 1.868 -.125 1.993 2575 ---- 2.415B 1.974A 2.404B 2.060 -.127 2.187 2600 ---- 2.625B 2.163A 2.163A 2.258 -.130 2.388 2625 ---- 2.849B 2.366A 2.366A 2.462 -.133 2.595 2650 ---- 3.066B 2.576A 2.576A 2.672 -.135 2.807 2675 ---- 3.290B 2.784A 2.784A 2.886 -.138 3.024 2700 ---- 3.522B 3.000A 3.000A 3.105 -.139 3.244 2725 ---- 3.750B 3.222A 3.222A 3.327 -.141 3.468 2750 ---- 3.984B 3.444A 3.444A 3.553 -.142 3.695 2775 ---- 4.218B 3.672A 3.672A 3.781 -.143 3.924 2800 ---- 4.458B 3.900A 3.900A 4.012 -.144 4.156 2825 ---- 4.698B 4.134A 4.134A 4.245 -.144 4.389 2850 ---- 4.932B 4.370A 4.370A 4.480 -.145 4.625 2875 ---- ---- ---- 4.605A 4.716 ---- ---- 2900 ---- ---- ---- 4.840A 4.954 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 14.136 +.146 13.990 10000 ---- ---- ---- ---- .001 UNCH .001 18 1025 ---- ---- ---- ---- 13.886 +.146 13.740 1050 ---- ---- ---- ---- 13.636 +.146 13.490 1075 ---- ---- ---- ---- 13.386 +.146 13.240 1100 ---- ---- ---- ---- 13.136 +.146 12.990 1125 ---- ---- ---- ---- 12.886 +.146 12.740 1150 ---- ---- ---- ---- 12.636 +.146 12.490 1175 ---- ---- ---- ---- 12.386 +.146 12.240 1200 ---- ---- ---- ---- 12.136 +.146 11.990 1225 ---- ---- ---- ---- 11.886 +.146 11.740 1250 ---- ---- ---- ---- 11.636 +.146 11.490 1275 ---- ---- ---- ---- 11.386 +.146 11.240 1300 ---- ---- ---- ---- 11.136 +.146 10.990 1325 ---- ---- ---- ---- 10.886 +.146 10.740 1350 ---- ---- ---- ---- 10.636 +.146 10.490 1375 ---- ---- ---- ---- 10.386 +.146 10.240 1 1400 ---- ---- ---- ---- 10.136 +.146 9.990 1 1425 ---- ---- ---- ---- 9.886 +.146 9.740 2 1450 ---- ---- ---- ---- 9.636 +.146 9.490 1 1475 ---- ---- ---- ---- 9.386 +.146 9.240 1 1500 ---- ---- ---- ---- 9.136 +.146 8.990 4 1525 ---- ---- ---- ---- 8.886 +.146 8.740 5 1550 ---- ---- ---- ---- 8.636 +.146 8.490 2 1575 ---- ---- ---- ---- 8.386 +.146 8.240 1 1600 ---- ---- ---- ---- 8.136 +.146 7.990 3 1625 ---- ---- ---- ---- 7.886 +.146 7.740 3 1630 ---- ---- ---- ---- 7.836 +.146 7.690 1635 ---- ---- ---- ---- 7.786 +.146 7.640 1640 ---- ---- ---- ---- 7.736 +.146 7.590 1645 ---- ---- ---- ---- 7.686 +.146 7.540 1650 ---- ---- ---- ---- 7.636 +.146 7.490 1 1655 ---- ---- ---- ---- 7.586 +.146 7.440 1660 ---- ---- ---- ---- 7.536 +.146 7.390 1665 ---- ---- ---- ---- 7.486 +.146 7.340 1 1670 ---- ---- ---- ---- 7.436 +.146 7.290 3 1675 ---- ---- ---- ---- 7.386 +.146 7.240 2 1680 ---- ---- ---- ---- 7.336 +.146 7.190 1685 ---- ---- ---- ---- 7.286 +.146 7.140 1690 ---- ---- ---- ---- 7.236 +.146 7.090 1 1695 ---- ---- ---- ---- 7.186 +.146 7.040 1700 ---- ---- ---- ---- 7.136 +.146 6.990 1705 ---- ---- ---- ---- 7.086 +.146 6.940 1710 ---- ---- ---- ---- 7.036 +.146 6.890 1715 ---- ---- ---- ---- 6.986 +.146 6.840 1 1720 ---- ---- ---- ---- 6.936 +.146 6.790 1 1725 ---- ---- ---- ---- 6.886 +.146 6.740 1 1730 ---- ---- ---- ---- 6.836 +.146 6.690 1735 ---- ---- ---- ---- 6.786 +.146 6.640 1 1740 ---- ---- ---- ---- 6.736 +.146 6.590 1745 ---- ---- ---- ---- 6.686 +.146 6.540 1 1750 ---- ---- ---- ---- 6.636 +.146 6.490 1 1755 ---- ---- ---- ---- 6.586 +.146 6.440 1760 ---- ---- ---- ---- 6.536 +.146 6.390 2 1765 ---- ---- ---- ---- 6.486 +.146 6.340 2 1770 ---- ---- ---- ---- 6.436 +.146 6.290 2 1775 ---- ---- ---- ---- 6.386 +.146 6.240 5 1780 ---- ---- ---- ---- 6.336 +.146 6.190 5 1785 ---- ---- ---- ---- 6.286 +.146 6.140 2 1790 ---- ---- ---- ---- 6.236 +.146 6.090 1795 ---- ---- ---- ---- 6.186 +.146 6.040 4 1800 ---- ---- ---- ---- 6.136 +.146 5.990 240 1805 ---- ---- ---- ---- 6.086 +.146 5.940 1 1810 ---- ---- ---- ---- 6.036 +.146 5.890 2 1815 ---- ---- ---- ---- 5.986 +.146 5.840 1820 ---- ---- ---- ---- 5.936 +.146 5.790 1825 ---- ---- ---- ---- 5.886 +.146 5.740 105 1830 ---- ---- ---- ---- 5.836 +.146 5.690 2 1835 ---- ---- ---- ---- 5.786 +.146 5.640 1 1840 ---- ---- ---- ---- 5.736 +.146 5.590 4 1845 ---- ---- ---- ---- 5.686 +.146 5.540 2 1850 ---- ---- ---- ---- 5.636 +.146 5.490 8 1855 ---- ---- ---- ---- 5.586 +.146 5.440 8 1860 ---- ---- ---- ---- 5.536 +.146 5.390 1865 ---- ---- ---- ---- 5.486 +.146 5.340 2 1870 ---- ---- ---- ---- 5.436 +.146 5.290 2 1875 ---- ---- ---- ---- 5.386 +.146 5.240 56 1880 ---- ---- ---- ---- 5.336 +.146 5.190 10 1885 ---- ---- ---- ---- 5.286 +.146 5.140 31 1890 ---- ---- ---- ---- 5.236 +.146 5.090 3 1895 ---- ---- ---- ---- 5.186 +.146 5.040 2 1900 ---- ---- ---- ---- 5.136 +.145 4.991 122 1905 ---- ---- ---- ---- 5.086 +.145 4.941 15 1910 ---- ---- ---- ---- 5.036 +.145 4.891 4 1915 ---- ---- ---- ---- 4.987 +.146 4.841 55 1920 ---- ---- ---- ---- 4.937 +.146 4.791 3 1925 ---- ---- ---- ---- 4.887 +.146 4.741 57 1930 ---- ---- ---- ---- 4.837 +.146 4.691 3 1935 ---- ---- ---- ---- 4.787 +.146 4.641 7 1940 ---- ---- ---- ---- 4.737 +.146 4.591 6 1945 ---- ---- ---- ---- 4.687 +.146 4.541 63 1950 ---- ---- ---- ---- 4.637 +.145 4.492 98 1955 ---- ---- ---- ---- 4.587 +.145 4.442 7 1960 ---- ---- ---- ---- 4.537 +.145 4.392 4 1965 ---- ---- ---- ---- 4.487 +.145 4.342 1970 ---- ---- ---- ---- 4.438 +.146 4.292 2 1975 ---- ---- ---- ---- 4.388 +.145 4.243 97 1980 ---- ---- ---- ---- 4.338 +.145 4.193 14 1985 ---- ---- ---- ---- 4.288 +.145 4.143 5 1990 ---- ---- ---- ---- 4.238 +.145 4.093 3 1995 ---- ---- ---- ---- 4.188 +.144 4.044 6 2000 ---- ---- ---- ---- 4.138 +.144 3.994 358 2005 ---- ---- ---- ---- 4.089 +.144 3.945 2 2010 ---- ---- ---- ---- 4.039 +.144 3.895 2 2015 ---- ---- ---- ---- 3.989 +.143 3.846 2 2020 ---- ---- ---- ---- 3.939 +.143 3.796 6 2025 ---- ---- ---- ---- 3.890 +.143 3.747 130 2030 ---- ---- ---- ---- 3.840 +.143 3.697 1 2035 ---- ---- ---- ---- 3.790 +.142 3.648 4 2040 ---- ---- ---- ---- 3.740 +.142 3.598 8 2045 ---- ---- ---- ---- 3.691 +.142 3.549 9 2050 ---- ---- ---- ---- 3.641 +.142 3.499 92 2055 ---- ---- ---- ---- 3.591 +.141 3.450 3 2060 ---- ---- ---- ---- 3.541 +.140 3.401 22 2065 ---- ---- ---- ---- 3.492 +.141 3.351 11 2070 ---- ---- ---- ---- 3.442 +.140 3.302 40 2075 ---- ---- ---- ---- 3.392 +.139 3.253 77 2080 ---- ---- ---- ---- 3.343 +.140 3.203 26 2085 ---- ---- ---- ---- 3.293 +.139 3.154 5 2090 ---- ---- ---- ---- 3.244 +.139 3.105 5 2095 ---- ---- ---- ---- 3.194 +.138 3.056 12 2100 ---- ---- ---- ---- 3.145 +.139 3.006 605 2105 ---- ---- ---- ---- 3.095 +.138 2.957 100 2110 ---- ---- ---- ---- 3.046 +.138 2.908 10 2115 ---- ---- ---- ---- 2.996 +.137 2.859 4 2120 ---- ---- ---- ---- 2.947 +.137 2.810 45 2125 ---- ---- ---- ---- 2.898 +.137 2.761 150 2130 ---- ---- ---- ---- 2.848 +.136 2.712 13 2135 ---- ---- ---- ---- 2.799 +.136 2.663 10 2140 ---- ---- ---- ---- 2.750 +.136 2.614 14 2145 ---- ---- ---- ---- 2.701 +.136 2.565 10 2150 ---- ---- 2.196A 2.196A 2.652 +.135 2.517 513 2155 ---- ---- ---- ---- 2.603 +.135 2.468 24 2160 ---- ---- ---- ---- 2.554 +.135 2.419 7 2165 ---- ---- ---- ---- 2.505 +.134 2.371 45 2170 ---- ---- ---- ---- 2.456 +.133 2.323 67 2175 ---- 2.301B 1.932A 2.301B 2.407 +.132 2.275 45 2180 ---- ---- ---- ---- 2.359 +.133 2.226 9 2185 ---- ---- ---- ---- 2.310 +.131 2.179 57 2190 ---- ---- ---- ---- 2.262 +.131 2.131 2 2195 ---- ---- ---- ---- 2.213 +.130 2.083 5 2200 2.163 2.271B 1.692A 2.082A 2.165 +.129 1 2.036 7 656 2205 ---- ---- ---- ---- 2.117 +.128 1.989 1 5 2210 ---- ---- ---- ---- 2.069 +.127 1.942 7 2215 ---- ---- ---- 1.773A 2.021 +.125 1 1.896 64 2220 ---- ---- ---- ---- 1.974 +.125 1.849 58 2225 ---- 2.052B 1.464A 2.052B 1.926 +.123 1.803 1 216 2230 ---- ---- ---- ---- 1.879 +.121 1.758 9 2235 ---- ---- ---- ---- 1.832 +.120 1.712 5 2240 ---- ---- ---- ---- 1.786 +.119 1.667 39 2245 ---- ---- 1.390A 1.390A 1.739 +.116 1.623 34 2250 ---- 1.812B 1.244A 1.244A 1.693 +.114 1 1.579 10 783 2255 ---- ---- 1.305A 1.305A 1.647 +.112 1.535 27 2260 ---- ---- 1.263A 1.263A 1.601 +.110 1.491 23 2265 ---- ---- 1.223A 1.223A 1.556 +.107 1.449 71 2270 ---- 1.464B 1.183A 1.183A 1.511 +.105 1.406 28 2275 ---- 1.580B 1.035A 1.035A 1.467 +.103 1.364 8 265 2280 ---- 1.439B 1.105A 1.105A 1.423 +.100 1.323 186 2285 ---- 1.414B 1.068A 1.068A 1.379 +.097 1.282 19 2290 ---- 1.371B 1.032A 1.032A 1.336 +.094 1.242 22 2295 ---- 1.327B .996A .996A 1.293 +.090 1.203 18 2300 1.243 1.356B .850A 1.356B 1.251 +.087 60 1.164 26 1093 2305 ---- 1.240B .927A .927A 1.210 +.085 1.125 62 2310 ---- 1.198B .895A .895A 1.169 +.081 1.088 151 2315 ---- 1.155B .773A .773A 1.129 +.078 1.051 12 2320 ---- 1.115B .741A .741A 1.090 +.076 1.014 23 2325 ---- 1.144B .685A 1.144B 1.051 +.072 15 .979 11 152 2330 ---- 1.033B .679A .679A 1.013 +.069 .944 8 2335 ---- .993B .650A .650A .976 +.066 .910 7 2340 .852 .956B .600A .600A .939 +.063 1 .876 23 2345 .916 .918B .570A .570A .904 +.061 2 .843 27 2350 .780 .952B .540A .952B .869 +.058 27 .811 109 560 2355 ---- .843B .516A .516A .835 +.055 .780 24 2360 ---- .807B .492A .492A .802 +.052 .750 11 2365 .461 .808B .461 .757A .769 +.049 2 .720 3 14 2370 ---- .795B .444A .444A .738 +.047 .691 1 10 2375 .613 .771B .420A .420A .707 +.044 59 .663 234 163 2380 ---- .734B .402A .402A .678 +.042 .636 23 2385 .613 .702B .384A .395A .649 +.040 5 .609 44 2390 .560 .671B .360A .660B .621 +.037 32 .584 2 40 2395 .500 .647B .345A .632B .594 +.035 2 .559 3 50 2400 .480 .629 .325A .504A .568 +.033 712 .535 441 1120 2405 .465 .593B .310A .448A .542 +.031 5 .511 23 2410 .517 .566B .295A .515B .517 +.028 127 .489 1 114 2415 .415 .541B .280A .479B .493 +.026 36 .467 1 31 2420 ---- .517B .265A .265A .470 +.024 .446 12 2425 .435 .493B .250A .393A .448 +.022 93 .426 77 138 2430 .411 .470B .235A .421B .426 +.019 1 .407 9 10 2435 .375 .448B .219A .219A .406 +.017 1 .389 1 2 2440 ---- .427B .207A .207A .386 +.015 .371 4 4 2445 ---- .406B .196A .196A .367 +.013 .354 1 2450 .300 .387B .185A .304A .349 +.012 59 .337 68 1079 2455 ---- .368B .175A .175A .332 +.010 .322 14 2460 ---- .350B .166A .166A .315 +.008 .307 2465 .268 .333B .157A .157A .300 +.008 2 .292 16 2470 .157 .317B .149A .307B .285 +.006 2 .279 3 2475 ---- .301B .141A .141A .270 +.005 11 .265 22 256 2480 ---- .286B .133A .133A .257 +.004 1 .253 2 1 2485 ---- .272B .126A .126A .244 +.003 .241 2 8 2490 ---- .259B .120A .120A .232 +.003 .229 3 2495 ---- .246B .114A .114A .220 +.002 .218 2500 .201 .233B .108A .195A .209 +.001 143 .208 381 793 2505 ---- .221B .102A .102A .198 UNCH .198 2510 .100 .210B .097A .097A .188 UNCH 3 .188 5 4 2515 ---- .199B .092A .092A .178 -.001 .179 4 2520 .191 .191 .087A .087A .169 -.001 5 .170 10 2525 ---- .179B .083A .083A .160 -.002 71 .162 62 141 2530 .134 .169B .079A .079A .152 -.002 178 .154 180 178 2535 ---- .160B .075A .075A .144 -.002 .146 2 2 2540 ---- .152B .072A .072A .136 -.003 2 .139 2545 ---- .144B .068A .068A .129 -.003 .132 2550 .120 .137B .065A .132B .123 -.003 215 .126 46 495 2555 ---- .129B .062A .062A .116 -.004 .120 2560 ---- .123B .059A .059A .110 -.004 .114 2565 ---- .116B .056A .056A .105 -.003 .108 2570 ---- .110B .054A .054A .099 -.004 .103 2575 ---- .104B .051A .051A .094 -.004 .098 10 41 2580 ---- ---- ---- .049A .089 ---- ---- 2585 .090 .090 .047A .047A .085 ---- 1 ---- 2590 ---- ---- ---- .045A .080 ---- ---- 2595 ---- ---- ---- .043A .076 ---- ---- 2600 .066 .079B .040A .078B .072 -.004 265 .076 46 763 2625 .049 .049 .032A .049 .056 -.004 3 .060 69 185 2650 .058 .058 .027A .040A .043 -.004 24 .047 32 126 2675 ---- ---- .022A .022A .034 -.003 .037 30 51 2700 .025 .028B .017 .024B .027 -.003 86 .030 61 322 2725 ---- ---- .016A .016A .021 -.003 .024 28 39 2750 ---- ---- .015A .015A .017 -.003 .020 1 27 2775 ---- ---- .013A .013A .014 -.002 .016 1 30 2800 ---- ---- .011A .011A .011 -.002 32 .013 25 489 2825 ---- ---- .010A .010A .009 -.002 .011 16 2850 ---- ---- .009A .009A .008 -.002 .010 84 82 2875 ---- ---- ---- ---- .007 -.001 .008 24 2900 ---- ---- ---- ---- .006 -.001 .007 20 2925 ---- ---- ---- ---- .005 -.001 .006 1 2950 ---- ---- ---- ---- .004 -.002 .006 12 2975 ---- ---- ---- ---- .004 -.001 .005 38 3000 .004 .005 .004 .004 .003 -.002 7 .005 73 1549 3025 ---- ---- ---- ---- .003 -.001 .004 2 3050 ---- ---- ---- ---- .003 -.001 .004 8 3075 ---- ---- ---- ---- .002 -.001 .003 1 3100 ---- ---- ---- ---- .002 -.001 .003 5 3125 ---- ---- ---- ---- .002 -.001 .003 1 3150 ---- ---- ---- ---- .002 -.001 .003 1 19 3175 ---- ---- ---- ---- .002 -.001 .003 3200 ---- ---- ---- ---- .002 UNCH .002 16 3225 ---- ---- ---- ---- .001 -.001 .002 3250 ---- ---- ---- ---- .001 -.001 .002 7 3275 ---- ---- ---- ---- .001 -.001 .002 3300 ---- ---- ---- ---- .001 -.001 .002 6 3325 ---- ---- ---- ---- .001 -.001 .002 3350 ---- ---- ---- ---- .001 -.001 .002 3375 ---- ---- ---- ---- .001 -.001 .002 3400 ---- ---- ---- ---- .001 -.001 .002 3500 ---- ---- ---- ---- .001 -.001 .002 3 24 3600 ---- ---- ---- ---- .001 UNCH .001 78 3700 ---- ---- ---- ---- .001 UNCH .001 3800 ---- ---- ---- ---- .001 UNCH .001 26 3900 ---- ---- ---- ---- .001 UNCH .001 4000 ---- ---- ---- ---- .001 UNCH .001 1998 4200 ---- ---- ---- ---- .001 UNCH .001 1 4500 ---- ---- ---- ---- .001 UNCH .001 14 5000 ---- ---- ---- ---- .001 UNCH .001 1993 6000 ---- ---- ---- ---- .001 UNCH .001 126 7000 ---- ---- ---- ---- .001 UNCH .001 19 775 ---- ---- ---- ---- 16.386 +.146 16.240 800 ---- ---- ---- ---- 16.136 +.146 15.990 825 ---- ---- ---- ---- 15.886 +.146 15.740 850 ---- ---- ---- ---- 15.636 +.146 15.490 875 ---- ---- ---- ---- 15.386 +.146 15.240 900 ---- ---- ---- ---- 15.136 +.146 14.990 925 ---- ---- ---- ---- 14.886 +.146 14.740 950 ---- ---- ---- ---- 14.636 +.146 14.490 975 ---- ---- ---- ---- 14.386 +.146 14.240 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 14.136 +.146 13.990 1025 ---- ---- ---- ---- 13.886 +.146 13.740 1050 ---- ---- ---- ---- 13.636 +.146 13.490 1075 ---- ---- ---- ---- 13.386 +.146 13.240 1100 ---- ---- ---- ---- 13.136 +.146 12.990 1125 ---- ---- ---- ---- 12.886 +.146 12.740 1150 ---- ---- ---- ---- 12.636 +.146 12.490 1175 ---- ---- ---- ---- 12.386 +.146 12.240 1200 ---- ---- ---- ---- 12.136 +.146 11.990 1225 ---- ---- ---- ---- 11.886 +.146 11.740 1250 ---- ---- ---- ---- 11.636 +.146 11.490 1275 ---- ---- ---- ---- 11.386 +.146 11.240 1300 ---- ---- ---- ---- 11.136 +.146 10.990 1325 ---- ---- ---- ---- 10.886 +.146 10.740 1350 ---- ---- ---- ---- 10.636 +.146 10.490 1375 ---- ---- ---- ---- 10.386 +.146 10.240 1400 ---- ---- ---- ---- 10.136 +.146 9.990 1 1425 ---- ---- ---- ---- 9.886 +.146 9.740 1 1450 ---- ---- ---- ---- 9.636 +.146 9.490 1475 ---- ---- ---- ---- 9.386 +.146 9.240 1500 ---- ---- ---- ---- 9.136 +.146 8.990 1525 ---- ---- ---- ---- 8.886 +.146 8.740 1550 ---- ---- ---- ---- 8.636 +.146 8.490 1575 ---- ---- ---- ---- 8.386 +.146 8.240 1600 ---- ---- ---- ---- 8.136 +.146 7.990 1 1625 ---- ---- ---- ---- 7.886 +.146 7.740 1650 ---- ---- ---- ---- 7.636 +.146 7.490 1675 ---- ---- ---- ---- 7.386 +.145 7.241 1700 ---- ---- ---- ---- 7.136 +.145 6.991 21 1725 ---- ---- ---- ---- 6.887 +.144 6.743 1 1730 ---- ---- ---- ---- 6.837 +.144 6.693 1735 ---- ---- ---- ---- 6.788 +.145 6.643 1740 ---- ---- ---- ---- 6.738 +.145 6.593 1745 ---- ---- ---- ---- 6.688 +.144 6.544 1750 ---- ---- ---- ---- 6.638 +.144 6.494 1 1755 ---- ---- ---- ---- 6.589 +.145 6.444 1760 ---- ---- ---- ---- 6.539 +.144 6.395 1765 ---- ---- ---- ---- 6.489 +.144 6.345 1770 ---- ---- ---- ---- 6.440 +.144 6.296 1775 ---- ---- ---- ---- 6.390 +.144 6.246 1780 ---- ---- ---- ---- 6.340 +.144 6.196 1785 ---- ---- ---- ---- 6.291 +.144 6.147 1790 ---- ---- ---- ---- 6.241 +.144 6.097 1795 ---- ---- ---- ---- 6.191 +.143 6.048 1800 ---- ---- ---- ---- 6.142 +.144 5.998 2 1805 ---- ---- ---- ---- 6.092 +.143 5.949 1810 ---- ---- ---- ---- 6.043 +.144 5.899 1815 ---- ---- ---- ---- 5.993 +.143 5.850 1820 ---- ---- ---- ---- 5.944 +.143 5.801 4 1825 ---- ---- ---- ---- 5.894 +.143 5.751 11 1830 ---- ---- ---- ---- 5.845 +.143 5.702 1835 ---- ---- ---- ---- 5.795 +.142 5.653 4 1840 ---- ---- ---- ---- 5.746 +.143 5.603 4 1845 ---- ---- ---- ---- 5.697 +.143 5.554 3 1850 ---- ---- ---- ---- 5.647 +.142 5.505 39 1855 ---- ---- ---- ---- 5.598 +.142 5.456 5 1860 ---- ---- ---- ---- 5.549 +.143 5.406 1865 ---- ---- ---- ---- 5.499 +.142 5.357 5 1870 ---- ---- ---- ---- 5.450 +.142 5.308 5 1875 ---- ---- ---- ---- 5.401 +.142 5.259 13 1880 ---- ---- ---- ---- 5.351 +.141 5.210 1885 ---- ---- ---- ---- 5.302 +.141 5.161 1890 ---- ---- ---- ---- 5.253 +.141 5.112 1895 ---- ---- ---- ---- 5.204 +.141 5.063 1900 ---- ---- ---- ---- 5.154 +.140 5.014 16 1905 ---- ---- ---- ---- 5.105 +.140 4.965 1910 ---- ---- ---- ---- 5.056 +.140 4.916 1915 ---- ---- ---- ---- 5.007 +.140 4.867 1920 ---- ---- ---- ---- 4.958 +.140 4.818 1925 ---- ---- ---- ---- 4.909 +.139 4.770 30 1930 ---- ---- ---- ---- 4.860 +.139 4.721 1935 ---- ---- ---- ---- 4.811 +.139 4.672 1940 ---- ---- ---- ---- 4.762 +.138 4.624 1945 ---- ---- ---- ---- 4.713 +.138 4.575 1950 ---- ---- ---- ---- 4.665 +.138 4.527 80 1955 ---- ---- ---- ---- 4.616 +.138 4.478 1960 ---- ---- ---- ---- 4.567 +.137 4.430 1965 ---- ---- ---- ---- 4.519 +.138 4.381 1970 ---- ---- ---- ---- 4.470 +.137 4.333 1975 ---- ---- 3.948A 3.948A 4.421 +.136 4.285 121 1980 ---- ---- ---- ---- 4.373 +.136 4.237 1985 ---- ---- ---- ---- 4.325 +.137 4.188 1990 ---- ---- ---- ---- 4.276 +.136 4.140 1995 ---- ---- ---- ---- 4.228 +.136 4.092 2000 ---- 4.248B 3.708A 4.248B 4.180 +.135 4.045 489 2005 ---- ---- ---- ---- 4.132 +.135 3.997 2010 ---- ---- ---- ---- 4.084 +.135 3.949 2015 ---- ---- ---- ---- 4.036 +.135 3.901 2020 ---- ---- ---- ---- 3.988 +.134 3.854 4 2025 ---- 4.072B 3.470A 4.072B 3.940 +.134 3.806 4 2030 ---- ---- ---- ---- 3.893 +.134 3.759 4 2035 ---- ---- ---- ---- 3.845 +.133 3.712 4 2040 ---- ---- ---- ---- 3.797 +.132 3.665 2 2045 ---- ---- ---- ---- 3.749 +.131 3.618 2050 ---- 3.832B 3.235A 3.832B 3.702 +.131 3.571 35 2055 ---- ---- ---- ---- 3.654 +.130 3.524 2060 ---- ---- ---- ---- 3.607 +.130 3.477 2 2065 ---- ---- ---- ---- 3.560 +.129 3.431 2070 ---- ---- ---- ---- 3.513 +.129 3.384 3 2075 ---- 3.596B 3.005A 3.596B 3.466 +.128 3.338 17 2080 ---- ---- ---- ---- 3.419 +.127 3.292 2085 ---- ---- ---- ---- 3.372 +.126 3.246 2090 ---- ---- ---- ---- 3.325 +.125 3.200 2095 ---- ---- ---- ---- 3.279 +.125 3.154 2100 ---- 3.360B 2.780A 3.360B 3.232 +.123 3.109 125 2105 ---- ---- ---- ---- 3.186 +.122 3.064 2110 ---- ---- ---- ---- 3.140 +.121 3.019 2115 ---- ---- ---- ---- 3.094 +.120 2.974 2 2120 ---- ---- ---- ---- 3.048 +.119 2.929 2125 ---- 3.128B 2.560A 3.128B 3.003 +.118 2.885 18 2130 ---- ---- 2.636A 2.636A 2.958 +.118 2.840 7 2135 ---- ---- 2.593A 2.593A 2.913 +.117 2.796 6 2140 ---- ---- 2.551A 2.551A 2.868 +.115 2.753 15 2145 ---- ---- 2.508A 2.508A 2.823 +.114 2.709 31 2150 2.589 2.900B 2.345A 2.900B 2.779 +.113 3 2.666 6 377 2155 ---- 2.630B 2.425A 2.425A 2.735 +.112 2.623 10 2160 ---- 2.625B 2.383A 2.383A 2.691 +.111 2.580 13 2165 ---- 2.684B 2.342A 2.342A 2.647 +.109 2.538 2 2170 ---- 2.636B 2.301A 2.301A 2.604 +.108 2.496 2175 2.565 2.680B 2.142A 2.492A 2.561 +.107 2 2.454 147 2180 ---- 2.552B 2.220A 2.220A 2.518 +.106 2.412 5 2185 ---- 2.508B 2.180A 2.180A 2.475 +.104 2.371 15 2190 ---- 2.465B 2.141A 2.141A 2.433 +.103 2.330 2 2195 ---- 2.422B 2.103A 2.103A 2.391 +.102 2.289 13 2200 ---- 2.465B 1.944A 2.465B 2.350 +.101 2.249 5 111 2205 ---- 2.337B 2.027A 2.027A 2.308 +.099 2.209 48 2210 ---- 2.295B 1.989A 1.989A 2.267 +.098 2.169 7 2215 ---- 2.254B 1.952A 1.952A 2.227 +.097 2.130 1 2220 ---- 2.212B 1.913A 1.913A 2.186 +.095 2.091 2 2225 ---- 2.260B 1.758A 2.260B 2.146 +.094 2.052 28 2230 ---- 2.130B 1.840A 1.840A 2.107 +.093 2.014 6 2235 ---- 2.090B 1.805A 1.805A 2.068 +.092 1.976 3 2240 ---- 2.050B 1.770A 1.770A 2.029 +.090 1.939 7 2245 ---- 2.011B 1.736A 1.736A 1.990 +.088 1.902 2250 ---- 2.055B 1.578A 2.055B 1.952 +.087 1.865 42 2255 ---- 1.932B 1.669A 1.669A 1.914 +.085 1.829 6 2260 ---- 1.894B 1.636A 1.636A 1.877 +.084 1.793 21 2265 ---- 1.856B 1.603A 1.603A 1.840 +.083 1.757 2 2270 ---- 1.820B 1.576A 1.576A 1.803 +.081 1.722 4 2275 ---- 1.865B 1.416A 1.865B 1.767 +.080 1.687 34 2280 ---- 1.744B 1.404A 1.404A 1.732 +.079 1.653 52 2285 ---- 1.708B 1.373A 1.373A 1.696 +.077 1.619 12 2290 ---- 1.672B 1.342A 1.342A 1.661 +.075 1.586 33 2295 ---- 1.635B 1.312A 1.312A 1.627 +.074 1.553 2 6 2300 1.500 1.685B 1.260A 1.685B 1.593 +.072 20 1.521 55 237 2305 ---- 1.566B 1.253A 1.253A 1.560 +.072 1.488 6 2310 ---- 1.532B 1.224A 1.224A 1.527 +.070 1.457 2 10 2315 ---- 1.497B 1.196A 1.196A 1.494 +.068 1.426 20 2320 ---- 1.483B 1.148A 1.148A 1.462 +.067 1.395 50 65 2325 ---- 1.518B 1.120A 1.120A 1.430 +.065 1.365 2 125 2330 ---- 1.478B 1.092A 1.092A 1.399 +.064 1 1.335 1 3 2335 ---- 1.446B 1.071A 1.071A 1.368 +.062 1.306 2340 ---- 1.414B 1.043A 1.043A 1.338 +.061 1.277 1 3 2345 ---- 1.383B 1.022A 1.022A 1.308 +.060 1.248 2 2350 1.360 1.360 .994A 1.230A 1.279 +.059 1 1.220 25 378 2355 ---- 1.322B .973A .973A 1.250 +.057 1.193 15 2360 ---- 1.292B .945A .945A 1.222 +.056 1.166 2365 ---- 1.262B .924A .924A 1.194 +.054 1.140 1 5 2370 ---- 1.233B .903A .903A 1.167 +.053 1.114 50 66 2375 ---- 1.212B .875A .875A 1.140 +.052 1.088 1 67 2380 ---- 1.183B .854A .854A 1.114 +.051 1.063 1 2 2385 ---- 1.158B .833A .833A 1.088 +.050 1.038 2390 .922 1.128B .812A 1.128B 1.062 +.048 28 1.014 30 2395 ---- 1.104B .791A .791A 1.037 +.046 .991 7 6 2400 .964 1.080B .777A 1.022 1.013 +.046 46 .967 131 214 2405 .981 1.050B .756A .947A .989 +.044 8 .945 2 2410 ---- 1.026B .735A .735A .965 +.043 .922 3 2415 ---- 1.002B .714A .714A .942 +.041 .901 27 26 2420 ---- .978B .700A .700A .920 +.041 .879 1 9 2425 ---- .954B .679A .679A .898 +.040 .858 94 161 2430 ---- .930B .665A .665A .876 +.038 .838 2 2435 ---- .912B .651A .651A .855 +.037 .818 2440 ---- .888B .630A .630A .834 +.036 .798 2 2445 ---- .865B .612A .612A .814 +.035 .779 2 2450 ---- .846B .600A .600A .794 +.034 6 .760 106 617 2455 ---- .822B .582A .582A .775 +.033 .742 2460 ---- .804B .570A .570A .756 +.032 1 .724 14 11 2465 ---- .786B .558A .558A .738 +.031 .707 2 2470 ---- .764B .540A .540A .720 +.030 .690 3 2475 ---- .746B .528A .528A .703 +.030 9 .673 18 443 2480 ---- .727B .516A .516A .685 +.028 .657 2485 ---- .710B .504A .504A .669 +.028 .641 1 2490 ---- .692B .492A .492A .653 +.028 .625 1 2495 ---- .675B .480A .480A .637 +.027 .610 1 2500 .580 .660B .467A .660B .621 +.025 52 .596 321 1018 2505 ---- .642B .456A .456A .606 +.025 .581 2510 ---- .627B .438A .438A .592 +.025 .567 1 2515 ---- .612B .426A .426A .577 +.024 1 .553 6 16 2520 ---- .596B .416A .416A .563 +.023 .540 1 18 2525 ---- .582B .405A .405A .550 +.023 .527 33 666 2530 ---- .567B .395A .395A .536 +.022 .514 2535 ---- .552B .385A .385A .523 +.021 .502 2540 ---- .539B .375A .375A .510 +.021 .489 2545 ---- .525B .366A .366A .498 +.020 .478 2550 ---- .512B .356A .356A .486 +.020 1 .466 6 70 2555 ---- .498B .348A .348A .474 +.019 .455 2560 ---- .486B .339A .339A .463 +.019 1 .444 1 10 2565 .447 .473B .331A .473B .451 +.018 2 .433 2570 .440 .462B .322A .462B .440 +.018 10 .422 1 1 2575 .443 .450B .314A .450B .430 +.018 2 .412 10 21 2580 .412 .440B .307A .440B .419 ---- 3 ---- 2585 .404 .429B .299A .429B .409 ---- 1 ---- 2590 .394 .419B .292A .419B .399 ---- 1 ---- 2595 .353 .408B .285A .408B .389 ---- 2 ---- 2600 .359 .400 .278A .278A .380 +.015 105 .365 28 351 2625 .308 .351B .246A .351B .336 +.013 24 .323 6 32 2650 .281 .309B .218A .309B .297 +.010 5 .287 10 48 2675 .252 .273B .195A .195A .263 +.008 1 .255 4 30 2700 .216 .249 .173A .242B .233 +.006 58 .227 23 45 2725 ---- .214B .156A .156A .207 +.005 1 .202 15 12 2750 ---- .190B .140A .140A .184 +.004 .180 2 39 2775 ---- .169B .126A .126A .164 +.003 .161 1 17 2800 .137 .151 .113A .113A .147 +.002 105 .145 8 345 2825 ---- .134B .103A .103A .131 +.001 2 .130 7 2850 ---- .120B .094A .094A .118 +.001 1 .117 7 43 2875 ---- .108B .086A .086A .106 UNCH .106 1 2900 .085 .097B .079A .079A .096 UNCH 1 .096 20 88 2925 ---- .088B .073A .073A .087 UNCH .087 2 6 2950 ---- ---- .067A .067A .079 -.001 .080 19 2975 ---- ---- .062A .062A .072 -.001 .073 7 3000 ---- ---- .058A .058A .066 -.001 .067 73 753 3025 ---- ---- .054A .054A .060 -.001 .061 4 3050 ---- ---- .051A .051A .056 UNCH .056 2 3075 ---- ---- .048A .048A .051 -.001 .052 15 3100 .045 .047B .045 .047B .047 -.001 3 .048 1 35 3125 ---- ---- .043A .043A .044 -.001 .045 11 3150 ---- ---- .041A .041A .041 -.001 .042 12 3175 ---- ---- ---- ---- .038 -.001 .039 12 3200 ---- ---- ---- ---- .036 -.001 .037 71 3225 ---- ---- ---- ---- .034 UNCH .034 2 3250 ---- ---- ---- ---- .032 UNCH .032 3275 ---- ---- ---- ---- .030 UNCH .030 3300 ---- ---- ---- ---- .028 -.001 .029 3325 ---- ---- ---- ---- .027 UNCH .027 3350 ---- ---- ---- ---- .025 -.001 .026 3375 ---- ---- ---- ---- .024 -.001 .025 3400 ---- ---- ---- ---- .023 UNCH .023 1 24 3500 ---- ---- ---- ---- .019 -.001 .020 77 3600 ---- ---- ---- ---- .017 UNCH .017 25 3800 ---- ---- ---- ---- .013 UNCH .013 19 4000 ---- ---- .010A .010A .011 UNCH .011 42 4500 ---- ---- ---- ---- .008 UNCH .008 19 5000 ---- ---- ---- ---- .006 UNCH .006 5 5500 ---- ---- ---- ---- .005 UNCH .005 45 6000 ---- ---- ---- ---- .003 -.001 .004 7 7 6500 ---- ---- ---- ---- .003 UNCH .003 2 7000 ---- ---- ---- ---- .002 UNCH .002 20 775 ---- ---- ---- ---- 16.386 +.146 16.240 800 ---- ---- ---- ---- 16.136 +.146 15.990 825 ---- ---- ---- ---- 15.886 +.146 15.740 850 ---- ---- ---- ---- 15.636 +.146 15.490 875 ---- ---- ---- ---- 15.386 +.146 15.240 900 ---- ---- ---- ---- 15.136 +.146 14.990 925 ---- ---- ---- ---- 14.886 +.146 14.740 950 ---- ---- ---- ---- 14.636 +.146 14.490 975 ---- ---- ---- ---- 14.386 +.146 14.240 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.136 +.146 13.990 10000 ---- ---- ---- ---- .005 UNCH .005 5 205 1025 ---- ---- ---- ---- 13.886 +.146 13.740 1050 ---- ---- ---- ---- 13.636 +.146 13.490 1075 ---- ---- ---- ---- 13.386 +.146 13.240 1100 ---- ---- ---- ---- 13.136 +.146 12.990 1125 ---- ---- ---- ---- 12.886 +.146 12.740 1150 ---- ---- ---- ---- 12.636 +.146 12.490 1175 ---- ---- ---- ---- 12.386 +.146 12.240 1200 ---- ---- ---- ---- 12.136 +.146 11.990 1225 ---- ---- ---- ---- 11.886 +.146 11.740 1250 ---- ---- ---- ---- 11.636 +.146 11.490 1 1275 ---- ---- ---- ---- 11.386 +.146 11.240 1300 ---- ---- ---- ---- 11.136 +.146 10.990 1325 ---- ---- ---- ---- 10.886 +.146 10.740 1350 ---- ---- ---- ---- 10.636 +.146 10.490 1 1375 ---- ---- ---- ---- 10.386 +.146 10.240 2 1400 ---- ---- ---- ---- 10.136 +.146 9.990 1425 ---- ---- ---- ---- 9.886 +.146 9.740 1450 ---- ---- ---- ---- 9.636 +.146 9.490 1475 ---- ---- ---- ---- 9.386 +.146 9.240 4 1500 ---- ---- ---- ---- 9.136 +.146 8.990 4 1525 ---- ---- ---- ---- 8.886 +.146 8.740 2 1550 ---- ---- ---- ---- 8.636 +.146 8.490 2 1575 ---- ---- ---- ---- 8.386 +.145 8.241 4 1600 ---- ---- ---- ---- 8.137 +.145 7.992 4 1625 ---- ---- ---- ---- 7.888 +.145 7.743 2 1650 ---- ---- ---- ---- 7.640 +.145 7.495 4 1675 ---- ---- ---- ---- 7.392 +.144 7.248 14 1700 ---- ---- ---- ---- 7.144 +.143 7.001 21 1725 ---- ---- ---- ---- 6.898 +.144 6.754 5 1750 ---- ---- ---- ---- 6.651 +.142 6.509 5 1775 ---- ---- ---- ---- 6.406 +.142 6.264 4 1800 ---- ---- ---- ---- 6.161 +.141 6.020 113 1825 ---- ---- ---- ---- 5.917 +.140 5.777 1 1850 ---- ---- ---- ---- 5.674 +.139 5.535 19 1875 ---- ---- 4.960A 4.960A 5.432 +.138 5.294 178 1900 ---- 5.312B 4.720A 5.312B 5.191 +.135 5.056 147 1910 ---- ---- ---- ---- 5.095 +.135 4.960 1915 ---- ---- ---- ---- 5.048 +.135 4.913 1920 ---- ---- ---- ---- 5.000 +.134 4.866 1925 ---- 5.084B 4.485A 5.084B 4.952 +.134 4.818 45 1930 ---- ---- ---- ---- 4.905 +.134 4.771 1935 ---- ---- ---- ---- 4.857 +.133 4.724 1940 ---- ---- ---- ---- 4.810 +.133 4.677 1945 ---- ---- ---- ---- 4.762 +.132 4.630 1950 ---- 4.845B 4.250A 4.845B 4.715 +.132 4.583 293 1955 ---- ---- ---- ---- 4.668 +.132 4.536 1960 ---- ---- ---- ---- 4.621 +.131 4.490 1965 ---- ---- ---- ---- 4.574 +.131 4.443 1970 ---- ---- ---- ---- 4.527 +.130 4.397 1975 ---- 4.605B 4.020A 4.605B 4.480 +.130 4.350 117 1980 ---- ---- ---- ---- 4.433 +.129 4.304 1985 ---- ---- ---- ---- 4.386 +.128 4.258 1990 ---- ---- ---- ---- 4.340 +.128 4.212 1995 ---- ---- ---- ---- 4.293 +.127 4.166 2000 ---- 4.375B 3.790A 4.375B 4.247 +.127 4.120 516 2005 ---- ---- ---- ---- 4.201 +.126 4.075 2010 ---- ---- ---- ---- 4.155 +.126 4.029 2015 ---- ---- ---- ---- 4.109 +.125 3.984 2020 ---- ---- ---- ---- 4.063 +.124 3.939 2025 ---- 4.145B 3.570A 4.145B 4.017 +.123 3.894 2 2030 ---- ---- ---- ---- 3.972 +.123 3.849 2035 ---- ---- ---- ---- 3.926 +.122 3.804 2040 ---- ---- ---- ---- 3.881 +.122 3.759 4 2045 ---- ---- ---- ---- 3.836 +.121 3.715 2050 ---- 3.915B 3.348A 3.915B 3.791 +.121 3.670 210 2055 ---- ---- ---- ---- 3.746 +.120 3.626 2060 ---- ---- ---- ---- 3.701 +.119 3.582 2065 ---- ---- 3.348A 3.348A 3.657 +.119 3.538 2070 ---- ---- 3.306A 3.306A 3.612 +.117 3.495 2075 ---- 3.690B 3.132A 3.690B 3.568 +.117 3.451 169 2080 ---- ---- 3.221A 3.221A 3.524 +.116 3.408 2085 ---- ---- 3.179A 3.179A 3.481 +.116 3.365 2090 ---- ---- 3.137A 3.137A 3.437 +.115 3.322 2095 ---- 3.322B 3.096A 3.096A 3.394 +.114 3.280 2100 ---- 3.466B 2.922A 3.465B 3.351 +.114 3.237 1 1448 2105 ---- 3.325B 3.014A 3.014A 3.308 +.113 3.195 2110 ---- 3.284B 2.973A 2.973A 3.265 +.112 3.153 2115 ---- 3.241B 2.933A 2.933A 3.222 +.111 3.111 1 2120 ---- 3.197B 2.893A 2.893A 3.180 +.110 3.070 2125 ---- 3.250B 2.718A 3.250B 3.138 +.109 3.029 1 24 2130 ---- 3.112B 2.814A 2.814A 3.096 +.108 2.988 1 2135 ---- 3.070B 2.774A 2.774A 3.055 +.108 2.947 2140 ---- 3.028B 2.736A 2.736A 3.014 +.108 2.906 2145 ---- 2.985B 2.697A 2.697A 2.973 +.107 2.866 2150 ---- 3.040B 2.527A 3.040B 2.932 +.106 2.826 60 2155 ---- 2.902B 2.621A 2.621A 2.892 +.105 2.787 2 2160 ---- 2.861B 2.583A 2.583A 2.852 +.105 2.747 2 2165 ---- 2.820B 2.546A 2.546A 2.812 +.104 2.708 2170 ---- 2.779B 2.509A 2.509A 2.772 +.103 2.669 2175 ---- 2.838B 2.338A 2.838B 2.733 +.102 2.631 352 2180 ---- 2.699B 2.436A 2.436A 2.694 +.102 2.592 2185 ---- 2.659B 2.399A 2.399A 2.655 +.100 2.555 2190 ---- 2.619B 2.364A 2.364A 2.616 +.099 2.517 2195 ---- 2.580B 2.329A 2.329A 2.578 +.098 2.480 2200 ---- 2.640B 2.156A 2.640B 2.540 +.097 2.443 766 2205 ---- 2.501B 2.260A 2.260A 2.502 +.096 2.406 2210 ---- 2.463B 2.226A 2.226A 2.465 +.095 2.370 2215 ---- 2.425B 2.192A 2.192A 2.428 +.095 2.333 2 2220 ---- 2.387B 2.159A 2.159A 2.391 +.093 2.298 2225 ---- 2.449B 1.988A 2.449B 2.354 +.092 2.262 29 2230 ---- 2.312B 2.094A 2.094A 2.318 +.091 2.227 1 2235 ---- 2.275B 2.062A 2.062A 2.282 +.089 2.193 2240 ---- 2.238B 2.031A 2.031A 2.246 +.088 2.158 2245 ---- 2.202B 2.000A 2.000A 2.211 +.087 2.124 2250 ---- 2.268B 1.827A 2.268B 2.176 +.086 2.090 515 2255 ---- 2.130B 1.816A 1.816A 2.141 +.084 2.057 2260 ---- 2.095B 1.785A 1.785A 2.107 +.083 2.024 2 2265 ---- 2.060B 1.756A 1.756A 2.073 +.081 1.992 1 2270 ---- 2.025B 1.726A 1.726A 2.039 +.080 1.959 2275 1.911 2.094B 1.673A 2.094B 2.006 +.079 2 1.927 683 2280 ---- 1.956B 1.667A 1.667A 1.973 +.077 1.896 1 2285 ---- 1.922B 1.638A 1.638A 1.941 +.076 1.865 1 2290 ---- 1.889B 1.609A 1.609A 1.909 +.075 1.834 2295 ---- 1.892B 1.582A 1.582A 1.877 +.074 1.803 1 1 2300 1.756 1.932B 1.536A 1.536A 1.846 +.073 4 1.773 424 2305 ---- 1.889B 1.528A 1.528A 1.815 +.072 1.743 2310 ---- 1.858B 1.480A 1.480A 1.785 +.071 1.714 2315 ---- 1.827B 1.456A 1.456A 1.755 +.070 1.685 4 2320 ---- 1.796B 1.424A 1.424A 1.725 +.069 1.656 2 2325 ---- 1.776B 1.400A 1.400A 1.696 +.068 1 1.628 144 2330 ---- 1.736B 1.376A 1.376A 1.667 +.067 1.600 7 2335 ---- 1.706B 1.352A 1.352A 1.639 +.066 1.573 2340 ---- 1.677B 1.328A 1.328A 1.611 +.065 1.546 2 2345 ---- 1.648B 1.304A 1.304A 1.583 +.064 1.519 2350 ---- 1.626B 1.280A 1.280A 1.556 +.064 1 1.492 5 170 2355 ---- 1.592B 1.256A 1.256A 1.529 +.063 1.466 2360 ---- 1.564B 1.232A 1.232A 1.503 +.062 1.441 2 2365 ---- 1.541B 1.208A 1.208A 1.477 +.062 1.415 2370 ---- 1.519B 1.192A 1.192A 1.451 +.060 1.391 2375 1.370 1.491B 1.168A 1.381A 1.425 +.059 4 1.366 52 50 2380 ---- 1.463B 1.144A 1.144A 1.400 +.058 1.342 1 1 2385 ---- 1.436B 1.128A 1.128A 1.376 +.058 1.318 2390 ---- 1.414B 1.104A 1.104A 1.351 +.056 1.295 2395 ---- 1.388B 1.080A 1.080A 1.328 +.056 2 1.272 2 2 2400 1.232 1.382 1.064A 1.306A 1.304 +.055 36 1.249 222 1474 2405 ---- 1.338B 1.048A 1.048A 1.281 +.054 50 1.227 2410 ---- 1.316B 1.024A 1.024A 1.258 +.053 1.205 2415 ---- 1.290B 1.008A 1.008A 1.235 +.052 1.183 2420 ---- 1.267B .984A .984A 1.213 +.051 1.162 2425 ---- 1.247B .968A .968A 1.191 +.050 24 1.141 3 357 2430 ---- 1.225B .952A .952A 1.170 +.050 1.120 186 186 2435 ---- 1.204B .936A .936A 1.149 +.049 1.100 2440 ---- 1.180B .920A .920A 1.128 +.048 1.080 5 11 2445 ---- 1.160B .896A .896A 1.108 +.047 1.061 2450 1.050 1.137B .880A .945A 1.088 +.046 23 1.042 4 353 2455 ---- 1.120B .864A .864A 1.068 +.045 1.023 20 27 2460 ---- 1.099B .854A .854A 1.048 +.044 1.004 2465 ---- 1.079B .833A .833A 1.029 +.043 .986 2470 ---- 1.057B .819A .819A 1.011 +.043 .968 2475 ---- 1.038B .805A .805A .992 +.041 50 .951 80 2480 ---- 1.019B .791A .791A .974 +.041 .933 2485 ---- 1.003B .777A .777A .956 +.040 .916 10 10 2490 ---- .982B .763A .763A .939 +.039 2 .900 2495 ---- .966B .749A .749A .922 +.038 .884 2500 .845 .947B .735A .850A .905 +.037 449 .868 239 3772 2505 ---- .931B .721A .721A .889 +.037 .852 20 26 2510 ---- .913B .707A .707A .873 +.037 .836 2515 ---- .896B .693A .693A .857 +.036 .821 4 4 2520 ---- .880B .679A .679A .841 +.034 .807 2525 ---- .865B .672A .672A .826 +.034 .792 45 2530 ---- .849B .656A .656A .811 +.033 .778 2535 ---- .834B .644A .644A .796 +.032 .764 2540 ---- .818B .630A .630A .782 +.032 .750 2545 ---- .804B .620A .620A .768 +.031 .737 2550 .708 .789B .609A .609A .754 +.031 3 .723 124 626 2555 ---- .774B .601A .601A .740 +.030 .710 2560 ---- .760B .587A .587A .727 +.029 .698 2565 ---- .747B .572A .572A .714 +.029 .685 2570 ---- .733B .562A .562A .701 +.028 .673 2575 ---- .720B .552A .552A .688 +.027 .661 12 2580 ---- ---- ---- .542A .676 ---- ---- 2585 ---- ---- ---- .532A .664 ---- ---- 2590 ---- ---- ---- .523A .652 ---- ---- 2595 ---- ---- ---- .513A .641 ---- ---- 2600 .569 .657B .500 .656B .629 +.025 2 .604 3 509 2625 ---- .600B .461A .461A .575 +.022 .553 6 2650 .502 .549B .422A .422A .526 +.019 1 .507 100 140 2675 ---- .502B .387A .387A .482 +.018 2 .464 22 29 2700 .437 .460B .356A .356A .442 +.016 11 .426 39 242 2725 ---- .423B .327A .327A .406 +.015 .391 16 17 2750 ---- .388B .302A .302A .373 +.013 .360 201 613 2775 ---- .357B .278A .278A .343 +.011 .332 10 2800 .310 .328B .250 .325B .316 +.010 17 .306 64 978 2825 ---- .303B .238A .238A .291 +.009 .282 113 2850 ---- .280B .221A .221A .269 +.008 30 .261 2 313 2875 ---- .258B .205A .205A .249 +.007 .242 25 2900 ---- .238B .191A .238B .231 +.007 .224 18 34 2925 ---- .221B .178A .178A .214 +.006 .208 102 2950 ---- .205B .166A .166A .198 +.004 .194 234 2975 ---- .189B .155A .155A .184 +.004 .180 1 3000 .163 .176B .140 .167A .172 +.004 278 .168 32 2939 3025 ---- .163B .136A .136A .160 +.003 .157 4 3050 ---- .152B .128A .128A .149 +.003 .146 5 3075 ---- .141B .120A .120A .139 +.002 .137 3100 ---- .132B .113A .113A .130 +.002 .128 1 60 3125 ---- .123B .106A .106A .122 +.002 .120 11 3150 ---- .115B .100A .100A .114 +.001 .113 10 3175 ---- .108B .095A .095A .107 +.001 .106 1 3200 ---- .101B .089A .089A .100 UNCH 2 .100 51 3225 ---- .096B .085A .085A .094 UNCH .094 1 3250 .088 .090B .080A .080A .089 +.001 1 .088 200 300 3275 ---- .085B .076A .076A .083 UNCH .083 3300 .080 .080 .073A .078 .079 UNCH 2 .079 4 16 3325 ---- .076B .069A .069A .074 -.001 .075 3350 .068 .071B .066A .066A .070 -.001 160 .071 1089 3375 ---- ---- .063A .063A .066 -.001 .067 1 3400 ---- ---- .061A .061A .063 -.001 .064 112 3425 ---- ---- .058A .058A .060 UNCH .060 1 3450 ---- ---- .055A .055A .056 -.001 60 .057 279 3475 ---- ---- .053A .053A .054 -.001 .055 3500 ---- ---- .051A .051A .051 -.001 1 .052 2 33 3525 ---- ---- .049A .049A .049 -.001 .050 100 3550 ---- ---- ---- ---- .046 -.001 .047 4 3575 ---- ---- ---- ---- .044 -.001 .045 3600 ---- ---- ---- ---- .042 -.001 .043 141 3625 ---- ---- ---- ---- .040 -.001 .041 3650 ---- ---- ---- ---- .038 -.002 .040 10 3675 ---- ---- ---- ---- .037 -.001 .038 10 10 3700 ---- ---- ---- ---- .035 -.002 .037 1 3 3725 ---- ---- ---- ---- .034 -.001 .035 3 4000 ---- ---- ---- ---- .023 -.001 1 .024 10 524 4500 .018 .018 .018 .018 .013 -.001 1 .014 73 5000 ---- ---- ---- ---- .010 -.001 .011 796 6000 ---- ---- ---- ---- .007 -.001 .008 5 134 7500 ---- ---- ---- ---- .006 UNCH .006 206 775 ---- ---- ---- ---- 16.386 +.146 16.240 800 ---- ---- ---- ---- 16.136 +.146 15.990 825 ---- ---- ---- ---- 15.886 +.146 15.740 850 ---- ---- ---- ---- 15.636 +.146 15.490 875 ---- ---- ---- ---- 15.386 +.146 15.240 900 ---- ---- ---- ---- 15.136 +.146 14.990 925 ---- ---- ---- ---- 14.886 +.146 14.740 950 ---- ---- ---- ---- 14.636 +.146 14.490 975 ---- ---- ---- ---- 14.386 +.146 14.240 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.305 +.150 14.155 1025 ---- ---- ---- ---- 14.055 +.150 13.905 1050 ---- ---- ---- ---- 13.805 +.150 13.655 1075 ---- ---- ---- ---- 13.555 +.150 13.405 1100 ---- ---- ---- ---- 13.305 +.150 13.155 1125 ---- ---- ---- ---- 13.055 +.150 12.905 1150 ---- ---- ---- ---- 12.805 +.150 12.655 1175 ---- ---- ---- ---- 12.555 +.150 12.405 1200 ---- ---- ---- ---- 12.305 +.150 12.155 1225 ---- ---- ---- ---- 12.055 +.150 11.905 1250 ---- ---- ---- ---- 11.805 +.150 11.655 1275 ---- ---- ---- ---- 11.555 +.150 11.405 4 1300 ---- ---- ---- ---- 11.305 +.150 11.155 1325 ---- ---- ---- ---- 11.055 +.150 10.905 1350 ---- ---- ---- ---- 10.805 +.150 10.655 1 1375 ---- ---- ---- ---- 10.555 +.150 10.405 1400 ---- ---- ---- ---- 10.305 +.150 10.155 1425 ---- ---- ---- ---- 10.055 +.150 9.905 1450 ---- ---- ---- ---- 9.805 +.150 9.655 1475 ---- ---- ---- ---- 9.555 +.150 9.405 1500 ---- ---- ---- ---- 9.305 +.150 9.155 1525 ---- ---- ---- ---- 9.056 +.150 8.906 2 1550 ---- ---- ---- ---- 8.807 +.149 8.658 4 1575 ---- ---- ---- ---- 8.558 +.148 8.410 6 1600 ---- ---- ---- ---- 8.311 +.148 8.163 1625 ---- ---- ---- ---- 8.064 +.147 7.917 4 1650 ---- ---- ---- ---- 7.818 +.146 7.672 2 1675 ---- ---- ---- ---- 7.572 +.145 7.427 2 1700 ---- ---- ---- ---- 7.328 +.145 7.183 1725 ---- ---- ---- ---- 7.084 +.143 6.941 2 1750 ---- ---- ---- ---- 6.841 +.142 6.699 2 1775 ---- ---- ---- ---- 6.599 +.141 6.458 1 1800 ---- 6.290B 5.892A 6.290B 6.359 +.140 6.219 1 1825 ---- 6.250B 5.652A 6.250B 6.120 +.138 5.982 2 1850 ---- 6.010B 5.418A 6.010B 5.882 +.136 5.746 4 1875 ---- 5.775B 5.184A 5.775B 5.646 +.134 5.512 1900 ---- 5.540B 4.956A 5.540B 5.412 +.132 5.280 1925 ---- 5.304B 4.728A 5.304B 5.181 +.130 5.051 1950 ---- 5.076B 4.500A 5.070B 4.952 +.128 4.824 1 1975 ---- 4.848B 4.284A 4.848B 4.725 +.124 4.601 2000 ---- 4.620B 4.067A 4.620B 4.502 +.122 4.380 64 2025 ---- 4.398B 3.850A 4.398B 4.283 +.119 4.164 59 2050 ---- 4.182B 3.640A 4.182B 4.067 +.116 3.951 2 2075 ---- 3.966B 3.437A 3.966B 3.855 +.112 3.743 7 2100 ---- 3.757B 3.241A 3.757B 3.649 +.109 3.540 103 2125 ---- 3.553B 3.048A 3.553B 3.447 +.104 3.343 1 2150 ---- 3.353B 2.864A 3.353B 3.251 +.100 3.151 1 2175 ---- 3.164B 2.680A 3.164B 3.062 +.097 2.965 5 2200 ---- 2.975B 2.512A 2.975B 2.878 +.092 2.786 28 2225 ---- 2.794B 2.352A 2.794B 2.702 +.088 2.614 2250 ---- 2.625B 2.192A 2.625B 2.532 +.083 2.449 60 2275 ---- 2.457B 2.048A 2.048A 2.370 +.078 2.292 10 2300 ---- 2.297B 1.908A 1.908A 2.216 +.074 2.142 1 11 2325 ---- 2.149B 1.773A 1.773A 2.069 +.069 2.000 1 2350 ---- 2.003B 1.647A 1.647A 1.931 +.066 1.865 1 53 2375 ---- 1.867B 1.539A 1.539A 1.800 +.061 1.739 2 2400 ---- 1.740B 1.431A 1.431A 1.677 +.057 1.620 215 2425 ---- 1.620B 1.332A 1.332A 1.562 +.053 1.509 10 51 2450 ---- 1.512B 1.233A 1.233A 1.454 +.049 1.405 40 40 2475 ---- 1.405B 1.152A 1.152A 1.354 +.046 1.308 46 41 2500 ---- 1.312B 1.072A 1.072A 1.261 +.043 1.218 4 71 2525 ---- 1.222B .992A .992A 1.174 +.039 1 1.135 7 12 2550 1.005 1.138B .928A 1.137B 1.094 +.036 1 1.058 4 2575 ---- 1.062B .864A .864A 1.020 +.034 .986 2 2600 ---- .989B .802A .802A .951 +.031 .920 1 32 2625 ---- .923B .751A .751A .887 +.028 .859 2650 ---- .862B .697A .697A .829 +.027 .802 13 2675 ---- .805B .651A .651A .775 +.025 .750 1 105 2700 ---- .752B .609A .609A .724 +.022 .702 46 2725 ---- .704B .571A .571A .678 +.021 .657 2 2750 ---- .659B .535A .535A .635 +.019 .616 2775 ---- .617B .502A .502A .596 +.018 .578 16 2800 .550 .578B .471A .545A .559 +.016 3 .543 2 16 2825 .480 .543B .443A .443A .525 +.015 1 .510 2850 ---- .509B .417A .417A .494 +.015 .479 14 2875 ---- .479B .393A .393A .464 +.013 .451 6 2900 ---- .450B .371A .371A .437 +.012 .425 7 2925 ---- .424B .350A .350A .412 +.011 .401 1 102 2950 ---- .399B .331A .331A .388 +.010 .378 1 2975 ---- .376B .313A .313A .366 +.009 .357 1 3000 ---- .355B .296A .296A .346 +.009 1401 .337 613 3025 ---- .335B .281A .281A .327 +.008 .319 16 3050 ---- .316B .266A .266A .310 +.008 .302 6 3075 ---- .299B .253A .253A .293 +.007 .286 1 3100 ---- .284B .240A .240A .278 +.006 .272 27 3125 ---- .267B .228A .228A .263 +.005 .258 2 3150 ---- .255B .217A .217A .250 +.005 .245 8 3175 ---- .240B .207A .207A .237 +.004 .233 3200 ---- .229B .197A .197A .225 +.003 .222 25 3225 ---- .218B .188A .188A .214 +.003 .211 3250 ---- .206B .180A .180A .204 +.003 .201 11 3275 ---- .196B .172A .172A .194 +.002 .192 3300 ---- .187B .164A .164A .185 +.002 .183 3325 ---- .178B .157A .157A .176 +.002 .174 3350 ---- .169B .150A .150A .168 +.001 .167 5 3375 ---- .161B .144A .144A .161 +.002 .159 3400 ---- .154B .138A .138A .153 +.001 .152 3425 ---- ---- ---- .132A .146 ---- ---- 3500 ---- ---- .117A .117A .128 UNCH 1401 .128 65 4000 ---- ---- .061A .061A .060 -.002 .062 9 642 5000 ---- ---- ---- ---- .025 UNCH .025 1 69 850 ---- ---- ---- ---- 15.805 +.150 15.655 875 ---- ---- ---- ---- 15.555 +.150 15.405 900 ---- ---- ---- ---- 15.305 +.150 15.155 925 ---- ---- ---- ---- 15.055 +.150 14.905 950 ---- ---- ---- ---- 14.805 +.150 14.655 975 ---- ---- ---- ---- 14.555 +.150 14.405 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.305 +.150 14.155 10000 ---- ---- ---- ---- .008 -.001 .009 110 1025 ---- ---- ---- ---- 14.055 +.150 13.905 1050 ---- ---- ---- ---- 13.805 +.150 13.655 1075 ---- ---- ---- ---- 13.555 +.150 13.405 1100 ---- ---- ---- ---- 13.305 +.150 13.155 1125 ---- ---- ---- ---- 13.055 +.150 12.905 1150 ---- ---- ---- ---- 12.805 +.150 12.655 1175 ---- ---- ---- ---- 12.555 +.150 12.405 1200 ---- ---- ---- ---- 12.305 +.150 12.155 1225 ---- ---- ---- ---- 12.055 +.150 11.905 1250 ---- ---- ---- ---- 11.805 +.150 11.655 1275 ---- ---- ---- ---- 11.555 +.150 11.405 4 1300 ---- ---- ---- ---- 11.305 +.150 11.155 1 1325 ---- ---- ---- ---- 11.055 +.150 10.905 1 1350 ---- ---- ---- ---- 10.805 +.150 10.655 1 1375 ---- ---- ---- ---- 10.555 +.150 10.405 2 1400 ---- ---- ---- ---- 10.305 +.150 10.155 1425 ---- ---- ---- ---- 10.055 +.150 9.905 1450 ---- ---- ---- ---- 9.805 +.150 9.655 1475 ---- ---- ---- ---- 9.555 +.149 9.406 1500 ---- ---- ---- ---- 9.306 +.148 9.158 2 1525 ---- ---- ---- ---- 9.058 +.147 8.911 10 1550 ---- ---- ---- ---- 8.811 +.147 8.664 4 1575 ---- ---- ---- ---- 8.564 +.146 8.418 4 1600 ---- ---- ---- ---- 8.318 +.145 8.173 6 1625 ---- ---- ---- ---- 8.074 +.145 7.929 1650 ---- ---- ---- ---- 7.830 +.144 7.686 1675 ---- ---- ---- ---- 7.587 +.142 7.445 2 1700 ---- ---- ---- ---- 7.346 +.142 7.204 2 1725 ---- ---- 6.636A 6.636A 7.106 +.141 6.965 1750 ---- 6.918B 6.402A 6.918B 6.867 +.139 6.728 1 1775 ---- 6.756B 6.167A 6.756B 6.629 +.137 6.492 1800 ---- 6.522B 5.936A 6.516B 6.393 +.136 6.257 6 1825 ---- 6.282B 5.698A 6.282B 6.159 +.134 6.025 29 1850 ---- 6.054B 5.474A 6.048B 5.927 +.132 5.795 1 1875 ---- 5.820B 5.243A 5.820B 5.697 +.130 5.567 1900 ---- 5.592B 5.019A 5.592B 5.469 +.127 5.342 28 1925 ---- 5.364B 4.802A 5.364B 5.244 +.125 5.119 1950 ---- 5.142B 4.585A 5.142B 5.022 +.122 4.900 1 1975 ---- 4.921B 4.368A 4.921B 4.803 +.120 4.683 2000 ---- 4.704B 4.160A 4.704B 4.588 +.117 4.471 163 2025 ---- 4.488B 3.960A 4.488B 4.376 +.113 4.263 2050 ---- 4.278B 3.760A 4.278B 4.168 +.109 4.059 3 2075 ---- 4.074B 3.560A 4.074B 3.965 +.105 3.860 2 2100 ---- 3.872B 3.375A 3.872B 3.767 +.102 3.665 21 2125 ---- 3.682B 3.195A 3.682B 3.575 +.098 3.477 1 2150 ---- 3.488B 3.015A 3.488B 3.388 +.094 3.294 75 2175 ---- 3.304B 2.844A 3.304B 3.207 +.089 3.118 2200 ---- 3.128B 2.682A 3.128B 3.033 +.086 2.947 1 252 2225 ---- 2.957B 2.529A 2.957B 2.865 +.081 2.784 24 2250 ---- 2.792B 2.376A 2.376A 2.704 +.077 2.627 3 103 2275 2.446 2.633B 2.241A 2.241A 2.550 +.073 1 2.477 4 4 2300 ---- 2.481B 2.100A 2.100A 2.403 +.069 2.334 152 2325 ---- 2.339B 1.980A 1.980A 2.263 +.065 2.198 2350 ---- 2.201B 1.860A 1.860A 2.130 +.061 2.069 25 2375 ---- 2.072B 1.750A 1.750A 2.004 +.058 1.946 8 2400 1.850 1.952B 1.640A 1.640A 1.885 +.054 1 1.831 1 397 2425 ---- 1.832B 1.540A 1.540A 1.773 +.051 1.722 40 40 2450 1.530 1.726B 1.450A 1.516A 1.667 +.047 20 1.620 40 57 2475 ---- 1.621B 1.360A 1.360A 1.568 +.044 1.524 80 80 2500 ---- 1.526B 1.277A 1.277A 1.475 +.042 1.433 95 1921 2525 ---- 1.436B 1.200A 1.200A 1.388 +.039 1.349 2 2550 ---- 1.352B 1.132A 1.132A 1.306 +.036 1.270 6 2575 ---- 1.274B 1.065A 1.065A 1.230 +.034 1.196 4 2600 ---- 1.199B 1.002A 1.002A 1.159 +.032 1.127 1 58 2625 ---- 1.130B .944A .944A 1.092 +.029 1.063 8 2650 ---- 1.065B .890A .890A 1.030 +.027 1.003 125 2675 ---- 1.005B .839A .839A .973 +.025 .948 5 2700 .845 .948B .792A .946B .919 +.024 42 .895 8 254 2725 ---- .896B .748A .748A .868 +.021 .847 2750 ---- .846B .708A .708A .821 +.020 .801 16 244 2775 ---- .801B .670A .670A .777 +.019 .758 2800 ---- .758B .635A .635A .736 +.017 .719 430 2825 ---- .717B .602A .602A .697 +.016 .681 26 26 2850 ---- .679B .571A .571A .661 +.015 .646 17 2875 ---- .644B .542A .542A .627 +.014 .613 2900 ---- .611B .515A .515A .596 +.014 .582 1 2 2925 ---- .580B .490A .490A .566 +.013 .553 3 2950 ---- .551B .467A .467A .538 +.012 .526 6 15 2975 ---- .524B .444A .444A .512 +.011 .501 3 3000 ---- .499B .424A .424A .487 +.010 10 .477 2 367 3025 ---- .474B .404A .404A .464 +.009 .455 1 3050 ---- .453B .386A .386A .442 +.008 .434 1 3075 ---- .432B .368A .368A .421 +.007 .414 3100 ---- .411B .352A .352A .402 +.007 .395 12 18 3125 ---- .392B .337A .337A .384 +.006 .378 1 3150 ---- .374B .322A .322A .367 +.006 .361 3175 ---- .357B .308A .308A .351 +.005 .346 3200 ---- .342B .296A .296A .336 +.005 .331 1 3 3225 ---- .326B .283A .283A .321 +.004 .317 3250 ---- .313B .272A .272A .308 +.004 .304 3 3275 ---- .298B .261A .261A .295 +.004 .291 2 3300 ---- .286B .251A .251A .283 +.003 10 .280 401 3325 ---- .274B .241A .241A .271 +.003 .268 5 3350 ---- .262B .232A .232A .260 +.002 .258 6 3375 ---- .252B .223A .223A .250 +.002 .248 2 3400 ---- .241B .215A .215A .240 +.002 1 .238 6 11 3425 ---- ---- ---- .207A .231 ---- ---- 3500 .200 .206B .186A .206B .205 +.001 81 .204 6 501 4000 ---- ---- .102A .102A .104 -.002 .106 1 67 5000 ---- ---- ---- ---- .040 -.002 .042 54 6000 ---- ---- ---- ---- .022 -.001 .023 21 7000 ---- ---- ---- ---- .015 -.001 .016 800 ---- ---- ---- ---- 16.305 +.150 16.155 8000 ---- ---- ---- ---- .012 UNCH .012 825 ---- ---- ---- ---- 16.055 +.150 15.905 850 ---- ---- ---- ---- 15.805 +.150 15.655 875 ---- ---- ---- ---- 15.555 +.150 15.405 900 ---- ---- ---- ---- 15.305 +.150 15.155 9000 ---- ---- ---- ---- .010 UNCH .010 2 925 ---- ---- ---- ---- 15.055 +.150 14.905 950 ---- ---- ---- ---- 14.805 +.150 14.655 975 ---- ---- ---- ---- 14.555 +.150 14.405 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.984 +.147 12.837 1175 ---- ---- ---- ---- 12.734 +.147 12.587 1200 ---- ---- ---- ---- 12.484 +.147 12.337 1225 ---- ---- ---- ---- 12.234 +.147 12.087 1250 ---- ---- ---- ---- 11.984 +.147 11.837 1275 ---- ---- ---- ---- 11.734 +.147 11.587 1300 ---- ---- ---- ---- 11.484 +.147 11.337 1325 ---- ---- ---- ---- 11.234 +.147 11.087 1350 ---- ---- ---- ---- 10.984 +.147 10.837 1375 ---- ---- ---- ---- 10.734 +.147 10.587 1400 ---- ---- ---- ---- 10.484 +.147 10.337 1425 ---- ---- ---- ---- 10.234 +.146 10.088 1450 ---- ---- ---- ---- 9.985 +.146 9.839 1475 ---- ---- ---- ---- 9.737 +.145 9.592 1500 ---- ---- ---- ---- 9.489 +.144 9.345 1525 ---- ---- ---- ---- 9.243 +.143 9.100 1550 ---- ---- ---- ---- 8.997 +.142 8.855 1575 ---- ---- ---- ---- 8.753 +.142 8.611 1600 ---- ---- ---- ---- 8.509 +.141 8.368 1625 ---- ---- ---- ---- 8.266 +.139 8.127 1650 ---- ---- ---- ---- 8.025 +.139 7.886 1675 ---- ---- ---- ---- 7.784 +.137 7.647 1700 ---- 7.472B 7.083A 7.472B 7.545 +.136 7.409 1725 ---- 7.432B 6.849A 7.432B 7.308 +.135 7.173 1750 ---- 7.192B 6.615A 7.192B 7.072 +.133 6.939 1775 ---- 6.960B 6.381A 6.960B 6.837 +.131 6.706 2 1800 ---- 6.720B 6.156A 6.720B 6.605 +.129 6.476 1825 ---- 6.496B 5.930A 6.496B 6.375 +.127 6.248 1850 ---- 6.264B 5.700A 6.264B 6.147 +.125 6.022 1875 ---- 6.039B 5.480A 6.039B 5.921 +.122 5.799 1900 ---- 5.814B 5.260A 5.814B 5.699 +.121 5.578 1925 ---- 5.589B 5.050A 5.589B 5.479 +.118 5.361 1950 ---- 5.373B 4.840A 5.373B 5.262 +.115 5.147 1975 ---- 5.157B 4.631A 5.157B 5.049 +.112 4.937 2000 ---- 4.950B 4.422A 4.950B 4.839 +.108 4.731 2025 ---- 4.740B 4.224A 4.740B 4.634 +.106 4.528 2050 ---- 4.540B 4.037A 4.540B 4.432 +.102 4.330 4 2075 ---- 4.340B 3.840A 3.840A 4.235 +.098 4.137 2 2100 ---- 4.140B 3.660A 4.140B 4.043 +.094 3.949 8 2125 ---- 3.950B 3.480A 3.950B 3.856 +.090 3.766 2150 ---- 3.770B 3.312A 3.770B 3.675 +.087 3.588 2175 ---- 3.588B 3.144A 3.144A 3.499 +.083 3.416 2200 ---- 3.421B 2.988A 2.988A 3.328 +.078 3.250 2225 ---- 3.249B 2.834A 2.834A 3.164 +.074 3.090 2250 ---- 3.091B 2.691A 2.691A 3.006 +.071 2.935 2275 ---- 2.937B 2.548A 2.548A 2.855 +.067 2.788 16 2300 ---- 2.784B 2.418A 2.418A 2.709 +.063 2.646 2325 ---- 2.642B 2.288A 2.288A 2.570 +.059 2.511 2350 ---- 2.508B 2.171A 2.171A 2.438 +.057 2.381 2375 ---- 2.376B 2.054A 2.054A 2.311 +.053 2.258 2400 ---- 2.255B 1.950A 1.950A 2.191 +.050 2.141 2425 ---- 2.134B 1.846A 1.846A 2.077 +.047 2.030 2450 ---- 2.024B 1.742A 1.742A 1.969 +.044 1.925 5 2475 ---- 1.916B 1.651A 1.651A 1.866 +.040 1.826 2500 ---- 1.817B 1.572A 1.572A 1.770 +.039 1.731 3 2525 ---- 1.722B 1.491A 1.491A 1.678 +.035 1.643 2550 ---- 1.641B 1.409A 1.409A 1.592 +.033 1.559 2575 ---- 1.558B 1.336A 1.336A 1.511 +.031 1.480 2600 ---- 1.479B 1.268A 1.268A 1.435 +.030 1.405 1 122 2625 ---- 1.405B 1.200A 1.200A 1.363 +.028 1.335 2650 ---- 1.335B 1.142A 1.142A 1.295 +.026 1.269 2 2 2675 ---- 1.269B 1.088A 1.088A 1.232 +.025 1.207 2700 ---- 1.207B 1.037A 1.037A 1.172 +.023 1.149 1 2725 ---- 1.149B .987A .987A 1.116 +.022 1.094 2750 ---- 1.094B .941A .941A 1.063 +.020 1.043 2775 ---- 1.042B .893A .893A 1.013 +.019 .994 21 2800 ---- .993B .852A .852A .966 +.018 .948 101 2825 ---- .947B .813A .813A .922 +.017 .905 2850 ---- .903B .777A .777A .880 +.016 .864 2875 ---- .862B .742A .742A .841 +.015 .826 2900 ---- .823B .710A .710A .804 +.014 .790 2925 ---- .787B .679A .679A .768 +.013 .755 2950 ---- .752B .650A .650A .735 +.012 .723 2975 ---- .720B .623A .623A .703 +.011 .692 3000 .646 .689B .597A .597A .673 +.010 1 .663 6 3025 ---- .660B .573A .573A .645 +.009 .636 3050 ---- .632B .550A .550A .618 +.008 .610 3075 ---- .606B .528A .528A .593 +.008 .585 3100 ---- .582B .508A .508A .569 +.007 .562 20 3125 ---- .559B .488A .488A .547 +.007 .540 3150 ---- .536B .470A .470A .525 +.005 .520 3175 ---- .515B .452A .452A .505 +.005 .500 3200 ---- .495B .435A .435A .486 +.005 .481 2 3225 ---- .476B .419A .419A .467 +.003 .464 3250 ---- .459B .404A .404A .450 +.003 .447 3275 ---- .441B .390A .390A .434 +.003 .431 3300 ---- .425B .376A .376A .418 +.002 .416 3325 ---- .409B .363A .363A .403 +.001 .402 3350 ---- .394B .351A .351A .389 +.001 .388 3375 ---- .380B .339A .339A .376 +.001 .375 3400 ---- .367B .328A .328A .363 UNCH .363 3425 ---- ---- ---- .317A .351 ---- ---- SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.484 +.147 14.337 10000 ---- ---- ---- ---- .023 UNCH .023 25 1025 ---- ---- ---- ---- 14.234 +.147 14.087 1050 ---- ---- ---- ---- 13.984 +.147 13.837 1075 ---- ---- ---- ---- 13.734 +.147 13.587 1100 ---- ---- ---- ---- 13.484 +.147 13.337 1125 ---- ---- ---- ---- 13.234 +.147 13.087 1150 ---- ---- ---- ---- 12.984 +.147 12.837 1175 ---- ---- ---- ---- 12.734 +.147 12.587 1200 ---- ---- ---- ---- 12.484 +.147 12.337 1225 ---- ---- ---- ---- 12.234 +.147 12.087 1250 ---- ---- ---- ---- 11.984 +.147 11.837 1275 ---- ---- ---- ---- 11.734 +.147 11.587 1300 ---- ---- ---- ---- 11.484 +.147 11.337 1325 ---- ---- ---- ---- 11.234 +.147 11.087 1350 ---- ---- ---- ---- 10.984 +.147 10.837 1375 ---- ---- ---- ---- 10.734 +.147 10.587 1400 ---- ---- ---- ---- 10.484 +.146 10.338 1425 ---- ---- ---- ---- 10.235 +.145 10.090 1450 ---- ---- ---- ---- 9.987 +.145 9.842 1475 ---- ---- ---- ---- 9.740 +.144 9.596 1500 ---- ---- ---- ---- 9.494 +.143 9.351 1525 ---- ---- ---- ---- 9.248 +.141 9.107 1550 ---- ---- ---- ---- 9.004 +.141 8.863 1 1575 ---- ---- ---- ---- 8.761 +.140 8.621 1600 ---- ---- ---- ---- 8.520 +.139 8.381 1625 ---- ---- ---- ---- 8.279 +.137 8.142 1650 ---- 7.922B 7.580A 7.922B 8.040 +.135 7.905 1 1675 ---- 7.929B 7.350A 7.929B 7.803 +.134 7.669 1 1700 ---- 7.686B 7.120A 7.686B 7.568 +.133 7.435 1725 ---- 7.452B 6.890A 7.452B 7.334 +.130 7.204 1750 ---- 7.218B 6.655A 7.218B 7.102 +.128 6.974 1775 ---- 6.993B 6.435A 6.993B 6.873 +.126 6.747 1800 ---- 6.760B 6.204A 6.760B 6.645 +.123 6.522 1825 ---- 6.540B 5.984A 6.540B 6.420 +.120 6.300 1 1850 ---- 6.310B 5.764A 6.310B 6.198 +.118 6.080 25 1875 ---- 6.090B 5.555A 6.090B 5.978 +.115 5.863 2 1900 ---- 5.870B 5.340A 5.870B 5.762 +.113 5.649 1925 ---- 5.660B 5.136A 5.660B 5.548 +.109 5.439 1950 ---- 5.445B 4.932A 5.445B 5.338 +.106 5.232 1 1975 ---- 5.236B 4.728A 4.728A 5.132 +.103 5.029 10 2000 ---- 5.038B 4.537A 5.038B 4.929 +.099 4.830 10 2025 ---- 4.833B 4.342A 4.833B 4.731 +.096 4.635 2050 ---- 4.642B 4.160A 4.160A 4.537 +.092 4.445 2075 ---- 4.445B 3.978A 3.978A 4.348 +.089 4.259 5 2100 ---- 4.260B 3.794A 3.794A 4.164 +.086 4.078 114 2125 ---- 4.080B 3.626A 3.626A 3.984 +.081 3.903 35 2150 ---- 3.900B 3.458A 3.458A 3.811 +.079 3.732 2175 ---- 3.732B 3.304A 3.304A 3.642 +.075 3.567 2200 ---- 3.564B 3.150A 3.150A 3.479 +.071 1 3.408 3 205 2225 ---- 3.402B 3.000A 3.000A 3.322 +.068 3.254 2250 ---- 3.250B 2.865A 2.865A 3.171 +.065 3.106 2275 ---- 3.099B 2.730A 2.730A 3.026 +.063 2.963 5 2300 ---- 2.956B 2.595A 2.595A 2.887 +.060 1 2.827 1 43 2325 ---- 2.821B 2.475A 2.475A 2.753 +.057 2.696 7 2350 ---- 2.686B 2.355A 2.355A 2.625 +.054 2.571 10 2375 ---- 2.561B 2.250A 2.250A 2.502 +.051 2.451 2400 ---- 2.444B 2.145A 2.145A 2.385 +.048 2 2.337 194 2425 ---- 2.328B 2.040A 2.040A 2.274 +.046 2.228 2450 ---- 2.215B 1.949A 1.949A 2.167 +.042 2.125 17 2475 ---- 2.114B 1.858A 1.858A 2.066 +.040 2.026 13 2500 ---- 2.015B 1.770A 1.770A 1.970 +.038 1.932 154 571 2525 ---- 1.923B 1.690A 1.690A 1.879 +.035 1.844 42 2550 ---- 1.833B 1.603A 1.603A 1.793 +.033 1.760 1 2575 ---- 1.748B 1.534A 1.534A 1.711 +.031 1.680 4 2600 ---- 1.668B 1.459A 1.459A 1.634 +.030 1.604 57 2625 ---- 1.593B 1.394A 1.394A 1.561 +.028 1.533 2650 ---- 1.522B 1.331A 1.331A 1.492 +.027 1 1.465 4 2675 ---- 1.456B 1.273A 1.273A 1.426 +.025 1.401 2 2700 ---- 1.392B 1.217A 1.217A 1.364 +.023 1.341 3 214 2725 ---- 1.332B 1.165A 1.165A 1.305 +.022 1.283 2 2750 ---- 1.275B 1.115A 1.115A 1.250 +.021 1 1.229 10 2775 ---- 1.222B 1.069A 1.069A 1.197 +.019 1.178 4 2800 ---- 1.170B 1.025A 1.025A 1.147 +.018 1.129 3 95 2825 ---- 1.123B .983A .983A 1.100 +.016 1.084 2850 ---- 1.077B .944A .944A 1.055 +.015 1.040 2875 ---- 1.033B .907A .907A 1.012 +.013 .999 2900 ---- .991B .871A .871A .972 +.012 .960 3 144 2925 ---- .952B .838A .838A .934 +.011 .923 1 2950 ---- .915B .806A .806A .898 +.010 .888 36 36 2975 ---- .879B .776A .776A .864 +.010 .854 1 3000 ---- .846B .747A .747A .831 +.009 .822 152 443 3025 ---- .814B .720A .720A .800 +.008 .792 3050 ---- .783B .694A .694A .771 +.007 .764 3075 ---- .754B .669A .669A .743 +.007 .736 2 3100 ---- .727B .646A .646A .717 +.007 .710 16 3125 ---- .701B .624A .624A .691 +.006 .685 100 3150 ---- .677B .602A .602A .667 +.005 .662 3175 ---- .653B .582A .582A .644 +.005 .639 3200 ---- .630B .563A .563A .623 +.005 .618 7 3225 ---- .609B .545A .545A .602 +.005 .597 3250 ---- .588B .527A .527A .582 +.004 .578 1 3275 ---- .569B .510A .510A .563 +.004 .559 3300 ---- .550B .494A .494A .545 +.004 .541 134 3325 ---- .532B .479A .479A .527 +.003 .524 3350 ---- .515B .464A .464A .510 +.003 .507 3375 ---- .498B .450A .450A .494 +.003 .491 3400 ---- .483B .437A .437A .479 +.003 .476 3425 ---- .467B .424A .424A .464 +.002 .462 3450 ---- .453B .412A .412A .450 +.002 .448 3475 ---- .439B .400A .400A .436 +.002 .434 3500 ---- .425B .388A .388A .423 +.001 .422 436 3525 ---- .413B .377A .377A .411 +.002 .409 3550 ---- .400B .367A .367A .399 +.002 .397 3575 ---- .388B .357A .357A .387 +.001 .386 3600 ---- .377B .347A .347A .376 +.001 .375 1 1 3625 ---- .366B .338A .338A .366 +.001 .365 3650 ---- ---- .329A .329A .355 UNCH .355 3675 ---- ---- .320A .320A .345 UNCH .345 3700 ---- ---- .312A .312A .336 +.001 .335 3725 ---- ---- .304A .304A .327 +.001 .326 3750 ---- ---- .296A .296A .318 UNCH .318 3775 ---- ---- .289A .289A .309 UNCH .309 3800 ---- ---- .281A .281A .301 UNCH .301 3825 ---- ---- .275A .275A .293 -.001 .294 3850 ---- ---- .268A .268A .286 UNCH .286 3875 ---- ---- .262A .262A .278 -.001 .279 3900 ---- ---- .255A .255A .271 -.001 .272 190 3925 ---- ---- .249A .249A .264 -.001 .265 3950 ---- ---- .244A .244A .258 -.001 .259 3975 ---- ---- .238A .238A .251 -.001 .252 4000 ---- ---- .233A .233A .245 -.001 10 .246 363 4025 ---- ---- .227A .227A .239 -.001 .240 10 4050 ---- ---- .222A .222A .234 -.001 .235 4075 ---- ---- .218A .218A .228 -.001 .229 1 4500 ---- ---- .155A .155A .157 -.001 10 .158 20 5000 ---- ---- ---- ---- .108 -.002 .110 102 6000 ---- ---- ---- ---- .060 -.002 .062 29 7000 ---- ---- ---- ---- .038 -.001 .039 15 725 ---- ---- ---- ---- 17.234 +.147 17.087 750 ---- ---- ---- ---- 16.984 +.147 16.837 775 ---- ---- ---- ---- 16.734 +.147 16.587 800 ---- ---- ---- ---- 16.484 +.147 16.337 8000 ---- ---- ---- ---- .028 -.001 .029 825 ---- ---- ---- ---- 16.234 +.147 16.087 850 ---- ---- ---- ---- 15.984 +.147 15.837 875 ---- ---- ---- ---- 15.734 +.147 15.587 900 ---- ---- ---- ---- 15.484 +.147 15.337 9000 ---- ---- ---- ---- .023 -.001 .024 4 925 ---- ---- ---- ---- 15.234 +.147 15.087 950 ---- ---- ---- ---- 14.984 +.147 14.837 975 ---- ---- ---- ---- 14.734 +.147 14.587 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.706 +.139 14.567 10000 ---- ---- ---- ---- .035 -.001 .036 1025 ---- ---- ---- ---- 14.456 +.139 14.317 1050 ---- ---- ---- ---- 14.206 +.139 14.067 1075 ---- ---- ---- ---- 13.956 +.139 13.817 1100 ---- ---- ---- ---- 13.706 +.139 13.567 1125 ---- ---- ---- ---- 13.456 +.139 13.317 1150 ---- ---- ---- ---- 13.206 +.139 13.067 1175 ---- ---- ---- ---- 12.956 +.139 12.817 1200 ---- ---- ---- ---- 12.706 +.139 12.567 1225 ---- ---- ---- ---- 12.456 +.139 12.317 1250 ---- ---- ---- ---- 12.206 +.139 12.067 1275 ---- ---- ---- ---- 11.956 +.139 11.817 1300 ---- ---- ---- ---- 11.706 +.139 11.567 1325 ---- ---- ---- ---- 11.456 +.139 11.317 1350 ---- ---- ---- ---- 11.206 +.139 11.067 1375 ---- ---- ---- ---- 10.956 +.139 10.817 1400 ---- ---- ---- ---- 10.707 +.138 10.569 1425 ---- ---- ---- ---- 10.458 +.136 10.322 1450 ---- ---- ---- ---- 10.212 +.136 10.076 1475 ---- ---- ---- ---- 9.966 +.134 9.832 1500 ---- ---- ---- ---- 9.722 +.133 9.589 1525 ---- ---- ---- ---- 9.480 +.132 9.348 1550 ---- ---- ---- ---- 9.239 +.130 9.109 1575 ---- ---- ---- ---- 9.000 +.129 8.871 1600 ---- ---- 8.310A 8.310A 8.762 +.126 8.636 1625 ---- 8.638B 8.080A 8.080A 8.527 +.125 8.402 1650 ---- 8.400B 7.856A 7.856A 8.293 +.122 8.171 1 1675 ---- 8.165B 7.632A 7.632A 8.062 +.121 7.941 1700 ---- 7.935B 7.395A 7.395A 7.833 +.119 7.714 1 1725 ---- 7.710B 7.174A 7.174A 7.606 +.116 7.490 2 1750 ---- 7.485B 6.953A 6.953A 7.381 +.113 7.268 1 1775 ---- 7.260B 6.732A 6.732A 7.159 +.110 7.049 1800 ---- 7.040B 6.516A 6.516A 6.940 +.107 6.833 1825 ---- 6.816B 6.318A 6.318A 6.723 +.104 6.619 1850 ---- 6.608B 6.102A 6.102A 6.510 +.101 6.409 1875 ---- 6.393B 5.890A 5.890A 6.299 +.098 6.201 1900 ---- 6.181B 5.700A 5.700A 6.092 +.095 5.997 1925 ---- 5.984B 5.491A 5.491A 5.888 +.092 5.796 1950 ---- 5.780B 5.300A 5.300A 5.688 +.089 5.599 1975 ---- 5.577B 5.119A 5.119A 5.492 +.086 5.406 1 2000 ---- 5.389B 4.920A 4.920A 5.300 +.083 5.217 1 2025 ---- 5.193B 4.746A 4.746A 5.111 +.080 5.031 2050 ---- 5.004B 4.574A 4.574A 4.927 +.077 4.850 2075 ---- 4.824B 4.389A 4.389A 4.747 +.074 4.673 2100 ---- 4.648B 4.221A 4.221A 4.572 +.071 4.501 2125 ---- 4.471B 4.070A 4.070A 4.402 +.069 4.333 2150 ---- 4.305B 3.914A 3.914A 4.236 +.066 4.170 2175 ---- 4.142B 3.761A 3.761A 4.075 +.063 4.012 2200 ---- 3.982B 3.608A 3.608A 3.919 +.060 3.859 2225 ---- 3.829B 3.472A 3.472A 3.768 +.057 3.711 2250 ---- 3.680B 3.335A 3.335A 3.622 +.054 3.568 2275 ---- 3.540B 3.197A 3.197A 3.481 +.052 3.429 2300 ---- 3.400B 3.078A 3.078A 3.346 +.050 3.296 10 2325 ---- 3.266B 2.957A 2.957A 3.215 +.047 3.168 2350 ---- 3.140B 2.829A 2.829A 3.090 +.045 3.045 2375 ---- 3.012B 2.729A 2.729A 2.969 +.042 2.927 2400 ---- 2.895B 2.622A 2.622A 2.853 +.040 2.813 125 2425 ---- 2.782B 2.520A 2.520A 2.742 +.038 2.704 2450 ---- 2.676B 2.415A 2.415A 2.635 +.035 2.600 2475 ---- 2.571B 2.323A 2.323A 2.533 +.033 2.500 2500 ---- 2.469B 2.231A 2.231A 2.436 +.032 2.404 2525 ---- 2.376B 2.155A 2.155A 2.343 +.030 2.313 2550 ---- 2.284B 2.069A 2.069A 2.254 +.028 2.226 2575 ---- 2.197B 1.996A 1.996A 2.168 +.026 2.142 2600 ---- 2.113B 1.922A 1.922A 2.087 +.024 2.063 2625 ---- 2.032B 1.848A 1.848A 2.010 +.023 1.987 2650 ---- 1.958B 1.784A 1.784A 1.936 +.022 1.914 2675 ---- 1.885B 1.720A 1.720A 1.865 +.020 1.845 2700 ---- 1.816B 1.656A 1.656A 1.797 +.018 1.779 325 2725 ---- 1.751B 1.597A 1.597A 1.733 +.017 1.716 2750 ---- 1.688B 1.540A 1.540A 1.672 +.016 1.656 2775 ---- 1.628B 1.489A 1.489A 1.613 +.015 1.598 2800 ---- 1.571B 1.439A 1.439A 1.558 +.014 1.544 2825 ---- 1.517B 1.390A 1.390A 1.504 +.013 1.491 2850 ---- 1.465B 1.342A 1.342A 1.454 +.012 1.442 16 2875 ---- 1.415B 1.298A 1.298A 1.405 +.011 1.394 2900 ---- 1.367B 1.259A 1.259A 1.359 +.010 1.349 2925 ---- 1.322B 1.218A 1.218A 1.315 +.009 1.306 2950 ---- 1.279B 1.169A 1.169A 1.273 +.008 1.265 2975 ---- 1.238B 1.133A 1.133A 1.232 +.007 1.225 12 3000 1.160 1.198B 1.050 1.193B 1.194 +.006 2 1.188 100 107 3025 ---- 1.166B 1.065A 1.065A 1.157 +.006 1.151 3050 ---- 1.130B 1.033A 1.033A 1.122 +.005 1.117 3075 ---- 1.096B 1.003A 1.003A 1.088 +.004 1.084 3100 ---- 1.063B .973A .973A 1.055 +.003 1.052 3125 ---- 1.031B .946A .946A 1.024 +.002 1.022 3150 ---- 1.000B .919A .919A .995 +.002 .993 8 3175 ---- .971B .893A .893A .966 +.001 .965 3200 ---- .943B .869A .869A .939 +.001 .938 3225 ---- .916B .845A .845A .912 UNCH .912 3250 ---- .891B .823A .823A .887 UNCH .887 12 3275 ---- .866B .801A .801A .863 UNCH .863 3300 ---- .842B .780A .780A .839 -.001 .840 3325 ---- .820B .760A .760A .817 -.001 .818 3350 ---- .798B .741A .741A .795 -.002 .797 3375 ---- .777B .722A .722A .775 -.001 .776 3400 ---- ---- .704A .704A .754 -.002 .756 3425 ---- ---- .687A .687A .735 -.002 .737 3450 .682 .718B .670A .718B .717 ---- 9 ---- 3500 ---- ---- .639A .639A .681 -.003 .684 125 4000 ---- ---- .416A .416A .435 -.004 .439 16 111 4500 ---- ---- .291A .291A .299 -.003 .302 5000 ---- ---- .216A .216A .215 -.004 .219 25 6000 ---- ---- ---- ---- .125 -.003 .128 7000 ---- ---- ---- ---- .082 -.003 .085 50 8000 ---- ---- ---- ---- .059 -.002 .061 825 ---- ---- ---- ---- 16.456 +.139 16.317 850 ---- ---- ---- ---- 16.206 +.139 16.067 875 ---- ---- ---- ---- 15.956 +.139 15.817 900 ---- ---- ---- ---- 15.706 +.139 15.567 9000 ---- ---- ---- ---- .044 -.002 .046 925 ---- ---- ---- ---- 15.456 +.139 15.317 950 ---- ---- ---- ---- 15.206 +.139 15.067 975 ---- ---- ---- ---- 14.956 +.139 14.817 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.009 +.142 14.867 10000 ---- .090B ---- .090B .071 -.017 .088 5 1025 ---- ---- ---- ---- 14.759 +.142 14.617 1050 ---- ---- ---- ---- 14.509 +.142 14.367 1075 ---- ---- ---- ---- 14.259 +.142 14.117 1100 ---- ---- ---- ---- 14.009 +.142 13.867 1125 ---- ---- ---- ---- 13.759 +.142 13.617 1150 ---- ---- ---- ---- 13.509 +.142 13.367 1175 ---- ---- ---- ---- 13.259 +.142 13.117 1200 ---- ---- ---- ---- 13.009 +.142 12.867 1225 ---- ---- ---- ---- 12.759 +.142 12.617 1250 ---- ---- ---- ---- 12.509 +.142 12.367 1275 ---- ---- ---- ---- 12.259 +.142 12.117 1300 ---- ---- ---- ---- 12.009 +.142 11.867 1325 ---- ---- ---- ---- 11.759 +.142 11.617 1350 ---- ---- ---- ---- 11.509 +.142 11.367 1375 ---- ---- ---- ---- 11.259 +.139 11.120 1400 ---- ---- ---- ---- 11.010 +.136 10.874 1425 ---- ---- ---- ---- 10.762 +.132 10.630 1450 ---- ---- ---- ---- 10.517 +.130 10.387 1475 ---- ---- ---- ---- 10.274 +.129 10.145 1500 ---- ---- ---- ---- 10.032 +.127 9.905 1525 ---- ---- ---- ---- 9.793 +.126 9.667 1550 ---- ---- ---- ---- 9.556 +.127 9.429 1575 ---- ---- ---- ---- 9.321 +.127 9.194 1600 ---- ---- ---- ---- 9.089 +.128 8.961 1625 ---- ---- ---- ---- 8.858 +.128 8.730 1650 ---- ---- ---- ---- 8.630 +.129 8.501 1675 ---- ---- ---- ---- 8.404 +.128 8.276 1700 ---- ---- ---- ---- 8.180 +.126 8.054 1725 ---- ---- ---- ---- 7.959 +.123 7.836 1750 ---- ---- ---- ---- 7.741 +.120 7.621 1775 ---- ---- ---- ---- 7.526 +.116 7.410 1800 ---- ---- ---- ---- 7.314 +.111 7.203 1825 ---- ---- ---- ---- 7.105 +.105 7.000 1850 ---- ---- ---- ---- 6.900 +.100 6.800 1875 ---- ---- ---- ---- 6.699 +.094 6.605 2 1900 ---- ---- ---- ---- 6.502 +.089 6.413 1 1925 ---- ---- ---- ---- 6.309 +.084 6.225 2 1950 ---- ---- ---- ---- 6.120 +.079 6.041 4 1975 ---- ---- ---- ---- 5.936 +.075 5.861 2000 ---- ---- ---- ---- 5.756 +.071 5.685 2025 ---- ---- ---- ---- 5.580 +.067 5.513 2050 ---- ---- ---- ---- 5.409 +.064 5.345 2075 ---- ---- ---- ---- 5.243 +.061 5.182 2100 ---- 5.074B 4.808A 4.808A 5.081 +.058 5.023 2125 ---- ---- ---- ---- 4.923 +.055 4.868 2150 ---- ---- ---- ---- 4.771 +.054 4.717 2175 ---- ---- ---- ---- 4.622 +.051 4.571 2200 ---- ---- ---- ---- 4.478 +.049 4.429 1 2225 ---- ---- ---- ---- 4.338 +.047 4.291 2250 ---- ---- ---- ---- 4.202 +.044 4.158 2275 ---- ---- ---- ---- 4.071 +.043 4.028 1 2300 ---- ---- ---- ---- 3.943 +.040 3.903 2325 ---- ---- ---- ---- 3.820 +.038 3.782 2350 ---- ---- ---- ---- 3.700 +.035 3.665 2375 ---- ---- ---- ---- 3.584 +.032 3.552 2400 ---- ---- ---- ---- 3.472 +.029 3.443 1 2425 ---- ---- ---- ---- 3.363 +.026 3.337 2450 ---- ---- ---- ---- 3.258 +.022 3.236 2475 ---- ---- 2.959A 2.959A 3.157 +.019 3.138 2500 ---- ---- 2.867A 2.867A 3.059 +.016 3.043 5 2525 ---- ---- ---- ---- 2.964 +.012 2.952 8 2550 ---- ---- ---- ---- 2.873 +.009 2.864 1 2575 ---- ---- ---- ---- 2.785 +.006 2.779 2600 ---- ---- 2.533A 2.533A 2.700 +.003 2.697 2625 ---- ---- ---- ---- 2.617 -.002 2.619 2650 ---- ---- ---- ---- 2.538 -.005 2.543 150 2675 ---- ---- ---- ---- 2.462 -.008 2.470 2700 ---- ---- ---- ---- 2.388 -.012 2.400 1 2725 ---- ---- ---- ---- 2.317 -.015 2.332 2750 ---- ---- ---- ---- 2.249 -.018 2.267 1 2775 ---- ---- ---- ---- 2.184 -.020 2.204 2800 ---- ---- 2.008A 2.008A 2.121 -.022 2.143 3 2825 ---- ---- ---- ---- 2.061 -.024 2.085 2850 ---- ---- 1.901A 1.901A 2.003 -.025 2.028 2875 ---- ---- ---- ---- 1.948 -.026 1.974 2900 ---- ---- ---- ---- 1.895 -.027 1.922 2925 ---- ---- ---- ---- 1.845 -.026 1.871 2950 ---- ---- ---- ---- 1.797 -.025 1.822 2975 ---- ---- ---- ---- 1.751 -.024 1.775 3000 ---- ---- 1.627A 1.627A 1.706 -.024 1.730 783 3025 ---- ---- ---- ---- 1.664 -.022 1.686 3050 ---- ---- ---- ---- 1.623 -.021 1.644 3075 ---- ---- ---- ---- 1.584 -.019 1.603 3100 ---- ---- ---- ---- 1.546 -.017 1.563 1 3125 ---- ---- ---- ---- 1.510 -.015 1.525 3150 ---- ---- ---- ---- 1.474 -.014 1.488 3175 ---- ---- ---- ---- 1.440 -.012 1.452 3200 ---- ---- ---- ---- 1.407 -.011 1.418 3225 ---- ---- 1.318A 1.318A 1.374 -.010 1.384 3250 ---- ---- ---- ---- 1.342 -.010 1.352 3275 ---- ---- ---- ---- 1.312 -.009 1.321 3300 ---- ---- 1.235A 1.235A 1.281 -.009 1.290 26 3325 ---- ---- ---- ---- 1.252 -.009 1.261 3350 ---- ---- ---- ---- 1.224 -.009 1.233 3375 ---- ---- ---- ---- 1.196 -.009 1.205 3400 ---- ---- ---- ---- 1.169 -.009 1.178 3425 ---- ---- ---- ---- 1.142 -.011 1.153 3450 ---- ---- ---- ---- 1.116 -.012 1.128 3475 ---- ---- ---- ---- 1.091 -.012 1.103 3500 ---- ---- 1.053A 1.053A 1.067 -.013 1.080 580 3525 ---- ---- ---- ---- 1.043 -.014 1.057 3550 ---- ---- ---- ---- 1.020 -.015 1.035 3575 ---- ---- ---- ---- .997 -.016 1.013 3600 ---- ---- ---- ---- .975 -.017 .992 3625 ---- ---- .960A .960A .954 -.018 .972 3650 ---- ---- ---- ---- .933 -.019 .952 2 3675 ---- ---- ---- ---- .913 -.020 .933 3700 ---- ---- ---- ---- .893 -.021 .914 3725 ---- ---- ---- ---- .874 -.022 .896 3750 ---- ---- ---- ---- .855 -.024 .879 3775 ---- ---- ---- ---- .837 -.025 .862 3800 ---- ---- ---- ---- .819 -.026 .845 3825 ---- ---- ---- ---- .802 -.027 .829 3850 ---- ---- ---- ---- .785 -.028 .813 3875 ---- ---- ---- ---- .769 -.029 .798 3900 ---- ---- ---- ---- .753 -.030 .783 3925 ---- ---- ---- ---- .738 -.030 .768 3950 ---- ---- ---- ---- .723 -.031 .754 3975 ---- ---- ---- ---- .709 -.031 .740 4000 ---- ---- ---- ---- .695 -.032 .727 112 4025 ---- ---- ---- ---- .682 -.032 .714 4050 ---- ---- ---- ---- .669 -.032 .701 4075 ---- ---- ---- ---- .656 -.032 .688 4500 ---- ---- ---- ---- .491 -.025 .516 1 5000 ---- ---- ---- ---- .371 -.011 .382 49 6000 ---- ---- ---- ---- .230 -.007 .237 7000 ---- ---- ---- ---- .154 -.017 .171 3 725 ---- ---- ---- ---- 17.759 +.142 17.617 750 ---- ---- ---- ---- 17.509 +.142 17.367 775 ---- ---- ---- ---- 17.259 +.142 17.117 800 ---- ---- ---- ---- 17.009 +.142 16.867 8000 ---- ---- ---- ---- .112 -.020 .132 825 ---- ---- ---- ---- 16.759 +.142 16.617 850 ---- ---- ---- ---- 16.509 +.142 16.367 875 ---- ---- ---- ---- 16.259 +.142 16.117 900 ---- ---- ---- ---- 16.009 +.142 15.867 9000 ---- ---- ---- ---- .086 -.020 .106 925 ---- ---- ---- ---- 15.759 +.142 15.617 950 ---- ---- ---- ---- 15.509 +.142 15.367 975 ---- ---- ---- ---- 15.259 +.142 15.117 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.514 +.144 15.370 1025 ---- ---- ---- ---- 15.264 +.144 15.120 1050 ---- ---- ---- ---- 15.014 +.144 14.870 1075 ---- ---- ---- ---- 14.764 +.144 14.620 1100 ---- ---- ---- ---- 14.514 +.144 14.370 1125 ---- ---- ---- ---- 14.264 +.144 14.120 1150 ---- ---- ---- ---- 14.014 +.144 13.870 1175 ---- ---- ---- ---- 13.764 +.144 13.620 1200 ---- ---- ---- ---- 13.514 +.144 13.370 1225 ---- ---- ---- ---- 13.264 +.144 13.120 1250 ---- ---- ---- ---- 13.014 +.144 12.870 1275 ---- ---- ---- ---- 12.764 +.142 12.622 1300 ---- ---- ---- ---- 12.514 +.139 12.375 1325 ---- ---- ---- ---- 12.266 +.134 12.132 1350 ---- ---- ---- ---- 12.021 +.131 11.890 1375 ---- ---- ---- ---- 11.777 +.127 11.650 1400 ---- ---- ---- ---- 11.535 +.123 11.412 1425 ---- ---- ---- ---- 11.296 +.119 11.177 1450 ---- ---- ---- ---- 11.059 +.115 10.944 1475 ---- ---- ---- ---- 10.823 +.111 10.712 1500 ---- ---- ---- ---- 10.590 +.107 10.483 1525 ---- ---- ---- ---- 10.359 +.103 10.256 1550 ---- ---- ---- ---- 10.130 +.098 10.032 1575 ---- ---- ---- ---- 9.904 +.095 9.809 1600 ---- ---- ---- ---- 9.679 +.090 9.589 1625 ---- ---- ---- ---- 9.458 +.086 9.372 1650 ---- ---- ---- ---- 9.239 +.082 9.157 1675 ---- ---- ---- ---- 9.022 +.077 8.945 1700 ---- ---- ---- ---- 8.809 +.073 8.736 1725 ---- ---- ---- ---- 8.598 +.069 8.529 1750 ---- ---- ---- ---- 8.391 +.065 8.326 1775 ---- ---- ---- ---- 8.186 +.060 8.126 1800 ---- ---- ---- ---- 7.986 +.057 7.929 1825 ---- ---- ---- ---- 7.789 +.053 7.736 1850 ---- ---- ---- ---- 7.595 +.048 7.547 1875 ---- ---- ---- ---- 7.406 +.044 7.362 1900 ---- ---- ---- ---- 7.221 +.040 7.181 1925 ---- ---- ---- ---- 7.040 +.036 7.004 1950 ---- ---- ---- ---- 6.863 +.032 6.831 1975 ---- ---- ---- ---- 6.691 +.028 6.663 2000 ---- ---- ---- ---- 6.523 +.024 6.499 2025 ---- ---- ---- ---- 6.360 +.021 6.339 2050 ---- ---- ---- ---- 6.200 +.016 6.184 2075 ---- ---- ---- ---- 6.045 +.013 6.032 2100 ---- ---- ---- ---- 5.894 +.009 5.885 2125 ---- ---- ---- ---- 5.747 +.005 5.742 2150 ---- ---- ---- ---- 5.605 +.002 5.603 2175 ---- ---- ---- ---- 5.466 -.002 5.468 2200 ---- ---- ---- ---- 5.330 -.006 5.336 2225 ---- ---- ---- ---- 5.199 -.009 5.208 2250 ---- ---- ---- ---- 5.070 -.013 5.083 2275 ---- ---- ---- ---- 4.945 -.016 4.961 2300 ---- ---- ---- ---- 4.823 -.020 4.843 2325 ---- ---- ---- ---- 4.705 -.023 4.728 2350 ---- ---- ---- ---- 4.589 -.026 4.615 2375 ---- ---- ---- ---- 4.476 -.030 4.506 2400 ---- ---- ---- ---- 4.366 -.033 4.399 2425 ---- ---- ---- ---- 4.260 -.036 4.296 2450 ---- ---- ---- ---- 4.156 -.039 4.195 2475 ---- ---- ---- ---- 4.055 -.043 4.098 2500 ---- ---- ---- ---- 3.957 -.046 4.003 2525 ---- ---- ---- ---- 3.863 -.048 3.911 2550 ---- ---- ---- ---- 3.771 -.051 3.822 2575 ---- ---- ---- ---- 3.682 -.053 3.735 2600 ---- ---- ---- ---- 3.596 -.055 3.651 2625 ---- ---- ---- ---- 3.513 -.057 3.570 2650 ---- ---- ---- ---- 3.433 -.059 3.492 2675 ---- ---- ---- ---- 3.355 -.062 3.417 2700 ---- ---- ---- ---- 3.281 -.063 3.344 2725 ---- ---- ---- ---- 3.209 -.064 3.273 2750 ---- ---- ---- ---- 3.140 -.065 3.205 2775 ---- ---- ---- ---- 3.073 -.066 3.139 2800 ---- ---- ---- ---- 3.008 -.068 3.076 2825 ---- ---- ---- ---- 2.946 -.068 3.014 2850 ---- ---- ---- ---- 2.886 -.069 2.955 2875 ---- ---- ---- ---- 2.828 -.070 2.898 2900 ---- ---- ---- ---- 2.772 -.070 2.842 2925 ---- ---- ---- ---- 2.717 -.071 2.788 2950 ---- ---- ---- ---- 2.665 -.071 2.736 2975 ---- ---- ---- ---- 2.614 -.072 2.686 3000 ---- ---- ---- ---- 2.564 -.073 2.637 3025 ---- ---- ---- ---- 2.516 -.074 2.590 3050 ---- ---- ---- ---- 2.469 -.075 2.544 3075 ---- ---- ---- ---- 2.424 -.076 2.500 3100 ---- ---- ---- ---- 2.380 -.076 2.456 3125 ---- ---- ---- ---- 2.337 -.078 2.415 3150 ---- ---- ---- ---- 2.295 -.079 2.374 3175 ---- ---- ---- ---- 2.254 -.080 2.334 3200 ---- ---- ---- ---- 2.215 -.081 2.296 3225 ---- ---- ---- ---- 2.176 -.083 2.259 3250 ---- ---- ---- ---- 2.139 -.084 2.223 3275 ---- ---- ---- ---- 2.102 -.086 2.188 3300 ---- ---- ---- ---- 2.067 -.087 2.154 3325 ---- ---- ---- ---- 2.033 -.088 2.121 3350 ---- ---- ---- ---- 1.999 -.090 2.089 3375 ---- ---- ---- ---- 1.966 -.091 2.057 3400 ---- ---- ---- ---- 1.935 -.092 2.027 3425 ---- ---- ---- ---- 1.904 -.094 1.998 3450 ---- ---- ---- ---- 1.874 -.095 1.969 3475 ---- ---- ---- ---- 1.845 -.096 1.941 3500 ---- ---- ---- ---- 1.816 -.098 1.914 3525 ---- ---- ---- ---- 1.788 -.100 1.888 3550 ---- ---- ---- ---- 1.762 -.101 1.863 3575 ---- ---- ---- ---- 1.735 -.103 1.838 3600 ---- ---- ---- ---- 1.710 -.104 1.814 3625 ---- ---- ---- ---- 1.685 -.105 1.790 3650 ---- ---- ---- ---- 1.661 -.107 1.768 3675 ---- ---- ---- ---- 1.638 -.107 1.745 3700 ---- ---- ---- ---- 1.615 -.109 1.724 3725 ---- ---- ---- ---- 1.593 -.110 1.703 3750 ---- ---- ---- ---- 1.571 -.112 1.683 3775 ---- ---- ---- ---- 1.550 -.113 1.663 3800 ---- ---- ---- ---- 1.530 -.114 1.644 3825 ---- ---- ---- ---- 1.510 -.115 1.625 3850 ---- ---- ---- ---- 1.490 -.117 1.607 3875 ---- ---- ---- ---- 1.471 -.118 1.589 3900 ---- ---- ---- ---- 1.453 -.119 1.572 3925 ---- ---- ---- ---- 1.435 -.120 1.555 3950 ---- ---- ---- ---- 1.418 -.120 1.538 3975 ---- ---- ---- ---- 1.401 -.121 1.522 4000 ---- ---- ---- ---- 1.384 -.123 1.507 4025 ---- ---- ---- ---- 1.368 -.124 1.492 4050 ---- ---- ---- ---- 1.353 -.124 1.477 4075 ---- ---- ---- ---- 1.338 -.125 1.463 4100 ---- ---- ---- ---- 1.323 -.126 1.449 725 ---- ---- ---- ---- 18.264 +.144 18.120 750 ---- ---- ---- ---- 18.014 +.144 17.870 775 ---- ---- ---- ---- 17.764 +.144 17.620 800 ---- ---- ---- ---- 17.514 +.144 17.370 825 ---- ---- ---- ---- 17.264 +.144 17.120 850 ---- ---- ---- ---- 17.014 +.144 16.870 875 ---- ---- ---- ---- 16.764 +.144 16.620 900 ---- ---- ---- ---- 16.514 +.144 16.370 925 ---- ---- ---- ---- 16.264 +.144 16.120 950 ---- ---- ---- ---- 16.014 +.144 15.870 975 ---- ---- ---- ---- 15.764 +.144 15.620 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.946 +.144 15.802 1025 ---- ---- ---- ---- 15.696 +.144 15.552 1050 ---- ---- ---- ---- 15.446 +.144 15.302 1075 ---- ---- ---- ---- 15.196 +.142 15.054 1100 ---- ---- ---- ---- 14.948 +.140 14.808 1125 ---- ---- ---- ---- 14.702 +.138 14.564 1150 ---- ---- ---- ---- 14.457 +.136 14.321 1175 ---- ---- ---- ---- 14.214 +.134 14.080 1200 ---- ---- ---- ---- 13.973 +.132 13.841 1225 ---- ---- ---- ---- 13.733 +.129 13.604 1250 ---- ---- ---- ---- 13.494 +.126 13.368 1275 ---- ---- ---- ---- 13.257 +.124 13.133 1300 ---- ---- ---- ---- 13.022 +.122 12.900 1325 ---- ---- ---- ---- 12.788 +.120 12.668 1350 ---- ---- ---- ---- 12.554 +.117 12.437 1375 ---- ---- ---- ---- 12.323 +.116 12.207 1400 ---- ---- ---- ---- 12.092 +.113 11.979 1425 ---- ---- ---- ---- 11.862 +.110 11.752 1450 ---- ---- ---- ---- 11.634 +.108 11.526 1475 ---- ---- ---- ---- 11.406 +.105 11.301 1500 ---- ---- ---- ---- 11.180 +.103 11.077 1525 ---- ---- ---- ---- 10.956 +.101 10.855 1550 ---- ---- ---- ---- 10.732 +.098 10.634 1575 ---- ---- ---- ---- 10.511 +.095 10.416 1600 ---- ---- ---- ---- 10.291 +.092 10.199 1625 ---- ---- ---- ---- 10.074 +.090 9.984 1650 ---- ---- ---- ---- 9.859 +.087 9.772 1675 ---- ---- ---- ---- 9.647 +.084 9.563 1700 ---- ---- ---- ---- 9.438 +.081 9.357 1725 ---- ---- ---- ---- 9.232 +.078 9.154 1750 ---- ---- ---- ---- 9.030 +.075 8.955 1775 ---- ---- ---- ---- 8.831 +.071 8.760 1800 ---- ---- ---- ---- 8.637 +.068 8.569 1825 ---- ---- ---- ---- 8.446 +.065 8.381 1850 ---- ---- ---- ---- 8.259 +.061 8.198 1875 ---- ---- ---- ---- 8.077 +.058 8.019 1900 ---- ---- ---- ---- 7.897 +.054 7.843 1925 ---- ---- ---- ---- 7.722 +.051 7.671 1950 ---- ---- ---- ---- 7.550 +.048 7.502 1975 ---- ---- ---- ---- 7.381 +.044 7.337 2000 ---- ---- ---- ---- 7.217 +.041 7.176 2025 ---- ---- ---- ---- 7.056 +.038 7.018 2050 ---- ---- ---- ---- 6.898 +.034 6.864 2075 ---- ---- ---- ---- 6.744 +.031 6.713 2100 ---- ---- ---- ---- 6.594 +.027 6.567 2125 ---- ---- ---- ---- 6.448 +.024 6.424 2150 ---- ---- ---- ---- 6.306 +.022 6.284 2175 ---- ---- ---- ---- 6.167 +.018 6.149 2200 ---- ---- ---- ---- 6.032 +.015 6.017 2225 ---- ---- ---- ---- 5.901 +.012 5.889 2250 ---- ---- ---- ---- 5.774 +.010 5.764 2275 ---- ---- ---- ---- 5.650 +.007 5.643 2300 ---- ---- ---- ---- 5.531 +.005 5.526 2325 ---- ---- ---- ---- 5.414 +.001 5.413 2350 ---- ---- ---- ---- 5.302 -.001 5.303 2375 ---- ---- ---- ---- 5.193 -.003 5.196 2400 ---- ---- ---- ---- 5.087 -.006 5.093 2425 ---- ---- ---- ---- 4.985 -.008 4.993 2450 ---- ---- ---- ---- 4.886 -.010 4.896 2475 ---- ---- ---- ---- 4.790 -.013 4.803 2500 ---- ---- ---- ---- 4.698 -.014 4.712 2525 ---- ---- ---- ---- 4.608 -.016 4.624 2550 ---- ---- ---- ---- 4.521 -.018 4.539 2575 ---- ---- ---- ---- 4.437 -.020 4.457 2600 ---- ---- ---- ---- 4.355 -.022 4.377 2625 ---- ---- ---- ---- 4.276 -.023 4.299 2650 ---- ---- ---- ---- 4.199 -.025 4.224 2675 ---- ---- ---- ---- 4.124 -.027 4.151 2700 ---- ---- ---- ---- 4.052 -.028 4.080 2725 ---- ---- ---- ---- 3.981 -.030 4.011 2750 ---- ---- ---- ---- 3.912 -.031 3.943 2775 ---- ---- ---- ---- 3.845 -.033 3.878 2800 ---- ---- ---- ---- 3.780 -.034 3.814 2825 ---- ---- ---- ---- 3.717 -.035 3.752 2850 ---- ---- ---- ---- 3.656 -.036 3.692 2875 ---- ---- ---- ---- 3.596 -.037 3.633 2900 ---- ---- ---- ---- 3.538 -.038 3.576 2925 ---- ---- ---- ---- 3.482 -.039 3.521 2950 ---- ---- ---- ---- 3.427 -.040 3.467 2975 ---- ---- ---- ---- 3.374 -.041 3.415 3000 ---- ---- ---- ---- 3.323 -.041 3.364 3025 ---- ---- ---- ---- 3.273 -.042 3.315 3050 ---- ---- ---- ---- 3.224 -.043 3.267 3075 ---- ---- ---- ---- 3.178 -.043 3.221 3100 ---- ---- ---- ---- 3.132 -.045 3.177 3125 ---- ---- ---- ---- 3.088 -.045 3.133 3150 ---- ---- ---- ---- 3.046 -.045 3.091 3175 ---- ---- ---- ---- 3.004 -.046 3.050 3200 ---- ---- ---- ---- 2.964 -.047 3.011 3225 ---- ---- ---- ---- 2.925 -.048 2.973 3250 ---- ---- ---- ---- 2.888 -.047 2.935 3275 ---- ---- ---- ---- 2.851 -.048 2.899 3300 ---- ---- ---- ---- 2.815 -.049 2.864 3325 ---- ---- ---- ---- 2.781 -.049 2.830 3350 ---- ---- ---- ---- 2.747 -.049 2.796 3375 ---- ---- ---- ---- 2.714 -.050 2.764 3400 ---- ---- ---- ---- 2.682 -.050 2.732 3425 ---- ---- ---- ---- 2.651 -.050 2.701 3450 ---- ---- ---- ---- 2.621 -.050 2.671 3475 ---- ---- ---- ---- 2.591 -.051 2.642 3500 ---- ---- ---- ---- 2.562 -.051 2.613 3525 ---- ---- ---- ---- 2.533 -.052 2.585 3550 ---- ---- ---- ---- 2.505 -.052 2.557 3575 ---- ---- ---- ---- 2.478 -.052 2.530 3600 ---- ---- ---- ---- 2.451 -.052 2.503 3625 ---- ---- ---- ---- 2.425 -.052 2.477 3650 ---- ---- ---- ---- 2.399 -.052 2.451 3675 ---- ---- ---- ---- 2.373 -.053 2.426 3700 ---- ---- ---- ---- 2.348 -.053 2.401 3725 ---- ---- ---- ---- 2.323 -.053 2.376 3750 ---- ---- ---- ---- 2.299 -.053 2.352 3775 ---- ---- ---- ---- 2.275 -.053 2.328 3800 ---- ---- ---- ---- 2.251 -.054 2.305 3825 ---- ---- ---- ---- 2.228 -.054 2.282 3850 ---- ---- ---- ---- 2.205 -.054 2.259 3875 ---- ---- ---- ---- 2.183 -.054 2.237 3900 ---- ---- ---- ---- 2.161 -.054 2.215 3925 ---- ---- ---- ---- 2.140 -.054 2.194 3950 ---- ---- ---- ---- 2.119 -.054 2.173 3975 ---- ---- ---- ---- 2.098 -.054 2.152 4000 ---- ---- ---- ---- 2.078 -.054 2.132 4025 ---- ---- ---- ---- 2.059 -.054 2.113 4050 ---- ---- ---- ---- 2.039 -.054 2.093 4075 ---- ---- ---- ---- 2.020 -.054 2.074 4100 ---- ---- ---- ---- 2.002 -.054 2.056 725 ---- ---- ---- ---- 18.696 +.144 18.552 750 ---- ---- ---- ---- 18.446 +.144 18.302 775 ---- ---- ---- ---- 18.196 +.144 18.052 800 ---- ---- ---- ---- 17.946 +.144 17.802 825 ---- ---- ---- ---- 17.696 +.144 17.552 850 ---- ---- ---- ---- 17.446 +.144 17.302 875 ---- ---- ---- ---- 17.196 +.144 17.052 900 ---- ---- ---- ---- 16.946 +.144 16.802 925 ---- ---- ---- ---- 16.696 +.144 16.552 950 ---- ---- ---- ---- 16.446 +.144 16.302 975 ---- ---- ---- ---- 16.196 +.144 16.052 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.117 +.139 15.978 1025 ---- ---- ---- ---- 15.874 +.137 15.737 1050 ---- ---- ---- ---- 15.633 +.135 15.498 1075 ---- ---- ---- ---- 15.394 +.133 15.261 1100 ---- ---- ---- ---- 15.156 +.131 15.025 1125 ---- ---- ---- ---- 14.921 +.129 14.792 1150 ---- ---- ---- ---- 14.687 +.127 14.560 1175 ---- ---- ---- ---- 14.454 +.125 14.329 1200 ---- ---- ---- ---- 14.223 +.123 14.100 1225 ---- ---- ---- ---- 13.993 +.120 13.873 1250 ---- ---- ---- ---- 13.765 +.119 13.646 1275 ---- ---- ---- ---- 13.538 +.117 13.421 1300 ---- ---- ---- ---- 13.312 +.114 13.198 1325 ---- ---- ---- ---- 13.087 +.112 12.975 1350 ---- ---- ---- ---- 12.864 +.110 12.754 1375 ---- ---- ---- ---- 12.641 +.108 12.533 1400 ---- ---- ---- ---- 12.420 +.106 12.314 1425 ---- ---- ---- ---- 12.199 +.103 12.096 1450 ---- ---- ---- ---- 11.980 +.101 11.879 1475 ---- ---- ---- ---- 11.761 +.098 11.663 1500 ---- ---- ---- ---- 11.544 +.097 11.447 1525 ---- ---- ---- ---- 11.327 +.094 11.233 1550 ---- ---- ---- ---- 11.112 +.091 11.021 1575 ---- ---- ---- ---- 10.899 +.089 10.810 1600 ---- ---- ---- ---- 10.687 +.086 10.601 1625 ---- ---- ---- ---- 10.477 +.084 10.393 1650 ---- ---- ---- ---- 10.270 +.082 10.188 1675 ---- ---- ---- ---- 10.065 +.079 9.986 1700 ---- ---- ---- ---- 9.862 +.076 9.786 1725 ---- ---- ---- ---- 9.663 +.073 9.590 1750 ---- ---- ---- ---- 9.468 +.071 9.397 1775 ---- ---- ---- ---- 9.276 +.068 9.208 1800 ---- ---- ---- ---- 9.088 +.065 9.023 1825 ---- ---- ---- ---- 8.904 +.062 8.842 1850 ---- ---- ---- ---- 8.724 +.059 8.665 1875 ---- ---- ---- ---- 8.547 +.055 8.492 1900 ---- ---- ---- ---- 8.375 +.053 8.322 1925 ---- ---- ---- ---- 8.207 +.050 8.157 1950 ---- ---- ---- ---- 8.042 +.047 7.995 1975 ---- ---- ---- ---- 7.882 +.044 7.838 2000 ---- ---- ---- ---- 7.725 +.041 7.684 2025 ---- ---- ---- ---- 7.572 +.039 7.533 2050 ---- ---- ---- ---- 7.422 +.035 7.387 2075 ---- ---- ---- ---- 7.277 +.033 7.244 2100 ---- ---- ---- ---- 7.135 +.030 7.105 2125 ---- ---- ---- ---- 6.997 +.027 6.970 2150 ---- ---- ---- ---- 6.863 +.025 6.838 2175 ---- ---- ---- ---- 6.732 +.021 6.711 2200 ---- ---- ---- ---- 6.605 +.019 6.586 2225 ---- ---- ---- ---- 6.482 +.016 6.466 2250 ---- ---- ---- ---- 6.362 +.014 6.348 2275 ---- ---- ---- ---- 6.246 +.012 6.234 2300 ---- ---- ---- ---- 6.133 +.009 6.124 2325 ---- ---- ---- ---- 6.023 +.006 6.017 2350 ---- ---- ---- ---- 5.917 +.004 5.913 2375 ---- ---- ---- ---- 5.814 +.002 5.812 2400 ---- ---- ---- ---- 5.714 UNCH 5.714 2425 ---- ---- ---- ---- 5.617 -.002 5.619 2450 ---- ---- ---- ---- 5.523 -.004 5.527 2475 ---- ---- ---- ---- 5.431 -.006 5.437 2500 ---- ---- ---- ---- 5.343 -.008 5.351 2525 ---- ---- ---- ---- 5.257 -.010 5.267 2550 ---- ---- ---- ---- 5.174 -.011 5.185 2575 ---- ---- ---- ---- 5.093 -.013 5.106 2600 ---- ---- ---- ---- 5.015 -.015 5.030 2625 ---- ---- ---- ---- 4.939 -.016 4.955 2650 ---- ---- ---- ---- 4.866 -.017 4.883 2675 ---- ---- ---- ---- 4.794 -.019 4.813 2700 ---- ---- ---- ---- 4.725 -.020 4.745 2725 ---- ---- ---- ---- 4.657 -.022 4.679 2750 ---- ---- ---- ---- 4.592 -.023 4.615 2775 ---- ---- ---- ---- 4.528 -.024 4.552 2800 ---- ---- ---- ---- 4.466 -.026 4.492 2825 ---- ---- ---- ---- 4.406 -.027 4.433 2850 ---- ---- ---- ---- 4.347 -.028 4.375 2875 ---- ---- ---- ---- 4.291 -.029 4.320 2900 ---- ---- ---- ---- 4.236 -.030 4.266 2925 ---- ---- ---- ---- 4.182 -.031 4.213 2950 ---- ---- ---- ---- 4.130 -.032 4.162 2975 ---- ---- ---- ---- 4.080 -.033 4.113 3000 ---- ---- ---- ---- 4.031 -.034 4.065 3025 ---- ---- ---- ---- 3.984 -.035 4.019 3050 ---- ---- ---- ---- 3.939 -.035 3.974 3075 ---- ---- ---- ---- 3.894 -.036 3.930 3100 ---- ---- ---- ---- 3.851 -.037 3.888 3125 ---- ---- ---- ---- 3.810 -.037 3.847 3150 ---- ---- ---- ---- 3.770 -.038 3.808 3175 ---- ---- ---- ---- 3.731 -.039 3.770 3200 ---- ---- ---- ---- 3.693 -.040 3.733 3225 ---- ---- ---- ---- 3.657 -.040 3.697 3250 ---- ---- ---- ---- 3.621 -.041 3.662 3275 ---- ---- ---- ---- 3.587 -.041 3.628 3300 ---- ---- ---- ---- 3.553 -.041 3.594 3325 ---- ---- ---- ---- 3.520 -.042 3.562 3350 ---- ---- ---- ---- 3.488 -.043 3.531 3375 ---- ---- ---- ---- 3.457 -.043 3.500 3400 ---- ---- ---- ---- 3.426 -.044 3.470 3425 ---- ---- ---- ---- 3.397 -.043 3.440 3450 ---- ---- ---- ---- 3.367 -.044 3.411 3475 ---- ---- ---- ---- 3.338 -.045 3.383 3500 ---- ---- ---- ---- 3.310 -.044 3.354 3525 ---- ---- ---- ---- 3.282 -.045 3.327 3550 ---- ---- ---- ---- 3.254 -.045 3.299 3575 ---- ---- ---- ---- 3.226 -.046 3.272 3600 ---- ---- ---- ---- 3.199 -.046 3.245 3625 ---- ---- ---- ---- 3.172 -.047 3.219 3650 ---- ---- ---- ---- 3.146 -.047 3.193 3675 ---- ---- ---- ---- 3.120 -.047 3.167 3700 ---- ---- ---- ---- 3.094 -.047 3.141 3725 ---- ---- ---- ---- 3.068 -.048 3.116 3750 ---- ---- ---- ---- 3.043 -.048 3.091 3775 ---- ---- ---- ---- 3.018 -.048 3.066 3800 ---- ---- ---- ---- 2.994 -.048 3.042 3825 ---- ---- ---- ---- 2.970 -.048 3.018 3850 ---- ---- ---- ---- 2.946 -.049 2.995 3875 ---- ---- ---- ---- 2.922 -.049 2.971 3900 ---- ---- ---- ---- 2.899 -.050 2.949 3925 ---- ---- ---- ---- 2.877 -.049 2.926 3950 ---- ---- ---- ---- 2.854 -.050 2.904 3975 ---- ---- ---- ---- 2.833 -.049 2.882 4000 ---- ---- ---- ---- 2.811 -.050 2.861 4025 ---- ---- ---- ---- 2.790 -.050 2.840 4050 ---- ---- ---- ---- 2.769 -.050 2.819 4075 ---- ---- ---- ---- 2.749 -.050 2.799 4100 ---- ---- ---- ---- 2.729 -.051 2.780 4125 ---- ---- ---- ---- 2.710 -.050 2.760 925 ---- ---- ---- ---- 16.859 +.144 16.715 950 ---- ---- ---- ---- 16.609 +.142 16.467 975 ---- ---- ---- ---- 16.362 +.141 16.221 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.248 +.136 16.112 1025 ---- ---- ---- ---- 16.011 +.135 15.876 1050 ---- ---- ---- ---- 15.775 +.133 15.642 1075 ---- ---- ---- ---- 15.541 +.131 15.410 1100 ---- ---- ---- ---- 15.310 +.130 15.180 1125 ---- ---- ---- ---- 15.079 +.127 14.952 1150 ---- ---- ---- ---- 14.851 +.126 14.725 1175 ---- ---- ---- ---- 14.624 +.124 14.500 1200 ---- ---- ---- ---- 14.398 +.121 14.277 1225 ---- ---- ---- ---- 14.174 +.120 14.054 1250 ---- ---- ---- ---- 13.951 +.118 13.833 1275 ---- ---- ---- ---- 13.730 +.116 13.614 1300 ---- ---- ---- ---- 13.509 +.114 13.395 1325 ---- ---- ---- ---- 13.290 +.112 13.178 1350 ---- ---- ---- ---- 13.072 +.110 12.962 1375 ---- ---- ---- ---- 12.855 +.108 12.747 1400 ---- ---- ---- ---- 12.639 +.106 12.533 1425 ---- ---- ---- ---- 12.424 +.103 12.321 1450 ---- ---- ---- ---- 12.210 +.101 12.109 1475 ---- ---- ---- ---- 11.997 +.099 11.898 1500 ---- ---- ---- ---- 11.786 +.098 11.688 1525 ---- ---- ---- ---- 11.575 +.095 11.480 1550 ---- ---- ---- ---- 11.365 +.093 11.272 1575 ---- ---- ---- ---- 11.158 +.091 11.067 1600 ---- ---- ---- ---- 10.951 +.088 10.863 1625 ---- ---- ---- ---- 10.747 +.086 10.661 1650 ---- ---- ---- ---- 10.545 +.083 10.462 1675 ---- ---- ---- ---- 10.346 +.081 10.265 1700 ---- ---- ---- ---- 10.149 +.078 10.071 1725 ---- ---- ---- ---- 9.956 +.076 9.880 1750 ---- ---- ---- ---- 9.766 +.074 9.692 1775 ---- ---- ---- ---- 9.580 +.072 9.508 1800 ---- ---- ---- ---- 9.397 +.068 9.329 1825 ---- ---- ---- ---- 9.219 +.066 9.153 1850 ---- ---- ---- ---- 9.044 +.063 8.981 1875 ---- ---- ---- ---- 8.874 +.061 8.813 1900 ---- ---- ---- ---- 8.707 +.058 8.649 1925 ---- ---- ---- ---- 8.544 +.055 8.489 1950 ---- ---- ---- ---- 8.385 +.053 8.332 1975 ---- ---- ---- ---- 8.230 +.050 8.180 2000 ---- ---- ---- ---- 8.078 +.047 8.031 2025 ---- ---- ---- ---- 7.930 +.045 7.885 2050 ---- ---- ---- ---- 7.786 +.042 7.744 2075 ---- ---- ---- ---- 7.646 +.040 7.606 2100 ---- ---- ---- ---- 7.509 +.037 7.472 2125 ---- ---- ---- ---- 7.376 +.035 7.341 2150 ---- ---- ---- ---- 7.247 +.033 7.214 2175 ---- ---- ---- ---- 7.121 +.031 7.090 2200 ---- ---- ---- ---- 6.998 +.028 6.970 2225 ---- ---- ---- ---- 6.879 +.026 6.853 2250 ---- ---- ---- ---- 6.763 +.023 6.740 2275 ---- ---- ---- ---- 6.651 +.021 6.630 2300 ---- ---- ---- ---- 6.541 +.019 6.522 2325 ---- ---- ---- ---- 6.435 +.017 6.418 2350 ---- ---- ---- ---- 6.332 +.015 6.317 2375 ---- ---- ---- ---- 6.231 +.013 6.218 2400 ---- ---- ---- ---- 6.133 +.011 6.122 2425 ---- ---- ---- ---- 6.038 +.009 6.029 2450 ---- ---- ---- ---- 5.946 +.008 5.938 2475 ---- ---- ---- ---- 5.856 +.006 5.850 2500 ---- ---- ---- ---- 5.769 +.004 5.765 2525 ---- ---- ---- ---- 5.684 +.002 5.682 2550 ---- ---- ---- ---- 5.602 UNCH 5.602 2575 ---- ---- ---- ---- 5.523 -.001 5.524 2600 ---- ---- ---- ---- 5.445 -.003 5.448 2625 ---- ---- ---- ---- 5.371 -.004 5.375 2650 ---- ---- ---- ---- 5.298 -.005 5.303 2675 ---- ---- ---- ---- 5.228 -.007 5.235 2700 ---- ---- ---- ---- 5.160 -.008 5.168 2725 ---- ---- ---- ---- 5.094 -.009 5.103 2750 ---- ---- ---- ---- 5.030 -.010 5.040 2775 ---- ---- ---- ---- 4.968 -.012 4.980 2800 ---- ---- ---- ---- 4.908 -.013 4.921 2825 ---- ---- ---- ---- 4.850 -.014 4.864 2850 ---- ---- ---- ---- 4.794 -.015 4.809 2875 ---- ---- ---- ---- 4.740 -.016 4.756 2900 ---- ---- ---- ---- 4.687 -.017 4.704 2925 ---- ---- ---- ---- 4.637 -.018 4.655 2950 ---- ---- ---- ---- 4.587 -.019 4.606 2975 ---- ---- ---- ---- 4.540 -.019 4.559 3000 ---- ---- ---- ---- 4.493 -.021 4.514 3025 ---- ---- ---- ---- 4.449 -.021 4.470 3050 ---- ---- ---- ---- 4.405 -.022 4.427 3075 ---- ---- ---- ---- 4.363 -.023 4.386 3100 ---- ---- ---- ---- 4.322 -.024 4.346 3125 ---- ---- ---- ---- 4.283 -.024 4.307 3150 ---- ---- ---- ---- 4.244 -.025 4.269 3175 ---- ---- ---- ---- 4.207 -.025 4.232 3200 ---- ---- ---- ---- 4.170 -.027 4.197 3225 ---- ---- ---- ---- 4.135 -.027 4.162 3250 ---- ---- ---- ---- 4.101 -.027 4.128 3275 ---- ---- ---- ---- 4.067 -.028 4.095 3300 ---- ---- ---- ---- 4.034 -.029 4.063 3325 ---- ---- ---- ---- 4.003 -.029 4.032 3350 ---- ---- ---- ---- 3.971 -.030 4.001 3375 ---- ---- ---- ---- 3.941 -.030 3.971 3400 ---- ---- ---- ---- 3.911 -.030 3.941 3425 ---- ---- ---- ---- 3.881 -.031 3.912 3450 ---- ---- ---- ---- 3.852 -.032 3.884 3475 ---- ---- ---- ---- 3.824 -.032 3.856 3500 ---- ---- ---- ---- 3.796 -.032 3.828 3525 ---- ---- ---- ---- 3.768 -.033 3.801 3550 ---- ---- ---- ---- 3.741 -.033 3.774 3575 ---- ---- ---- ---- 3.714 -.033 3.747 3600 ---- ---- ---- ---- 3.687 -.034 3.721 3625 ---- ---- ---- ---- 3.661 -.034 3.695 3650 ---- ---- ---- ---- 3.635 -.034 3.669 3675 ---- ---- ---- ---- 3.609 -.035 3.644 3700 ---- ---- ---- ---- 3.583 -.035 3.618 3725 ---- ---- ---- ---- 3.558 -.035 3.593 3750 ---- ---- ---- ---- 3.533 -.036 3.569 3775 ---- ---- ---- ---- 3.508 -.036 3.544 3800 ---- ---- ---- ---- 3.484 -.036 3.520 3825 ---- ---- ---- ---- 3.460 -.037 3.497 3850 ---- ---- ---- ---- 3.436 -.037 3.473 3875 ---- ---- ---- ---- 3.413 -.037 3.450 3900 ---- ---- ---- ---- 3.390 -.037 3.427 3925 ---- ---- ---- ---- 3.367 -.038 3.405 3950 ---- ---- ---- ---- 3.345 -.038 3.383 3975 ---- ---- ---- ---- 3.323 -.038 3.361 4000 ---- ---- ---- ---- 3.302 -.038 3.340 4025 ---- ---- ---- ---- 3.280 -.039 3.319 4050 ---- ---- ---- ---- 3.260 -.039 3.299 4075 ---- ---- ---- ---- 3.239 -.040 3.279 4100 ---- ---- ---- ---- 3.220 -.039 3.259 4125 ---- ---- ---- ---- 3.200 -.040 3.240 925 ---- ---- ---- ---- 16.974 +.141 16.833 950 ---- ---- ---- ---- 16.730 +.140 16.590 975 ---- ---- ---- ---- 16.488 +.138 16.350 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.887 +.132 16.755 1050 ---- ---- ---- ---- 16.661 +.131 16.530 1075 ---- ---- ---- ---- 16.436 +.129 16.307 1100 ---- ---- ---- ---- 16.213 +.127 16.086 1125 ---- ---- ---- ---- 15.992 +.126 15.866 1150 ---- ---- ---- ---- 15.772 +.125 15.647 1175 ---- ---- ---- ---- 15.553 +.123 15.430 1200 ---- ---- ---- ---- 15.335 +.122 15.213 1225 ---- ---- ---- ---- 15.118 +.120 14.998 1250 ---- ---- ---- ---- 14.902 +.118 14.784 1275 ---- ---- ---- ---- 14.688 +.117 14.571 1300 ---- ---- ---- ---- 14.474 +.115 14.359 1325 ---- ---- ---- ---- 14.261 +.113 14.148 1350 ---- ---- ---- ---- 14.049 +.111 13.938 1375 ---- ---- ---- ---- 13.838 +.110 13.728 1400 ---- ---- ---- ---- 13.628 +.108 13.520 1425 ---- ---- ---- ---- 13.418 +.106 13.312 1450 ---- ---- ---- ---- 13.209 +.104 13.105 1475 ---- ---- ---- ---- 13.001 +.103 12.898 1500 ---- ---- ---- ---- 12.793 +.101 12.692 1525 ---- ---- ---- ---- 12.586 +.099 12.487 1550 ---- ---- ---- ---- 12.380 +.097 12.283 1575 ---- ---- ---- ---- 12.174 +.095 12.079 1600 ---- ---- ---- ---- 11.969 +.093 11.876 1625 ---- ---- ---- ---- 11.765 +.091 11.674 1650 ---- ---- ---- ---- 11.562 +.089 11.473 1675 ---- ---- ---- ---- 11.360 +.087 11.273 1700 ---- ---- ---- ---- 11.160 +.085 11.075 1725 ---- ---- ---- ---- 10.962 +.083 10.879 1750 ---- ---- ---- ---- 10.767 +.082 10.685 1775 ---- ---- ---- ---- 10.573 +.079 10.494 1800 ---- ---- ---- ---- 10.383 +.077 10.306 1825 ---- ---- ---- ---- 10.196 +.075 10.121 1850 ---- ---- ---- ---- 10.012 +.072 9.940 1875 ---- ---- ---- ---- 9.833 +.070 9.763 1900 ---- ---- ---- ---- 9.657 +.068 9.589 1925 ---- ---- ---- ---- 9.486 +.066 9.420 1950 ---- ---- ---- ---- 9.319 +.064 9.255 1975 ---- ---- ---- ---- 9.156 +.062 9.094 2000 ---- ---- ---- ---- 8.997 +.059 8.938 2025 ---- ---- ---- ---- 8.842 +.057 8.785 2050 ---- ---- ---- ---- 8.691 +.054 8.637 2075 ---- ---- ---- ---- 8.545 +.053 8.492 2100 ---- ---- ---- ---- 8.402 +.050 8.352 2125 ---- ---- ---- ---- 8.263 +.047 8.216 2150 ---- ---- ---- ---- 8.129 +.046 8.083 2175 ---- ---- ---- ---- 7.998 +.043 7.955 2200 ---- ---- ---- ---- 7.871 +.041 7.830 2225 ---- ---- ---- ---- 7.748 +.039 7.709 2250 ---- ---- ---- ---- 7.629 +.037 7.592 2275 ---- ---- ---- ---- 7.513 +.035 7.478 2300 ---- ---- ---- ---- 7.401 +.033 7.368 2325 ---- ---- ---- ---- 7.293 +.031 7.262 2350 ---- ---- ---- ---- 7.188 +.030 7.158 2375 ---- ---- ---- ---- 7.086 +.028 7.058 2400 ---- ---- ---- ---- 6.987 +.026 6.961 2425 ---- ---- ---- ---- 6.891 +.024 6.867 2450 ---- ---- ---- ---- 6.798 +.022 6.776 2475 ---- ---- ---- ---- 6.708 +.021 6.687 2500 ---- ---- ---- ---- 6.620 +.019 6.601 2525 ---- ---- ---- ---- 6.535 +.017 6.518 2550 ---- ---- ---- ---- 6.453 +.016 6.437 2575 ---- ---- ---- ---- 6.373 +.015 6.358 2600 ---- ---- ---- ---- 6.295 +.013 6.282 2625 ---- ---- ---- ---- 6.220 +.012 6.208 2650 ---- ---- ---- ---- 6.147 +.010 6.137 2675 ---- ---- ---- ---- 6.076 +.009 6.067 2700 ---- ---- ---- ---- 6.008 +.008 6.000 2725 ---- ---- ---- ---- 5.941 +.006 5.935 2750 ---- ---- ---- ---- 5.877 +.005 5.872 2775 ---- ---- ---- ---- 5.814 +.004 5.810 2800 ---- ---- ---- ---- 5.753 +.002 5.751 2825 ---- ---- ---- ---- 5.695 +.002 5.693 2850 ---- ---- ---- ---- 5.638 +.001 5.637 2875 ---- ---- ---- ---- 5.582 -.001 5.583 2900 ---- ---- ---- ---- 5.528 -.002 5.530 2925 ---- ---- ---- ---- 5.476 -.003 5.479 2950 ---- ---- ---- ---- 5.426 -.003 5.429 2975 ---- ---- ---- ---- 5.377 -.004 5.381 3000 ---- ---- ---- ---- 5.329 -.006 5.335 3025 ---- ---- ---- ---- 5.283 -.006 5.289 3050 ---- ---- ---- ---- 5.239 -.007 5.246 3075 ---- ---- ---- ---- 5.196 -.007 5.203 3100 ---- ---- ---- ---- 5.154 -.008 5.162 3125 ---- ---- ---- ---- 5.113 -.009 5.122 3150 ---- ---- ---- ---- 5.074 -.010 5.084 3175 ---- ---- ---- ---- 5.036 -.010 5.046 3200 ---- ---- ---- ---- 4.999 -.011 5.010 3225 ---- ---- ---- ---- 4.963 -.012 4.975 3250 ---- ---- ---- ---- 4.929 -.012 4.941 3275 ---- ---- ---- ---- 4.895 -.013 4.908 3300 ---- ---- ---- ---- 4.863 -.013 4.876 3325 ---- ---- ---- ---- 4.831 -.015 4.846 3350 ---- ---- ---- ---- 4.801 -.015 4.816 3375 ---- ---- ---- ---- 4.772 -.015 4.787 3400 ---- ---- ---- ---- 4.743 -.016 4.759 3425 ---- ---- ---- ---- 4.715 -.017 4.732 3450 ---- ---- ---- ---- 4.689 -.016 4.705 3475 ---- ---- ---- ---- 4.663 -.017 4.680 3500 ---- ---- ---- ---- 4.637 -.018 4.655 3525 ---- ---- ---- ---- 4.613 -.018 4.631 3550 ---- ---- ---- ---- 4.589 -.019 4.608 3575 ---- ---- ---- ---- 4.566 -.019 4.585 3600 ---- ---- ---- ---- 4.544 -.019 4.563 3625 ---- ---- ---- ---- 4.522 -.020 4.542 3650 ---- ---- ---- ---- 4.501 -.020 4.521 3675 ---- ---- ---- ---- 4.481 -.020 4.501 3700 ---- ---- ---- ---- 4.461 -.021 4.482 3725 ---- ---- ---- ---- 4.442 -.021 4.463 3750 ---- ---- ---- ---- 4.423 -.022 4.445 3775 ---- ---- ---- ---- 4.405 -.022 4.427 3800 ---- ---- ---- ---- 4.388 -.022 4.410 3825 ---- ---- ---- ---- 4.371 -.022 4.393 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.055 +.134 16.921 1050 ---- ---- ---- ---- 16.834 +.132 16.702 1075 ---- ---- ---- ---- 16.615 +.132 16.483 1100 ---- ---- ---- ---- 16.397 +.130 16.267 1125 ---- ---- ---- ---- 16.180 +.129 16.051 1150 ---- ---- ---- ---- 15.964 +.127 15.837 1175 ---- ---- ---- ---- 15.750 +.127 15.623 1200 ---- ---- ---- ---- 15.536 +.125 15.411 1225 ---- ---- ---- ---- 15.324 +.124 15.200 1250 ---- ---- ---- ---- 15.112 +.122 14.990 1275 ---- ---- ---- ---- 14.902 +.121 14.781 1300 ---- ---- ---- ---- 14.692 +.120 14.572 1325 ---- ---- ---- ---- 14.483 +.118 14.365 1350 ---- ---- ---- ---- 14.274 +.116 14.158 1375 ---- ---- ---- ---- 14.067 +.115 13.952 1400 ---- ---- ---- ---- 13.860 +.114 13.746 1425 ---- ---- ---- ---- 13.653 +.112 13.541 1450 ---- ---- ---- ---- 13.448 +.111 13.337 1475 ---- ---- ---- ---- 13.242 +.109 13.133 1500 ---- ---- ---- ---- 13.038 +.108 12.930 1525 ---- ---- ---- ---- 12.833 +.105 12.728 1550 ---- ---- ---- ---- 12.630 +.104 12.526 1575 ---- ---- ---- ---- 12.426 +.102 12.324 1600 ---- ---- ---- ---- 12.224 +.101 12.123 1625 ---- ---- ---- ---- 12.022 +.099 11.923 1650 ---- ---- ---- ---- 11.822 +.097 11.725 1675 ---- ---- ---- ---- 11.623 +.096 11.527 1700 ---- ---- ---- ---- 11.425 +.093 11.332 1725 ---- ---- ---- ---- 11.230 +.092 11.138 1750 ---- ---- ---- ---- 11.037 +.090 10.947 1775 ---- ---- ---- ---- 10.847 +.088 10.759 1800 ---- ---- ---- ---- 10.660 +.087 10.573 1825 ---- ---- ---- ---- 10.476 +.084 10.392 1850 ---- ---- ---- ---- 10.296 +.082 10.214 1875 ---- ---- ---- ---- 10.121 +.080 10.041 1900 ---- ---- ---- ---- 9.950 +.078 9.872 1925 ---- ---- ---- ---- 9.784 +.077 9.707 1950 ---- ---- ---- ---- 9.621 +.074 9.547 1975 ---- ---- ---- ---- 9.463 +.072 9.391 2000 ---- ---- ---- ---- 9.309 +.070 9.239 2025 ---- ---- ---- ---- 9.159 +.068 9.091 2050 ---- ---- ---- ---- 9.013 +.067 8.946 2075 ---- ---- ---- ---- 8.870 +.065 8.805 2100 ---- ---- ---- ---- 8.731 +.063 8.668 2125 ---- ---- ---- ---- 8.596 +.061 8.535 2150 ---- ---- ---- ---- 8.464 +.059 8.405 2175 ---- ---- ---- ---- 8.336 +.057 8.279 2200 ---- ---- ---- ---- 8.211 +.055 8.156 2225 ---- ---- ---- ---- 8.090 +.053 8.037 2250 ---- ---- ---- ---- 7.972 +.051 7.921 2275 ---- ---- ---- ---- 7.858 +.050 7.808 2300 ---- ---- ---- ---- 7.747 +.048 7.699 2325 ---- ---- ---- ---- 7.640 +.046 7.594 2350 ---- ---- ---- ---- 7.536 +.045 7.491 2375 ---- ---- ---- ---- 7.435 +.043 7.392 2400 ---- ---- ---- ---- 7.337 +.041 7.296 2425 ---- ---- ---- ---- 7.243 +.040 7.203 2450 ---- ---- ---- ---- 7.151 +.038 7.113 2475 ---- ---- ---- ---- 7.062 +.037 7.025 2500 ---- ---- ---- ---- 6.976 +.035 6.941 2525 ---- ---- ---- ---- 6.893 +.034 6.859 2550 ---- ---- ---- ---- 6.813 +.033 6.780 2575 ---- ---- ---- ---- 6.735 +.031 6.704 2600 ---- ---- ---- ---- 6.660 +.030 6.630 2625 ---- ---- ---- ---- 6.586 +.028 6.558 2650 ---- ---- ---- ---- 6.516 +.028 6.488 2675 ---- ---- ---- ---- 6.447 +.026 6.421 2700 ---- ---- ---- ---- 6.381 +.025 6.356 2725 ---- ---- ---- ---- 6.316 +.024 6.292 2750 ---- ---- ---- ---- 6.254 +.023 6.231 2775 ---- ---- ---- ---- 6.193 +.022 6.171 2800 ---- ---- ---- ---- 6.134 +.021 6.113 2825 ---- ---- ---- ---- 6.077 +.020 6.057 2850 ---- ---- ---- ---- 6.021 +.019 6.002 2875 ---- ---- ---- ---- 5.966 +.017 5.949 2900 ---- ---- ---- ---- 5.913 +.016 5.897 2925 ---- ---- ---- ---- 5.862 +.016 5.846 2950 ---- ---- ---- ---- 5.812 +.015 5.797 2975 ---- ---- ---- ---- 5.763 +.014 5.749 3000 ---- ---- ---- ---- 5.716 +.013 5.703 3025 ---- ---- ---- ---- 5.671 +.013 5.658 3050 ---- ---- ---- ---- 5.626 +.011 5.615 3075 ---- ---- ---- ---- 5.584 +.011 5.573 3100 ---- ---- ---- ---- 5.542 +.010 5.532 3125 ---- ---- ---- ---- 5.502 +.009 5.493 3150 ---- ---- ---- ---- 5.464 +.009 5.455 3175 ---- ---- ---- ---- 5.427 +.008 5.419 3200 ---- ---- ---- ---- 5.391 +.007 5.384 3225 ---- ---- ---- ---- 5.357 +.007 5.350 3250 ---- ---- ---- ---- 5.324 +.006 5.318 3275 ---- ---- ---- ---- 5.293 +.006 5.287 3300 ---- ---- ---- ---- 5.262 +.005 5.257 3325 ---- ---- ---- ---- 5.233 +.005 5.228 3350 ---- ---- ---- ---- 5.205 +.004 5.201 3375 ---- ---- ---- ---- 5.177 +.003 5.174 3400 ---- ---- ---- ---- 5.151 +.003 5.148 3425 ---- ---- ---- ---- 5.125 +.002 5.123 3450 ---- ---- ---- ---- 5.100 +.002 5.098 3475 ---- ---- ---- ---- 5.076 +.002 5.074 3500 ---- ---- ---- ---- 5.052 +.001 5.051 3525 ---- ---- ---- ---- 5.030 +.001 5.029 3550 ---- ---- ---- ---- 5.008 +.001 5.007 3575 ---- ---- ---- ---- 4.986 UNCH 4.986 3600 ---- ---- ---- ---- 4.965 -.001 4.966 3625 ---- ---- ---- ---- 4.945 -.001 4.946 3650 ---- ---- ---- ---- 4.926 -.001 4.927 3675 ---- ---- ---- ---- 4.907 -.002 4.909 3700 ---- ---- ---- ---- 4.889 -.002 4.891 3725 ---- ---- ---- ---- 4.871 -.002 4.873 3750 ---- ---- ---- ---- 4.854 -.003 4.857 3775 ---- ---- ---- ---- 4.838 -.003 4.841 3800 ---- ---- ---- ---- 4.822 -.003 4.825 3825 ---- ---- ---- ---- 4.806 -.004 4.810 3850 ---- ---- ---- ---- 4.791 -.004 4.795 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.260 +.132 17.128 1050 ---- ---- ---- ---- 17.045 +.131 16.914 1075 ---- ---- ---- ---- 16.831 +.130 16.701 1100 ---- ---- ---- ---- 16.618 +.128 16.490 1125 ---- ---- ---- ---- 16.406 +.127 16.279 1150 ---- ---- ---- ---- 16.196 +.126 16.070 1175 ---- ---- ---- ---- 15.986 +.125 15.861 1200 ---- ---- ---- ---- 15.777 +.123 15.654 1225 ---- ---- ---- ---- 15.568 +.121 15.447 1250 ---- ---- ---- ---- 15.361 +.121 15.240 1275 ---- ---- ---- ---- 15.154 +.119 15.035 1300 ---- ---- ---- ---- 14.948 +.118 14.830 1325 ---- ---- ---- ---- 14.742 +.116 14.626 1350 ---- ---- ---- ---- 14.537 +.115 14.422 1375 ---- ---- ---- ---- 14.332 +.113 14.219 1400 ---- ---- ---- ---- 14.128 +.112 14.016 1425 ---- ---- ---- ---- 13.924 +.110 13.814 1450 ---- ---- ---- ---- 13.721 +.108 13.613 1475 ---- ---- ---- ---- 13.518 +.107 13.411 1500 ---- ---- ---- ---- 13.315 +.105 13.210 1525 ---- ---- ---- ---- 13.113 +.104 13.009 1550 ---- ---- ---- ---- 12.911 +.102 12.809 1575 ---- ---- ---- ---- 12.709 +.100 12.609 1600 ---- ---- ---- ---- 12.508 +.098 12.410 1625 ---- ---- ---- ---- 12.308 +.097 12.211 1650 ---- ---- ---- ---- 12.108 +.095 12.013 1675 ---- ---- ---- ---- 11.911 +.094 11.817 1700 ---- ---- ---- ---- 11.714 +.091 11.623 1725 ---- ---- ---- ---- 11.520 +.089 11.431 1750 ---- ---- ---- ---- 11.329 +.088 11.241 1775 ---- ---- ---- ---- 11.140 +.086 11.054 1800 ---- ---- ---- ---- 10.955 +.084 10.871 1825 ---- ---- ---- ---- 10.774 +.082 10.692 1850 ---- ---- ---- ---- 10.597 +.080 10.517 1875 ---- ---- ---- ---- 10.425 +.079 10.346 1900 ---- ---- ---- ---- 10.257 +.076 10.181 1925 ---- ---- ---- ---- 10.095 +.075 10.020 1950 ---- ---- ---- ---- 9.937 +.073 9.864 1975 ---- ---- ---- ---- 9.783 +.071 9.712 2000 ---- ---- ---- ---- 9.633 +.068 9.565 2025 ---- ---- ---- ---- 9.488 +.067 9.421 2050 ---- ---- ---- ---- 9.346 +.065 9.281 2075 ---- ---- ---- ---- 9.208 +.063 9.145 2100 ---- ---- ---- ---- 9.074 +.061 9.013 2125 ---- ---- ---- ---- 8.943 +.059 8.884 2150 ---- ---- ---- ---- 8.816 +.057 8.759 2175 ---- ---- ---- ---- 8.692 +.055 8.637 2200 ---- ---- ---- ---- 8.572 +.054 8.518 2225 ---- ---- ---- ---- 8.455 +.052 8.403 2250 ---- ---- ---- ---- 8.342 +.050 8.292 2275 ---- ---- ---- ---- 8.232 +.048 8.184 2300 ---- ---- ---- ---- 8.125 +.046 8.079 2325 ---- ---- ---- ---- 8.022 +.045 7.977 2350 ---- ---- ---- ---- 7.922 +.044 7.878 2375 ---- ---- ---- ---- 7.825 +.042 7.783 2400 ---- ---- ---- ---- 7.731 +.041 7.690 2425 ---- ---- ---- ---- 7.640 +.039 7.601 2450 ---- ---- ---- ---- 7.551 +.037 7.514 2475 ---- ---- ---- ---- 7.466 +.036 7.430 2500 ---- ---- ---- ---- 7.383 +.034 7.349 2525 ---- ---- ---- ---- 7.303 +.033 7.270 2550 ---- ---- ---- ---- 7.226 +.032 7.194 2575 ---- ---- ---- ---- 7.151 +.031 7.120 2600 ---- ---- ---- ---- 7.079 +.030 7.049 2625 ---- ---- ---- ---- 7.009 +.028 6.981 2650 ---- ---- ---- ---- 6.942 +.027 6.915 2675 ---- ---- ---- ---- 6.877 +.026 6.851 2700 ---- ---- ---- ---- 6.814 +.024 6.790 2725 ---- ---- ---- ---- 6.754 +.024 6.730 2750 ---- ---- ---- ---- 6.696 +.023 6.673 2775 ---- ---- ---- ---- 6.640 +.021 6.619 2800 ---- ---- ---- ---- 6.586 +.020 6.566 2825 ---- ---- ---- ---- 6.535 +.020 6.515 2850 ---- ---- ---- ---- 6.485 +.019 6.466 2875 ---- ---- ---- ---- 6.437 +.018 6.419 2900 ---- ---- ---- ---- 6.391 +.017 6.374 2925 ---- ---- ---- ---- 6.346 +.016 6.330 2950 ---- ---- ---- ---- 6.303 +.015 6.288 2975 ---- ---- ---- ---- 6.262 +.014 6.248 3000 ---- ---- ---- ---- 6.222 +.014 6.208 3025 ---- ---- ---- ---- 6.183 +.013 6.170 3050 ---- ---- ---- ---- 6.144 +.012 6.132 3075 ---- ---- ---- ---- 6.107 +.011 6.096 3100 ---- ---- ---- ---- 6.071 +.011 6.060 3125 ---- ---- ---- ---- 6.035 +.010 6.025 3150 ---- ---- ---- ---- 6.000 +.009 5.991 3175 ---- ---- ---- ---- 5.966 +.008 5.958 3200 ---- ---- ---- ---- 5.933 +.008 5.925 3225 ---- ---- ---- ---- 5.900 +.007 5.893 3250 ---- ---- ---- ---- 5.868 +.006 5.862 3275 ---- ---- ---- ---- 5.837 +.006 5.831 3300 ---- ---- ---- ---- 5.807 +.006 5.801 3325 ---- ---- ---- ---- 5.777 +.005 5.772 3350 ---- ---- ---- ---- 5.748 +.004 5.744 3375 ---- ---- ---- ---- 5.720 +.004 5.716 3400 ---- ---- ---- ---- 5.693 +.004 5.689 3425 ---- ---- ---- ---- 5.666 +.003 5.663 3450 ---- ---- ---- ---- 5.640 +.002 5.638 3475 ---- ---- ---- ---- 5.615 +.002 5.613 3500 ---- ---- ---- ---- 5.591 +.002 5.589 3525 ---- ---- ---- ---- 5.567 +.001 5.566 3550 ---- ---- ---- ---- 5.544 +.001 5.543 3575 ---- ---- ---- ---- 5.521 UNCH 5.521 3600 ---- ---- ---- ---- 5.500 +.001 5.499 3625 ---- ---- ---- ---- 5.478 -.001 5.479 3650 ---- ---- ---- ---- 5.458 UNCH 5.458 3675 ---- ---- ---- ---- 5.438 -.001 5.439 3700 ---- ---- ---- ---- 5.418 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7032 5955 69914 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 75.864 -.146 76.010 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 4 1125 ---- ---- ---- ---- .001 UNCH .001 9 1150 ---- ---- ---- ---- .001 UNCH .001 9 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 6 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 39 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 15 1375 ---- ---- ---- ---- .001 UNCH .001 11 1400 ---- ---- ---- ---- .001 UNCH .001 40 1425 ---- ---- ---- ---- .001 UNCH .001 24 1450 ---- ---- ---- ---- .001 UNCH .001 5 1475 ---- ---- ---- ---- .001 UNCH .001 25 1500 ---- ---- ---- ---- .001 UNCH .001 132 1525 ---- ---- ---- ---- .001 UNCH .001 18 1550 ---- ---- ---- ---- .001 UNCH .001 23 1575 ---- ---- ---- ---- .001 UNCH .001 18 1600 ---- ---- ---- ---- .001 UNCH .001 545 1625 ---- ---- ---- ---- .001 UNCH .001 14 1630 ---- ---- ---- ---- .001 UNCH .001 1 1635 ---- ---- ---- ---- .001 UNCH .001 1640 ---- ---- ---- ---- .001 UNCH .001 1 1645 ---- ---- ---- ---- .001 UNCH .001 4 1650 ---- ---- ---- ---- .001 UNCH .001 23 1655 ---- ---- ---- ---- .001 UNCH .001 2 1660 ---- ---- ---- ---- .001 UNCH .001 8 1665 ---- ---- ---- ---- .001 UNCH .001 1670 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 28 1680 ---- ---- ---- ---- .001 UNCH .001 3 1685 ---- ---- ---- ---- .001 UNCH .001 2 1690 ---- ---- ---- ---- .001 UNCH .001 1 1695 ---- ---- ---- ---- .001 UNCH .001 29 1700 ---- ---- ---- ---- .001 UNCH .001 2 196 1705 ---- ---- ---- ---- .001 UNCH .001 8 1710 ---- ---- ---- ---- .001 UNCH .001 2 1715 ---- ---- ---- ---- .001 UNCH .001 10 1720 ---- ---- ---- ---- .001 UNCH .001 3 1725 ---- ---- ---- ---- .001 UNCH .001 20 1730 ---- ---- ---- ---- .001 UNCH .001 7 1735 ---- ---- ---- ---- .001 UNCH .001 14 1740 ---- ---- ---- ---- .001 UNCH .001 4 1745 ---- ---- ---- ---- .001 UNCH .001 2 1750 .001 .001 .001 .001 .001 UNCH 1 .001 767 1755 ---- ---- ---- ---- .001 UNCH .001 1 1760 ---- ---- ---- ---- .001 -.001 .002 2 1765 ---- ---- ---- ---- .001 -.001 .002 1 1770 ---- ---- ---- ---- .001 -.001 .002 6 1775 ---- ---- ---- ---- .001 -.001 .002 51 1780 ---- ---- ---- ---- .001 -.001 .002 79 1785 ---- ---- ---- ---- .001 -.001 .002 14 1790 ---- ---- ---- ---- .001 -.001 .002 181 1795 ---- ---- ---- ---- .002 UNCH .002 30 1800 ---- ---- ---- ---- .002 UNCH .002 847 1805 ---- ---- ---- ---- .002 UNCH .002 15 1810 ---- ---- ---- ---- .002 UNCH .002 3 1815 ---- ---- ---- ---- .002 UNCH .002 11 1820 ---- ---- ---- ---- .002 UNCH .002 5 1825 ---- ---- ---- ---- .002 UNCH .002 35 1830 ---- ---- ---- ---- .002 UNCH .002 3 1835 ---- ---- ---- ---- .002 UNCH .002 2 1840 ---- ---- ---- ---- .002 UNCH .002 11 1845 ---- ---- ---- ---- .002 UNCH .002 7 1850 ---- ---- ---- ---- .002 -.001 .003 231 1855 ---- ---- ---- ---- .002 -.001 .003 23 1860 ---- ---- ---- ---- .002 -.001 .003 18 1865 ---- ---- ---- ---- .002 -.001 .003 4 1870 ---- ---- ---- ---- .002 -.001 .003 9 1875 ---- ---- ---- ---- .002 -.001 .003 57 1880 ---- ---- ---- ---- .003 UNCH .003 27 1885 ---- ---- ---- ---- .003 UNCH .003 46 1890 ---- ---- ---- ---- .003 UNCH .003 12 1895 ---- ---- ---- ---- .003 UNCH .003 26 1900 ---- ---- ---- ---- .003 UNCH .003 1 540 1905 ---- ---- ---- ---- .003 -.001 .004 23 1910 ---- ---- ---- ---- .003 -.001 .004 31 1915 ---- ---- ---- ---- .003 -.001 .004 29 1920 ---- ---- ---- ---- .003 -.001 .004 41 1925 ---- ---- ---- ---- .003 -.001 .004 22 144 1930 ---- ---- ---- ---- .003 -.001 .004 9 1935 ---- ---- ---- ---- .004 UNCH .004 13 1940 ---- ---- ---- ---- .004 UNCH .004 38 1945 ---- ---- ---- ---- .004 -.001 .005 56 1950 .007 .007 .007 .006A .004 -.001 1 .005 11 275 1955 ---- ---- ---- ---- .004 -.001 .005 43 1960 ---- ---- ---- ---- .004 -.001 .005 8 1965 ---- ---- ---- ---- .004 -.001 .005 12 1970 ---- ---- ---- ---- .004 -.002 .006 59 1975 ---- ---- ---- ---- .005 -.001 .006 218 1980 ---- ---- ---- ---- .005 -.001 .006 11 1985 ---- ---- ---- ---- .005 -.001 .006 23 1990 ---- ---- ---- ---- .005 -.002 .007 13 1995 ---- ---- ---- ---- .005 -.002 .007 26 2000 ---- ---- ---- ---- .005 -.003 2 .008 4 623 2005 ---- ---- ---- ---- .006 -.002 .008 23 2010 ---- ---- ---- ---- .006 -.002 .008 4 2015 ---- ---- ---- ---- .006 -.003 .009 18 2020 ---- ---- ---- ---- .006 -.003 .009 64 2025 ---- ---- ---- ---- .007 -.003 .010 1 82 2030 ---- ---- .010A .010A .007 -.004 .011 1 72 2035 ---- ---- .010A .010A .007 -.004 .011 14 2040 ---- ---- .011A .011A .007 -.005 .012 25 2045 ---- ---- .011A .011A .008 -.004 .012 6 16 2050 .012 .014 .011A .011A .008 -.005 9 .013 24 424 2055 ---- ---- .012A .012A .008 -.005 .013 2 2060 ---- ---- .012A .012A .008 -.006 .014 33 2065 .012 .012 .012 .012 .009 -.006 2 .015 56 2070 ---- ---- .013A .013A .009 -.006 .015 95 2075 ---- ---- .013A .013A .009 -.007 11 .016 4 92 2080 ---- ---- .014A .014A .010 -.007 .017 37 2085 ---- ---- .014A .014A .010 -.007 .017 10 2090 ---- ---- .015A .015A .011 -.007 .018 22 2095 ---- ---- .015A .015A .011 -.008 .019 8 2100 .021 .022 .015 .017A .012 -.008 75 .020 16 535 2105 ---- ---- .017A .017A .012 -.008 1 .020 1 89 2110 ---- ---- .017A .017A .013 -.008 1 .021 8 2115 ---- ---- .018A .018A .013 -.009 1 .022 18 2120 ---- ---- .018A .018A .014 -.009 1 .023 1 58 2125 ---- ---- .019A .019A .014 -.010 21 .024 2 132 2130 .029 .029 .020A .021A .015 -.010 1 .025 2 45 2135 ---- ---- .021A .021A .016 -.010 .026 20 2140 ---- ---- .021A .021A .017 -.010 .027 1 19 2145 ---- ---- .022A .022A .017 -.011 .028 37 2150 .036 .036 .022 .022 .018 -.011 127 .029 156 1058 2155 ---- ---- .024A .024A .019 -.012 .031 17 2160 .025 .025 .025 .025 .020 -.012 2 .032 1 59 2165 ---- ---- .026A .026A .021 -.013 .034 27 2170 ---- ---- .027A .027A .023 -.012 .035 10 23 2175 ---- ---- .028A .028A .024 -.013 .037 10 141 2180 ---- ---- .029A .029A .025 -.014 .039 6 28 2185 ---- .042B .030A .042B .027 -.014 .041 3 59 2190 ---- .044B .032A .044B .028 -.015 .043 4 14 2195 ---- .047B .033A .047B .030 -.016 .046 22 2200 .051 .053 .034 .034 .032 -.017 80 .049 130 645 2205 ---- .054B .036A .054B .033 -.018 .051 25 2210 ---- .057B .038A .057B .035 -.019 1 .054 1 13 2215 ---- .061B .039A .039A .038 -.020 1 .058 62 2220 ---- .065B .041A .041A .040 -.022 .062 29 2225 ---- .071B .042A .071B .043 -.022 20 .065 2 91 2230 ---- .076B .045A .045A .045 -.025 .070 4 2235 ---- .081B .047A .047A .048 -.026 .074 2 10 2240 .059 .087B .046 .046 .052 -.027 2 .079 25 2245 ---- .093B .053A .093B .055 -.030 .085 24 2250 .095 .100 .056A .056A .059 -.032 40 .091 146 389 2255 ---- .105B .059A .105B .063 -.034 .097 8 2260 .080 .113B .062A .108B .067 -.036 5 .103 6 30 2265 ---- .120B .066A .120B .072 -.038 .110 8 78 2270 ---- .128B .070A .128B .077 -.041 1 .118 1 6 2275 .133 .137B .073A .085B .082 -.044 33 .126 29 51 2280 ---- .147B .078A .147B .088 -.047 1 .135 31 2285 ---- .157B .083A .157B .095 -.049 1 .144 9 2290 ---- .169B .087A .169B .102 -.052 2 .154 19 2295 .160 .182B .091A .182B .109 -.055 2 .164 7 3 2300 .185 .198 .097A .176B .117 -.058 139 .175 104 325 2305 ---- .211B .106A .211B .125 -.062 .187 15 2310 .140 .223B .113A .113A .135 -.064 2 .199 11 2315 .172 .240B .121A .121A .144 -.068 6 .212 5 9 2320 .203 .256B .130A .130A .155 -.070 5 .225 5 8 2325 ---- .275B .139A .275B .166 -.074 26 .240 150 327 2330 ---- .295B .149A .293B .178 -.077 .255 10 2335 ---- .315B .158A .313B .191 -.079 .270 12 2340 .262 .335B .169A .335B .204 -.083 2 .287 1 20 2345 .279 .355B .181A .181A .218 -.086 2 .304 5 2350 .273 .379B .193A .262B .234 -.088 80 .322 58 73 2355 .246 .402B .207A .207A .250 -.091 5 .341 3 2360 ---- .426B .221A .426B .266 -.094 .360 4 2365 .390 .461 .236A .236A .284 -.097 4 .381 2 6 2370 ---- .480B .254A .480B .303 -.099 .402 2 11 2375 .422 .510B .271A .445B .322 -.101 15 .423 34 36 2380 .365 .540B .289A .289A .342 -.104 2 .446 2385 ---- .570B .308A .570B .363 -.106 .469 14 2390 .532 .600B .327A .327A .385 -.109 2 .494 6 2395 .380 .630B .345A .373A .408 -.111 2 .519 1 7 2400 .552 .666B .369A .369A .432 -.113 16 .545 12 27 2405 ---- .684B .389A .673B .456 -.115 .571 5 2410 .450 .719B .414A .501B .481 -.118 104 .599 1 3 2415 .491 .753B .436A .436A .507 -.120 16 .627 1 4 2420 ---- .788B .460A .774B .534 -.122 2 .656 13 2425 .500 .840B .484A .484A .562 -.124 6 .686 6 19 2430 ---- .856B .514A .853B .590 -.127 .717 9 11 2435 ---- .842B .539A .825B .619 -.129 .748 4 1 2440 ---- .863B .568A .846B .650 -.130 .780 1 2445 ---- .885B .595A .882B .681 -.132 .813 3 2450 ---- 1.030B .624A 1.025B .712 -.135 .847 18 2455 ---- .966B .655A .958B .745 -.136 .881 3 2460 ---- 1.007B .689A .982B .779 -.137 .916 3 6 2465 ---- 1.049B .726A .989B .813 -.138 .951 2470 .896 1.091B .759A .907B .848 -.140 3 .988 2475 .851 1.235B .785A .925B .884 -.140 1 1.024 1 5 2480 ---- 1.178B .828A .828A .920 -.142 1.062 2485 ---- 1.222B .863A .863A .957 -.142 1.099 4 4 2490 ---- 1.265B .900A 1.170B .995 -.143 1.138 4 4 2495 ---- 1.309B .991A 1.209B 1.033 -.144 1.177 2500 ---- 1.455B .969A .969A 1.071 -.145 1.216 3 32 2505 ---- 1.400B 1.068A 1.293B 1.111 -.145 1.256 2510 ---- 1.446B 1.105A 1.335B 1.150 -.146 1.296 2515 ---- 1.491B 1.144A 1.375B 1.191 -.146 1.337 1 2520 ---- 1.537B 1.183A 1.418B 1.231 -.147 1.378 2525 ---- 1.680B 1.164A 1.164A 1.273 -.147 1.420 1 6 2530 ---- 1.630B 1.264A 1.506B 1.314 -.148 1.462 2535 ---- 1.677B 1.306A 1.547B 1.356 -.148 1.504 2540 ---- 1.650B 1.347A 1.591B 1.399 -.148 1.547 2545 ---- 1.697B 1.390A 1.636B 1.442 -.148 1.590 2550 ---- 1.912B 1.372A 1.372A 1.485 -.149 1.634 1 2 2555 ---- 1.740B 1.475A 1.725B 1.529 -.149 1.678 2560 ---- 1.785B 1.519A 1.771B 1.572 -.150 1.722 2565 ---- 1.831B 1.562A 1.822B 1.617 -.149 1.766 2570 ---- 1.877B 1.607A 1.859B 1.661 -.150 1.811 2575 1.706 2.148B 1.588A 1.588A 1.706 -.150 1 1.856 4 2 2580 ---- ---- ---- 1.695A 1.751 ---- ---- 2585 ---- ---- ---- 1.740A 1.796 ---- ---- 2590 ---- ---- ---- 1.785A 1.842 ---- ---- 2595 ---- ---- ---- 1.831A 1.888 ---- ---- 2600 1.866 2.388B 1.812A 2.384B 1.934 -.150 1 2.084 2 6 2625 ---- 2.612B 2.044A 2.044A 2.167 -.150 2.317 1 4 2650 ---- 2.700B 2.280A 2.280A 2.404 -.150 2.554 4 2675 ---- 2.900B 2.520A 2.520A 2.645 -.149 2.794 3 18 2700 ---- ---- 2.800A 2.800A 2.888 -.148 3.036 3 4 2725 ---- ---- ---- ---- 3.132 -.148 3.280 4 2750 ---- ---- ---- ---- 3.378 -.148 3.526 1 2775 ---- ---- ---- ---- 3.624 -.148 3.772 1 2800 ---- ---- ---- ---- 3.872 -.148 4.020 3 2825 ---- ---- ---- ---- 4.120 -.147 4.267 2850 ---- ---- ---- ---- 4.368 -.148 4.516 1 2875 ---- ---- ---- ---- 4.617 -.147 4.764 1 2900 ---- ---- ---- ---- 4.866 -.147 5.013 3 2925 ---- ---- ---- ---- 5.116 -.147 5.263 1 2950 ---- ---- ---- ---- 5.365 -.147 5.512 2975 ---- ---- ---- ---- 5.615 -.146 5.761 1 3000 ---- ---- ---- ---- 5.864 -.147 6.011 3025 ---- ---- ---- ---- 6.114 -.147 6.261 1 3050 ---- ---- ---- ---- 6.364 -.146 6.510 3075 ---- ---- ---- ---- 6.614 -.146 6.760 3100 ---- ---- ---- ---- 6.864 -.146 7.010 1 3125 ---- ---- ---- ---- 7.114 -.146 7.260 3150 ---- ---- ---- ---- 7.364 -.146 7.510 3175 ---- ---- ---- ---- 7.614 -.146 7.760 3200 ---- ---- ---- ---- 7.864 -.146 8.010 3225 ---- ---- ---- ---- 8.114 -.146 8.260 3250 ---- ---- ---- ---- 8.364 -.146 8.510 3275 ---- ---- ---- ---- 8.614 -.146 8.760 3300 ---- ---- ---- ---- 8.864 -.146 9.010 3325 ---- ---- ---- ---- 9.114 -.146 9.260 3350 ---- ---- ---- ---- 9.364 -.146 9.510 3375 ---- ---- ---- ---- 9.614 -.146 9.760 3400 ---- ---- ---- ---- 9.864 -.146 10.010 3500 ---- ---- ---- ---- 10.864 -.146 11.010 3600 ---- ---- ---- ---- 11.864 -.146 12.010 3700 ---- ---- ---- ---- 12.864 -.146 13.010 3800 ---- ---- ---- ---- 13.864 -.146 14.010 3900 ---- ---- ---- ---- 14.864 -.146 15.010 4000 ---- ---- ---- ---- 15.864 -.146 16.010 4200 ---- ---- ---- ---- 17.864 -.146 18.010 4500 ---- ---- ---- ---- 20.864 -.146 21.010 5000 ---- ---- ---- ---- 25.864 -.146 26.010 6000 ---- ---- ---- ---- 35.864 -.146 36.010 7000 ---- ---- ---- ---- 45.864 -.146 46.010 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 4 1225 ---- ---- ---- ---- .001 UNCH .001 1 1250 ---- ---- ---- ---- .001 UNCH .001 3 1275 ---- ---- ---- ---- .002 UNCH .002 6 1300 ---- ---- ---- ---- .002 UNCH .002 9 1325 ---- ---- ---- ---- .002 UNCH .002 2 1350 ---- ---- ---- ---- .002 -.001 .003 26 1375 ---- ---- ---- ---- .003 UNCH .003 4 1400 ---- ---- ---- ---- .003 UNCH .003 11 1425 ---- ---- ---- ---- .003 -.001 .004 16 1450 ---- ---- ---- ---- .004 UNCH .004 5 1475 ---- ---- ---- ---- .004 -.001 .005 2 1500 ---- ---- ---- ---- .004 -.001 .005 1 13 1525 ---- ---- ---- ---- .005 -.001 .006 3 1550 ---- ---- ---- ---- .006 -.001 .007 147 1575 ---- ---- ---- ---- .006 -.002 .008 16 1600 ---- ---- ---- ---- .007 -.001 .008 225 1625 ---- ---- ---- ---- .008 -.002 .010 11 1650 ---- ---- ---- ---- .009 -.002 .011 98 1675 ---- ---- ---- ---- .010 -.002 .012 12 1700 ---- ---- ---- ---- .011 -.003 1 .014 194 1725 .013 .013 .013 .013 .013 -.002 1 .015 39 1730 ---- ---- ---- ---- .013 -.003 .016 108 1735 ---- ---- ---- ---- .013 -.003 .016 12 1740 ---- ---- ---- ---- .014 -.002 .016 1 1745 ---- ---- ---- ---- .014 -.003 .017 1750 ---- ---- ---- ---- .014 -.003 .017 1 153 1755 ---- ---- ---- ---- .015 -.003 .018 23 1760 ---- ---- ---- ---- .015 -.003 .018 2 1765 ---- ---- ---- ---- .016 -.003 .019 5 1770 ---- ---- ---- ---- .016 -.003 .019 11 1775 ---- ---- ---- ---- .017 -.003 .020 5 1780 ---- ---- ---- ---- .017 -.003 .020 1785 ---- ---- ---- ---- .018 -.003 .021 1 1790 ---- ---- ---- ---- .018 -.003 .021 2 1795 ---- ---- ---- ---- .019 -.003 .022 11 1800 .027 .027 .027 .026A .019 -.003 1 .022 1 223 1805 ---- ---- ---- ---- .020 -.003 .023 1810 ---- ---- ---- ---- .020 -.004 .024 1815 ---- ---- ---- ---- .021 -.003 .024 1820 ---- ---- ---- ---- .021 -.004 .025 1825 ---- ---- ---- ---- .022 -.004 .026 3 45 1830 ---- ---- ---- ---- .022 -.004 .026 5 1835 ---- ---- ---- ---- .023 -.004 .027 2 1840 ---- ---- ---- ---- .024 -.004 .028 2 1845 ---- ---- ---- ---- .024 -.004 .028 20 1850 ---- ---- ---- ---- .025 -.004 .029 1 65 1855 ---- ---- ---- ---- .026 -.004 .030 3 3 1860 ---- ---- ---- ---- .026 -.005 .031 1 1 1865 ---- ---- .031A .031A .027 -.005 .032 20 1870 ---- ---- ---- ---- .028 -.004 .032 1 9 1875 ---- ---- ---- ---- .028 -.005 .033 11 1880 ---- ---- ---- ---- .029 -.005 .034 1 1 1885 ---- ---- .034A .034A .030 -.005 .035 2 1890 ---- ---- .034A .034A .031 -.005 .036 1 11 1895 ---- ---- .036A .036A .031 -.006 .037 4 1900 ---- ---- .033A .033A .032 -.006 2 .038 14 125 1905 ---- ---- .037A .037A .033 -.006 .039 3 13 1910 ---- ---- .039A .039A .034 -.006 .040 20 1915 ---- ---- .040A .040A .035 -.006 .041 1 1920 ---- ---- .040A .040A .036 -.007 .043 1 11 1925 ---- ---- .041A .041A .037 -.007 .044 2 1930 ---- ---- .042A .042A .038 -.007 .045 1 4 1935 ---- ---- .043A .043A .039 -.007 .046 1 1 1940 ---- ---- .045A .045A .040 -.008 .048 10 1945 ---- ---- .046A .046A .041 -.008 .049 1 1950 ---- ---- .047A .047A .042 -.009 1 .051 12 41 1955 ---- ---- .048A .048A .043 -.009 .052 1 1960 ---- ---- .049A .049A .045 -.009 .054 11 1965 ---- ---- .050A .050A .046 -.009 .055 2 1970 ---- ---- .052A .052A .047 -.010 .057 2 1975 ---- ---- .053A .053A .049 -.009 3 .058 2 15 1980 ---- ---- .055A .055A .050 -.010 .060 13 1985 ---- ---- .056A .056A .052 -.010 .062 8 1990 ---- ---- .058A .058A .054 -.010 .064 5 1995 ---- ---- .058A .058A .056 -.010 .066 2 2000 .062 .070B .061A .061A .057 -.011 18 .068 8 312 2005 ---- ---- .062A .062A .059 -.011 .070 2 2010 ---- ---- .064A .064A .061 -.011 .072 1 2015 ---- ---- .066A .066A .063 -.012 4 .075 7 2020 ---- ---- .068A .068A .065 -.012 .077 2025 ---- ---- .069A .069A .067 -.012 .079 2 15 2030 ---- ---- .072A .072A .069 -.013 .082 6 2035 ---- ---- .074A .074A .071 -.014 1 .085 1 6 2040 ---- .088B .076A .088B .074 -.013 .087 1 9 2045 ---- .091B .078A .091B .076 -.014 .090 12 2050 ---- .094B .079A .094B .078 -.015 1 .093 7 25 2055 ---- .098B .083A .098B .081 -.015 .096 1 3 2060 ---- .102B .085A .102B .083 -.016 .099 2 2 2065 ---- .106B .088A .106B .086 -.017 .103 5 2070 ---- .109B .091A .109B .088 -.018 .106 16 2075 ---- .113B .093A .113B .091 -.019 .110 16 2080 ---- .117B .097A .117B .094 -.020 .114 12 2085 ---- .121B .099A .121B .097 -.020 .117 1 2090 ---- .126B .102A .126B .101 -.021 .122 9 2095 ---- .130B .105A .130B .104 -.022 .126 13 2100 .115 .135B .109A .109A .108 -.022 107 .130 13 451 2105 ---- .140B .113A .140B .111 -.024 .135 1 103 2110 ---- .145B .116A .145B .115 -.025 .140 1 11 2115 ---- .151B .121A .151B .119 -.026 .145 17 2120 ---- .157B .125A .157B .123 -.027 .150 1 33 2125 ---- .163B .129A .163B .128 -.027 1 .155 5 433 2130 ---- .169B .134A .169B .132 -.029 .161 18 2135 ---- .176B .138A .176B .137 -.030 .167 18 2140 ---- .183B .143A .183B .142 -.031 .173 1 14 2145 ---- .190B .148A .190B .147 -.032 3 .179 2 22 2150 .162 .198B .154A .198B .153 -.033 5 .186 5 102 2155 ---- .206B .159A .205B .158 -.034 .192 27 52 2160 .168 .214B .165A .214B .164 -.036 3 .200 1 2 2165 ---- .222B .170A .222B .171 -.036 .207 1 4 2170 .196 .231B .176A .177A .177 -.038 3 .215 1 2 2175 .189 .240B .180 .196B .184 -.039 7 .223 2 170 2180 .222 .249B .189A .249B .191 -.040 2 .231 5 2185 .241 .259B .196A .196A .198 -.041 5 .239 11 2190 .250 .269B .203A .219B .206 -.042 12 .248 1 27 2195 .219 .279B .210A .279B .214 -.043 2 .257 7 2200 .227 .293 .214A .236B .222 -.045 70 .267 10 184 2205 ---- .302B .225A .302B .231 -.046 .277 2210 ---- .313B .233A .313B .239 -.048 .287 18 2215 ---- .326B .242A .326B .249 -.048 3 .297 2 2 2220 ---- .338B .250A .338B .258 -.050 .308 6 2225 .271 .351B .259A .284B .268 -.052 4 .320 100 111 2230 .276 .365B .269A .365B .278 -.053 2 .331 1 5 2235 ---- .379B .278A .378B .289 -.054 .343 20 14 2240 ---- .393B .288A .393B .300 -.055 .355 10 2245 .312 .408B .298A .298A .311 -.057 2 .368 11 2250 ---- .423B .309A .423B .323 -.058 11 .381 8 50 2255 ---- .439B .320A .439B .335 -.060 .395 11 2260 ---- .452B .332A .452B .347 -.062 .409 12 2265 ---- .468B .344A .468B .360 -.063 .423 30 2270 ---- .486B .356A .483B .373 -.065 1 .438 2 20 2275 .390 .504B .369A .369A .387 -.066 7 .453 8 2280 .409 .522B .382A .424B .401 -.067 2 .468 2 9 2285 ---- .540B .395A .537B .416 -.068 .484 3 8 2290 .477 .558B .409A .409A .431 -.070 2 .501 1 27 2295 ---- .576B .423A .576B .446 -.071 .517 2300 .485 .600B .438A .456 .462 -.073 83 .535 125 124 2305 .532 .618B .453A .453A .478 -.074 3 .552 2 2310 ---- .642B .469A .642B .495 -.076 .571 1 2315 ---- .660B .486A .659B .512 -.077 .589 1 1 2320 ---- .686B .502A .680B .530 -.078 .608 2 9 2325 ---- .707B .519A .704B .548 -.080 .628 3 103 2330 .635 .728B .539A .725B .566 -.082 3 .648 8 2335 ---- .749B .558A .749B .586 -.082 .668 1 3 2340 ---- .777B .575A .777B .605 -.084 .689 8 19 2345 ---- .805B .594A .798B .625 -.086 .711 8 30 2350 .770 .840 .614A .614A .646 -.087 7 .733 32 32 2355 ---- .854B .634A .850B .667 -.088 .755 1 2360 ---- .882B .653A .882B .688 -.090 1 .778 1 2365 ---- .903B .675A .903B .710 -.091 .801 2370 ---- .931B .695A .926B .733 -.092 .825 4 2375 .900 .959B .718A .954B .756 -.093 7 .849 3 25 2380 ---- .987B .738A .987B .779 -.095 .874 1 2385 ---- 1.015B .761A 1.010B .803 -.096 .899 2390 ---- 1.043B .785A 1.038B .827 -.098 .925 3 2395 .980 1.078B .809A .809A .852 -.099 5 .951 50 53 2400 1.002 1.106B .832A 1.106B .877 -.100 62 .977 46 40 2405 ---- 1.134B .857A 1.134B .903 -.101 1.004 6 2410 .940 1.169B .881A .881A .930 -.102 3 1.032 2415 .936 1.197B .905A .905A .956 -.104 1 1.060 2420 .935 1.232B .930A .930A .984 -.104 1 1.088 8 2425 ---- 1.260B .959A 1.260B 1.011 -.106 1.117 2 2430 ---- 1.295B .983A 1.295B 1.039 -.108 1.147 2 2 2435 ---- 1.330B 1.013A 1.330B 1.068 -.108 1.176 3 2440 ---- 1.352B 1.040A 1.352B 1.097 -.110 1.207 2445 ---- 1.383B 1.067A 1.376B 1.127 -.110 1.237 8 2450 ---- 1.428B 1.097A 1.428B 1.157 -.111 1.268 3 5 2455 ---- 1.451B 1.127A 1.394B 1.187 -.113 1.300 2460 ---- 1.487B 1.157A 1.420B 1.218 -.114 1.332 2 2 2465 ---- 1.522B 1.187A 1.507B 1.250 -.114 1.364 1 4 2470 ---- 1.558B 1.217A 1.542B 1.282 -.115 1.397 2475 ---- 1.608B 1.247A 1.608B 1.314 -.116 8 1.430 4 2480 ---- 1.630B 1.277A 1.620B 1.347 -.116 1.463 1 1 2485 ---- 1.667B 1.308A 1.657B 1.380 -.117 1.497 2490 ---- 1.704B 1.343A 1.694B 1.413 -.119 1.532 2495 ---- 1.741B 1.373A 1.725B 1.447 -.119 1.566 2500 ---- 1.794B 1.409A 1.782B 1.482 -.119 1.601 1 4 2505 ---- 1.763B 1.448A 1.746B 1.516 -.121 1.637 2510 ---- 1.776B 1.481A 1.762B 1.552 -.120 1.672 2515 ---- 1.791B 1.516A 1.788B 1.587 -.121 1.708 2520 ---- 1.832B 1.550A 1.827B 1.623 -.122 1.745 2525 1.692 1.986B 1.578A 1.710B 1.659 -.123 7 1.782 3 2530 ---- 1.911B 1.620A 1.883B 1.695 -.124 1.819 2535 ---- 1.951B 1.655A 1.886B 1.732 -.124 1.856 2540 ---- 1.991B 1.691A 1.691A 1.769 -.125 1.894 4 4 2545 ---- 2.032B 1.727A 1.727A 1.807 -.124 1.931 2550 ---- 2.190B 1.758A 1.758A 1.844 -.126 1.970 4 2555 ---- 2.116B 1.801A 1.801A 1.882 -.126 2.008 2560 ---- 2.155B 1.838A 1.838A 1.921 -.126 2.047 4 4 2565 ---- 2.198B 1.955A 1.955A 1.959 -.127 2.086 2570 ---- 2.240B 1.992A 1.992A 1.998 -.127 2.125 2575 ---- 2.400B 1.944A 1.944A 2.037 -.128 2.165 3 2580 ---- ---- ---- 2.068A 2.076 ---- ---- 2585 ---- ---- ---- 2.106A 2.116 ---- ---- 2590 ---- ---- ---- 2.144A 2.156 ---- ---- 2595 ---- ---- ---- 2.183A 2.196 ---- ---- 2600 2.201 2.610B 2.140A 2.140A 2.236 -.131 2 2.367 1 2 2625 2.405 2.832B 2.340A 2.340A 2.441 -.133 2 2.574 1 2 2650 ---- 3.055B 2.545A 2.545A 2.652 -.135 2.787 1 1 2675 ---- 3.280B 2.760A 2.760A 2.867 -.137 3.004 1 2700 ---- 3.510B 2.980A 2.980A 3.086 -.139 3.225 1 2725 ---- 3.740B 3.200A 3.200A 3.309 -.140 3.449 2 1 2750 ---- 3.975B 3.425A 3.425A 3.535 -.142 3.677 1 5 2775 ---- 4.210B 3.655A 3.655A 3.765 -.142 3.907 2800 ---- 4.445B 3.884A 3.884A 3.997 -.143 4.140 2825 ---- 4.685B 4.116A 4.116A 4.231 -.144 4.375 2 2850 ---- 4.925B 4.352A 4.352A 4.467 -.144 4.611 2 2875 ---- 5.168B 4.588A 4.588A 4.704 -.146 4.850 2 2900 ---- 5.412B 4.828A 4.828A 4.944 -.145 5.089 2925 ---- 5.656B 5.064A 5.064A 5.184 -.146 5.330 3 2950 ---- 5.900B 5.308A 5.308A 5.426 -.146 5.572 2975 ---- 6.004B 5.552A 5.552A 5.668 -.146 5.814 3000 ---- 6.154B 5.792A 5.792A 5.912 -.146 6.058 1 3025 ---- ---- 6.036A 6.036A 6.156 -.146 6.302 3050 ---- ---- ---- ---- 6.401 -.146 6.547 3075 ---- ---- ---- ---- 6.647 -.146 6.793 3100 ---- ---- ---- ---- 6.893 -.146 7.039 3125 ---- ---- ---- ---- 7.139 -.146 7.285 4 3150 ---- ---- ---- ---- 7.386 -.146 7.532 3175 ---- ---- ---- ---- 7.633 -.146 7.779 3200 ---- ---- ---- ---- 7.880 -.147 8.027 2 3225 ---- ---- ---- ---- 8.128 -.146 8.274 3250 ---- ---- ---- ---- 8.376 -.146 8.522 3275 ---- ---- ---- ---- 8.624 -.147 8.771 3300 ---- ---- ---- ---- 8.873 -.146 9.019 3325 ---- ---- ---- ---- 9.122 -.146 9.268 3350 ---- ---- ---- ---- 9.370 -.146 9.516 3375 ---- ---- ---- ---- 9.619 -.146 9.765 3400 ---- ---- ---- ---- 9.868 -.146 10.014 2 3500 ---- ---- ---- ---- 10.866 -.146 11.012 3600 ---- ---- ---- ---- 11.864 -.146 12.010 3800 ---- ---- ---- ---- 13.864 -.146 14.010 4000 ---- ---- ---- ---- 15.864 -.146 16.010 4500 ---- ---- ---- ---- 20.864 -.146 21.010 5000 ---- ---- ---- ---- 25.864 -.146 26.010 5500 ---- ---- ---- ---- 30.864 -.146 31.010 6000 ---- ---- ---- ---- 35.864 -.146 36.010 6500 ---- ---- ---- ---- 40.864 -.146 41.010 7000 ---- ---- ---- ---- 45.864 -.146 46.010 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 75.864 -.146 76.010 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 21 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 UNCH .003 1 1175 ---- ---- ---- ---- .004 UNCH .004 5 1200 ---- ---- ---- ---- .004 UNCH .004 19 1225 ---- ---- ---- ---- .005 UNCH .005 230 1250 ---- ---- ---- ---- .005 UNCH .005 11 1275 ---- ---- ---- ---- .006 UNCH .006 1300 ---- ---- ---- ---- .006 -.001 .007 245 1325 ---- ---- ---- ---- .007 UNCH .007 2 1350 ---- ---- ---- ---- .008 UNCH .008 6 1375 ---- ---- ---- ---- .009 UNCH .009 5 1400 ---- ---- ---- ---- .010 UNCH .010 210 1425 ---- ---- ---- ---- .011 UNCH .011 3 1450 ---- ---- ---- ---- .012 -.001 .013 91 1475 ---- ---- ---- ---- .013 -.001 .014 7 1500 ---- ---- ---- ---- .015 UNCH .015 369 1525 ---- ---- ---- ---- .016 -.001 .017 12 1550 ---- ---- ---- ---- .018 -.001 .019 259 1575 ---- ---- ---- ---- .020 -.001 .021 19 1600 ---- ---- ---- ---- .022 -.001 .023 39 1625 ---- ---- ---- ---- .024 -.002 .026 10 162 1650 ---- ---- ---- ---- .027 -.002 .029 64 1675 ---- ---- ---- ---- .030 -.002 .032 16 1700 .039 .041 .038A .038A .033 -.003 3 .036 26 404 1725 ---- ---- ---- ---- .036 -.004 .040 10 36 1750 ---- ---- ---- ---- .040 -.005 .045 133 1775 ---- ---- .047A .047A .045 -.005 .050 4 1800 .060 .061 .056A .056A .050 -.006 3 .056 26 743 1825 ---- ---- .062A .062A .056 -.007 .063 57 1850 ---- ---- .069A .069A .063 -.008 .071 49 1875 ---- ---- .076A .076A .071 -.009 .080 327 1900 .095 .097 .085A .085A .080 -.011 5 .091 113 141 1910 ---- ---- .089A .089A .084 -.012 .096 1915 ---- ---- .091A .091A .087 -.011 .098 1920 ---- ---- .094A .094A .089 -.012 .101 1925 ---- ---- .095A .095A .091 -.012 .103 51 1930 ---- ---- .098A .098A .093 -.013 .106 1935 ---- ---- .100A .100A .096 -.013 .109 1 1 1940 ---- ---- .103A .103A .098 -.014 .112 1945 ---- ---- .105A .105A .101 -.014 .115 1950 ---- ---- .106A .106A .103 -.015 .118 1 454 1955 ---- ---- .110A .110A .106 -.015 .121 1 1960 ---- ---- .113A .113A .109 -.015 .124 7 1965 ---- ---- .116A .116A .112 -.015 .127 1970 ---- ---- .119A .119A .114 -.017 .131 1975 ---- .135B .120A .120A .117 -.017 .134 2 34 1980 ---- ---- .125A .125A .121 -.017 .138 1 1985 ---- ---- .128A .128A .124 -.018 .142 1990 ---- .146B .131A .146B .127 -.018 .145 3 1995 ---- .151B .135A .151B .131 -.018 .149 2000 .160 .160 .137A .137A .134 -.019 3 .153 30 475 2005 ---- .160B .142A .160B .138 -.020 .158 2010 ---- .164B .145A .164B .141 -.021 .162 2015 ---- .169B .149A .169B .145 -.021 .166 2020 ---- .174B .153A .174B .149 -.022 .171 2025 ---- .180B .156A .180B .153 -.023 .176 33 2030 ---- .185B .161A .185B .158 -.023 .181 2035 ---- .191B .165A .191B .162 -.024 .186 2040 ---- .197B .170A .197B .167 -.024 .191 2045 ---- .202B .174A .202B .171 -.025 .196 2050 ---- .209B .179A .209B .176 -.025 .201 15 2055 ---- .214B .184A .214B .181 -.026 .207 2060 ---- .221B .189A .221B .186 -.027 .213 2065 .196 .227B .194A .199B .191 -.028 4 .219 150 2070 ---- .234B .199A .234B .197 -.028 .225 2075 ---- .243B .204A .243B .203 -.028 .231 161 2080 ---- .248B .210A .248B .208 -.030 .238 2085 .217 .256B .216A .216A .214 -.031 6 .245 2090 ---- .264B .222A .264B .221 -.031 .252 2095 ---- .272B .228A .272B .227 -.032 .259 3 2100 .275 .281B .234A .234A .234 -.032 2 .266 18 284 2105 ---- .289B .240A .289B .240 -.034 .274 2110 ---- .297B .247A .297B .248 -.033 .281 2115 ---- .306B .253A .306B .255 -.034 .289 2120 ---- .316B .260A .316B .262 -.036 .298 2125 ---- .325B .267A .325B .270 -.036 .306 9 2130 ---- .335B .275A .335B .278 -.037 .315 2135 ---- .345B .282A .345B .286 -.038 .324 2140 ---- .356B .290A .356B .295 -.038 .333 2145 ---- .367B .298A .367B .304 -.039 .343 2150 .310 .378B .307A .310 .313 -.039 1 .352 163 272 2155 .340 .389B .315A .315A .322 -.040 17 .362 52 2160 ---- .401B .324A .401B .332 -.041 .373 5 2165 ---- .413B .333A .413B .341 -.042 .383 5 2170 ---- .425B .342A .425B .352 -.042 .394 2175 ---- .437B .352A .437B .362 -.043 .405 20 19 2180 ---- .450B .362A .450B .373 -.044 .417 2185 ---- .464B .372A .464B .383 -.046 .429 2190 ---- .477B .382A .477B .395 -.046 .441 1 2195 ---- .491B .393A .491B .406 -.047 .453 2200 .477 .506B .399 .432B .418 -.048 3 .466 40 117 2205 ---- .520B .415A .520B .430 -.049 .479 2210 ---- .535B .426A .535B .442 -.050 .492 2215 ---- .551B .438A .551B .455 -.051 .506 4 2220 ---- .567B .450A .567B .467 -.053 .520 1 2225 ---- .583B .463A .583B .480 -.054 .534 3 2230 ---- .599B .475A .599B .494 -.055 .549 2235 ---- .611B .489A .611B .508 -.056 .564 2240 ---- .630B .502A .627B .522 -.057 .579 2245 ---- .645B .516A .644B .536 -.059 .595 2250 ---- .665B .530A .665B .551 -.060 .611 9 2255 ---- .681B .544A .681B .566 -.061 .627 2260 ---- .700B .559A .700B .581 -.063 .644 2265 ---- .721B .574A .721B .597 -.064 .661 6 6 2270 ---- .742B .589A .738B .613 -.065 .678 2275 ---- .763B .605A .763B .629 -.067 .696 3 103 2280 ---- .779B .621A .779B .646 -.068 .714 1 2285 ---- .800B .637A .800B .664 -.068 .732 2290 ---- .821B .657A .821B .681 -.070 .751 4 2295 ---- .847B .675A .847B .699 -.071 .770 2300 .800 .868B .692A .863B .718 -.072 1 .790 37 86 2305 ---- .889B .710A .889B .737 -.073 .810 1 2310 ---- .910B .729A .910B .756 -.074 .830 4 2315 ---- .936B .747A .936B .776 -.075 .851 2320 ---- .960B .767A .956B .796 -.076 .872 10 12 2325 ---- .984B .786A .980B .816 -.077 .893 7 2330 ---- 1.008B .804A 1.008B .837 -.078 .915 5 2335 ---- 1.032B .826A 1.032B .858 -.079 .937 2340 ---- 1.056B .846A 1.054B .880 -.080 .960 2345 ---- 1.080B .867A 1.080B .902 -.081 .983 2350 ---- 1.104B .888A 1.104B .924 -.082 1.006 21 24 2355 ---- 1.136B .910A 1.136B .947 -.082 1.029 2360 ---- 1.160B .932A 1.159B .970 -.083 1.053 2365 ---- 1.192B .954A 1.192B .994 -.084 1.078 2370 ---- 1.216B .977A 1.216B 1.018 -.085 1.103 2375 ---- 1.240B 1.000A 1.240B 1.042 -.086 1.128 1 2380 ---- 1.272B 1.022A 1.272B 1.067 -.086 1.153 1 1 2385 ---- 1.304B 1.048A 1.304B 1.092 -.087 1.179 2390 ---- 1.328B 1.071A 1.322B 1.117 -.088 1.205 2395 ---- 1.360B 1.096A 1.360B 1.143 -.089 1.232 2 2 2400 1.180 1.400 1.120A 1.120A 1.169 -.090 13 1.259 14 24 2405 ---- 1.416B 1.148A 1.411B 1.195 -.091 1.286 2410 ---- 1.448B 1.173A 1.441B 1.222 -.092 1.314 2415 ---- 1.480B 1.197A 1.480B 1.249 -.093 1.342 2420 ---- 1.512B 1.224A 1.512B 1.277 -.093 1.370 2425 ---- 1.544B 1.252A 1.539B 1.305 -.094 1.399 2 4 2430 ---- 1.576B 1.278A 1.570B 1.333 -.095 1.428 2435 ---- 1.608B 1.308A 1.600B 1.361 -.097 1.458 2440 ---- 1.640B 1.336A 1.640B 1.390 -.097 1.487 2445 ---- 1.672B 1.364A 1.672B 1.419 -.099 1.518 2450 ---- 1.704B 1.393A 1.696B 1.449 -.099 1.548 2 2455 ---- 1.736B 1.420A 1.728B 1.479 -.100 1.579 2460 ---- 1.776B 1.449A 1.776B 1.509 -.101 1.610 2465 ---- 1.808B 1.477A 1.808B 1.540 -.101 1.641 2470 ---- 1.840B 1.511A 1.840B 1.571 -.102 1.673 2475 ---- 1.872B 1.540A 1.865B 1.602 -.103 1.705 2 2480 ---- 1.894B 1.570A 1.890B 1.634 -.104 1.738 2485 ---- 1.929B 1.602A 1.925B 1.666 -.105 1.771 2490 ---- 1.965B 1.631A 1.961B 1.698 -.106 1.804 2495 ---- 2.001B 1.664A 1.994B 1.730 -.107 1.837 2500 1.922 2.051B 1.694A 1.694A 1.763 -.108 1 1.871 5 2505 ---- 2.073B 1.729A 2.066B 1.797 -.108 1.905 4 2510 ---- 2.110B 1.763A 2.103B 1.830 -.109 1.939 2515 ---- 2.146B 1.792A 2.139B 1.864 -.109 1.973 2520 ---- 2.183B 1.827A 2.176B 1.898 -.110 2.008 2525 ---- 2.240B 1.861A 2.240B 1.932 -.111 2.043 2530 ---- 2.258B 1.896A 2.251B 1.967 -.112 2.079 2535 ---- 2.296B 1.931A 2.289B 2.002 -.113 2.115 2540 ---- 2.335B 1.970A 2.327B 2.037 -.113 2.150 2545 ---- 2.373B 2.006A 2.365B 2.073 -.114 2.187 2550 ---- 2.429B 2.030A 2.416B 2.109 -.114 2.223 1 2555 ---- 2.394B 2.076A 2.378B 2.145 -.115 2.260 2560 ---- 2.403B 2.112A 2.376B 2.181 -.116 2.297 2565 ---- 2.416B 2.148A 2.414B 2.218 -.116 2.334 2570 ---- 2.447B 2.184A 2.447B 2.255 -.116 2.371 2575 ---- 2.625B 2.208A 2.611B 2.292 -.117 2.409 2580 ---- ---- ---- 2.256A 2.329 ---- ---- 2585 ---- ---- ---- 2.293A 2.367 ---- ---- 2590 ---- ---- ---- 2.329A 2.404 ---- ---- 2595 ---- ---- ---- 2.366A 2.443 ---- ---- 2600 ---- 2.828B 2.399A 2.399A 2.481 -.120 2.601 7 2625 ---- 3.031B 2.586A 2.586A 2.675 -.123 2.798 2650 ---- 3.241B 2.784A 2.784A 2.875 -.125 3.000 5 2675 ---- 3.458B 2.982A 2.982A 3.079 -.127 3.206 2700 ---- 3.678B 3.192A 3.192A 3.288 -.129 3.417 5 15 2725 ---- 3.894B 3.402A 3.402A 3.500 -.131 3.631 1 2750 ---- 4.116B 3.616A 3.616A 3.716 -.132 3.848 2 2775 ---- 4.344B 3.833A 3.833A 3.935 -.133 4.068 2800 ---- 4.572B 4.050A 4.050A 4.156 -.135 4.291 2 2825 ---- 4.806B 4.272A 4.272A 4.381 -.135 4.516 4 2850 ---- 5.040B 4.500A 4.500A 4.607 -.137 4.744 2 2875 ---- 5.274B 4.725A 4.725A 4.836 -.137 4.973 9 2900 ---- 5.508B 4.955A 4.955A 5.066 -.139 5.205 1 2925 ---- 5.745B 5.190A 5.190A 5.298 -.140 5.438 2 2950 ---- 5.980B 5.420A 5.420A 5.532 -.140 5.672 2 2975 ---- 6.220B 5.655A 5.655A 5.767 -.141 5.908 5 3000 ---- 6.460B 5.890A 5.890A 6.004 -.141 6.145 5 3025 ---- 6.700B 6.125A 6.125A 6.241 -.142 6.383 3 3050 ---- 6.945B 6.365A 6.365A 6.479 -.143 6.622 1 3075 ---- 7.185B 6.605A 6.605A 6.719 -.142 6.861 1 3100 ---- 7.430B 6.845A 6.845A 6.959 -.143 7.102 3125 ---- 7.670B 7.085A 7.085A 7.200 -.144 7.344 3 3150 ---- 7.915B 7.325A 7.325A 7.442 -.144 7.586 2 3175 7.714 8.160B 7.570A 7.685B 7.684 -.144 2 7.828 2 2 3200 ---- 8.385B 7.815A 7.815A 7.927 -.145 8.072 2 2 3225 8.199 8.495B 8.056A 8.495B 8.171 -.144 2 8.315 8 3250 ---- 8.636B 8.300A 8.300A 8.415 -.145 8.560 6 3 3275 ---- ---- 8.544A 8.544A 8.660 -.145 8.805 6 3300 ---- ---- ---- ---- 8.905 -.145 9.050 2 3325 ---- ---- ---- ---- 9.150 -.145 9.295 1 3350 ---- ---- ---- ---- 9.396 -.145 9.541 3375 ---- ---- ---- ---- 9.642 -.146 9.788 1 3400 ---- ---- ---- ---- 9.889 -.145 10.034 2 3425 ---- ---- ---- ---- 10.135 -.146 10.281 2 3450 ---- ---- ---- ---- 10.383 -.146 10.529 3 3475 ---- ---- ---- ---- 10.630 -.146 10.776 1 3500 ---- ---- ---- ---- 10.878 -.146 11.024 1 3525 ---- ---- ---- ---- 11.126 -.146 11.272 2 3550 ---- ---- ---- ---- 11.374 -.146 11.520 3 3575 ---- ---- ---- ---- 11.622 -.146 11.768 1 3600 ---- ---- ---- ---- 11.870 -.147 12.017 3625 ---- ---- ---- ---- 12.119 -.146 12.265 2 3650 ---- ---- ---- ---- 12.368 -.146 12.514 1 3675 ---- ---- ---- ---- 12.617 -.146 12.763 1 3700 ---- ---- ---- ---- 12.866 -.146 13.012 3725 ---- ---- ---- ---- 13.116 -.146 13.262 4000 ---- ---- ---- ---- 15.864 -.146 16.010 1 4500 ---- ---- ---- ---- 20.864 -.146 21.010 5000 ---- ---- ---- ---- 25.864 -.146 26.010 6000 ---- ---- ---- ---- 35.864 -.146 36.010 7500 ---- ---- ---- ---- 50.864 -.146 51.010 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 1 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .005 UNCH .005 1025 ---- ---- ---- ---- .006 +.001 .005 1050 ---- ---- ---- ---- .006 UNCH .006 1075 ---- ---- ---- ---- .006 -.001 .007 1100 ---- ---- ---- ---- .007 UNCH .007 1125 ---- ---- ---- ---- .007 -.001 .008 1150 ---- ---- ---- ---- .008 UNCH .008 1175 ---- ---- ---- ---- .009 UNCH .009 1200 ---- ---- ---- ---- .009 -.001 .010 1225 ---- ---- ---- ---- .010 -.001 .011 1250 ---- ---- ---- ---- .011 -.001 .012 1275 ---- ---- ---- ---- .011 -.002 .013 1300 ---- ---- ---- ---- .012 -.002 .014 1325 ---- ---- ---- ---- .013 -.002 .015 1350 ---- ---- ---- ---- .015 -.001 .016 1375 ---- ---- ---- ---- .016 -.002 .018 1400 ---- ---- ---- ---- .018 -.002 .020 1425 ---- ---- ---- ---- .020 -.002 .022 1450 ---- ---- ---- ---- .022 -.003 .025 1475 ---- ---- ---- ---- .025 -.003 .028 1500 ---- ---- ---- ---- .028 -.003 .031 10 1525 ---- ---- ---- ---- .031 -.003 .034 1550 ---- ---- ---- ---- .034 -.004 .038 21 1575 ---- ---- ---- ---- .038 -.004 .042 1600 ---- ---- ---- ---- .042 -.005 .047 5 1625 ---- ---- ---- ---- .047 -.005 .052 1 1650 ---- ---- ---- ---- .052 -.005 .057 3 1675 ---- ---- .062A .062A .057 -.006 .063 100 1700 ---- ---- .068A .068A .063 -.007 .070 2 57 1725 ---- ---- .075A .075A .070 -.008 .078 2 1750 ---- ---- .083A .083A .077 -.009 .086 2 1775 ---- ---- .091A .091A .086 -.010 .096 2 1800 ---- ---- .100A .100A .095 -.012 5 .107 1 13 1825 ---- ---- .110A .110A .106 -.013 .119 2 4 1850 ---- ---- .122A .122A .118 -.015 .133 2 19 1875 ---- ---- .135A .135A .132 -.016 .148 1 9 1900 ---- .167B .151A .151A .147 -.019 .166 2 11 1925 ---- .188B .168A .168A .165 -.020 .185 4 1950 ---- .211B .187A .211B .185 -.022 .207 16 1975 ---- .239B .210A .239B .207 -.026 .233 6 2000 ---- .269B .235A .269B .233 -.028 5 .261 2 13 2025 ---- .304B .263A .304B .262 -.031 .293 14 2050 ---- .342B .295A .342B .295 -.034 .329 5 2075 ---- .386B .330A .386B .332 -.037 .369 7 2100 ---- .435B .369A .435B .373 -.041 .414 20 2125 ---- .489B .414A .489B .420 -.044 .464 46 2150 ---- .551B .464A .551B .472 -.049 .521 18 2175 ---- .617B .519A .617B .530 -.053 .583 2 7 2200 ---- .692B .581A .692B .595 -.057 .652 12 2225 ---- .773B .649A .773B .666 -.062 .728 4 2250 ---- .863B .724A .861B .745 -.065 .810 8 2275 ---- .962B .806A .962B .830 -.070 .900 2300 ---- 1.069B .900A 1.067B .924 -.074 .998 6 2325 ---- 1.184B .997A 1.184B 1.025 -.079 1 1.104 1 2350 ---- 1.305B 1.103A 1.305B 1.133 -.084 1.217 7 2375 ---- 1.440B 1.214A 1.440B 1.250 -.088 1.338 3 2400 ---- 1.575B 1.336A 1.575B 1.375 -.091 1.466 1 2425 ---- 1.728B 1.463A 1.728B 1.507 -.096 1.603 2 2450 ---- 1.881B 1.598A 1.881B 1.647 -.100 1.747 2 2475 ---- 2.043B 1.743A 2.043B 1.794 -.103 1.897 1 2 2500 ---- 2.214B 1.892A 2.214B 1.949 -.106 2.055 2525 ---- 2.385B 2.048A 2.385B 2.110 -.109 2.219 2550 ---- 2.565B 2.214A 2.565B 2.277 -.113 2.390 1 2575 ---- 2.752B 2.384A 2.744B 2.451 -.115 2.566 2600 ---- 2.944B 2.559A 2.930B 2.630 -.117 2.747 1 2625 ---- 3.136B 2.737A 3.136B 2.814 -.120 2.934 2650 ---- 3.336B 2.923A 3.328B 3.003 -.122 3.125 2675 ---- 3.536B 3.115A 3.536B 3.196 -.124 3.320 1 2700 ---- 3.744B 3.310A 3.310A 3.394 -.126 3.520 2725 ---- 3.952B 3.507A 3.507A 3.596 -.127 3.723 2750 ---- 4.168B 3.710A 3.710A 3.801 -.129 3.930 1 2775 ---- 4.384B 3.919A 3.919A 4.009 -.131 4.140 2800 ---- 4.600B 4.123A 4.123A 4.221 -.131 4.352 2825 ---- 4.823B 4.339A 4.339A 4.435 -.132 4.567 2 2850 ---- 5.047B 4.550A 4.550A 4.651 -.134 4.785 1 2875 ---- 5.271B 4.773A 4.773A 4.870 -.135 5.005 1 2900 ---- 5.495B 4.991A 4.991A 5.091 -.136 5.227 1 2925 ---- 5.726B 5.214A 5.214A 5.314 -.137 5.451 1 2950 ---- 5.950B 5.436A 5.436A 5.539 -.138 5.677 1 2975 ---- 6.188B 5.663A 5.663A 5.765 -.139 5.904 3000 ---- 6.419B 5.891A 5.891A 5.993 -.140 6.133 3025 ---- 6.650B 6.119A 6.119A 6.223 -.140 6.363 3050 ---- 6.888B 6.348A 6.348A 6.454 -.141 6.595 2 3075 ---- 7.119B 6.576A 6.576A 6.686 -.142 6.828 3100 ---- 7.357B 6.810A 6.810A 6.919 -.143 7.062 3125 ---- 7.596B 7.044A 7.044A 7.153 -.143 7.296 2 3150 ---- 7.836B 7.278A 7.278A 7.389 -.143 7.532 3175 ---- 8.076B 7.518A 7.518A 7.625 -.144 7.769 3200 ---- 8.316B 7.752A 7.752A 7.862 -.145 8.007 2 3225 ---- 8.556B 7.992A 7.992A 8.100 -.145 8.245 3250 ---- 8.796B 8.226A 8.226A 8.339 -.145 8.484 3275 ---- 9.036B 8.466A 8.466A 8.578 -.146 8.724 3300 ---- 9.282B 8.706A 8.706A 8.818 -.146 8.964 3325 ---- 9.522B 8.946A 8.946A 9.059 -.146 9.205 3350 ---- 9.768B 9.192A 9.192A 9.300 -.147 9.447 3375 ---- 10.008B 9.426A 9.426A 9.541 -.148 9.689 3400 ---- 10.254B 9.672A 9.672A 9.784 -.147 9.931 3425 ---- ---- ---- 9.915A 10.026 ---- ---- 3500 ---- 11.130B 10.645A 10.645A 10.757 -.149 10.906 4000 ---- ---- ---- ---- 15.698 -.150 15.848 5000 ---- ---- ---- ---- 25.695 -.150 25.845 850 ---- ---- ---- ---- .003 +.001 .002 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 UNCH .003 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 UNCH .004 975 ---- ---- ---- ---- .005 +.001 .004 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .007 -.001 .008 10000 ---- ---- ---- ---- 75.695 -.150 75.845 1025 ---- ---- ---- ---- .008 -.001 .009 1050 ---- ---- ---- ---- .009 UNCH .009 1075 ---- ---- ---- ---- .010 -.001 .011 1100 ---- ---- ---- ---- .011 -.001 .012 1125 ---- ---- ---- ---- .012 -.001 .013 1150 ---- ---- ---- ---- .013 -.001 .014 1175 ---- ---- ---- ---- .014 -.001 .015 1200 ---- ---- ---- ---- .016 -.001 .017 1225 ---- ---- ---- ---- .017 -.001 .018 1250 ---- ---- ---- ---- .018 -.002 .020 1275 ---- ---- ---- ---- .020 -.002 .022 1300 ---- ---- ---- ---- .022 -.002 .024 233 1325 ---- ---- ---- ---- .024 -.002 .026 1 1350 ---- ---- ---- ---- .026 -.002 .028 1375 ---- ---- ---- ---- .028 -.003 .031 1 1400 ---- ---- ---- ---- .030 -.004 .034 1 1425 ---- ---- ---- ---- .033 -.004 .037 1450 ---- ---- ---- ---- .036 -.005 .041 1475 ---- ---- ---- ---- .040 -.004 .044 1500 ---- ---- ---- ---- .044 -.005 .049 1000 1525 ---- ---- ---- ---- .048 -.006 .054 215 1550 ---- ---- ---- ---- .053 -.006 .059 40 1575 ---- ---- ---- ---- .058 -.007 .065 19 1600 ---- ---- ---- ---- .064 -.007 .071 2000 1625 ---- ---- ---- ---- .071 -.008 .079 1 13 1650 ---- ---- .086A .086A .078 -.009 .087 62 1675 ---- ---- .094A .094A .087 -.009 .096 106 1700 ---- ---- .103A .103A .096 -.010 .106 1002 1725 ---- ---- .112A .112A .106 -.011 .117 25 1750 ---- ---- .123A .123A .117 -.012 .129 126 1775 ---- ---- .134A .134A .130 -.013 .143 17 1800 ---- ---- .148A .148A .144 -.015 1 .159 5 35 1825 ---- ---- .163A .163A .159 -.017 .176 9 1850 ---- ---- .180A .180A .176 -.018 .194 8 1875 ---- ---- .199A .199A .195 -.020 .215 139 1900 ---- ---- .219A .219A .216 -.023 .239 29 1925 ---- .266B .243A .266B .240 -.025 .265 1 6 1950 ---- .297B .270A .297B .266 -.028 .294 6 1975 ---- .331B .298A .331B .296 -.030 .326 12 2000 ---- .369B .330A .369B .329 -.033 .362 137 2025 ---- .412B .365A .412B .365 -.036 .401 2050 ---- .459B .404A .459B .405 -.040 .445 2075 ---- .511B .447A .511B .450 -.044 .494 6 2100 ---- .569B .495A .495A .500 -.047 .547 8 2125 ---- .632B .548A .632B .555 -.051 .606 1 2150 ---- .701B .606A .701B .616 -.055 .671 2 35 2175 .745 .778B .670A .670A .682 -.059 12 .741 26 26 2200 ---- .862B .740A .862B .755 -.063 .818 4 2225 ---- .947B .817A .946B .835 -.067 .902 6 8 2250 ---- 1.044B .900A 1.043B .921 -.071 .992 2 2275 ---- 1.152B .991A 1.152B 1.014 -.075 1.089 7 2300 ---- 1.261B 1.088A 1.260B 1.114 -.079 1.193 2325 ---- 1.386B 1.192A 1.386B 1.221 -.083 1.304 2350 ---- 1.512B 1.303A 1.512B 1.335 -.087 1.422 2 2 2375 ---- 1.642B 1.422A 1.642B 1.456 -.090 1.546 2400 ---- 1.783B 1.547A 1.780B 1.584 -.094 1.678 3 2425 ---- 1.930B 1.680A 1.930B 1.719 -.097 1.816 4 2450 ---- 2.090B 1.816A 2.081B 1.860 -.100 1.960 2 2475 ---- 2.250B 1.960A 2.241B 2.008 -.103 2.111 6 2500 ---- 2.410B 2.112A 2.410B 2.162 -.106 2.268 4 2525 ---- 2.590B 2.270A 2.590B 2.321 -.109 2.430 2550 ---- 2.760B 2.430A 2.753B 2.487 -.111 2.598 2 2575 ---- 2.940B 2.599A 2.934B 2.658 -.114 2.772 2 2600 ---- 3.132B 2.768A 3.123B 2.833 -.117 2.950 8 2625 ---- 3.321B 2.950A 3.321B 3.014 -.119 3.133 2650 ---- 3.519B 3.128A 3.519B 3.199 -.121 3.320 1 1 2675 ---- 3.717B 3.319A 3.717B 3.388 -.123 3.511 1 2700 ---- 3.915B 3.504A 3.504A 3.582 -.124 3.706 2 3 2725 ---- 4.122B 3.700A 4.122B 3.778 -.127 3.905 1 2750 4.098 4.329B 3.896A 4.329B 3.979 -.128 1 4.107 2 2775 ---- 4.536B 4.100A 4.536B 4.182 -.129 4.311 2800 ---- 4.752B 4.304A 4.752B 4.388 -.131 4.519 2825 ---- 4.968B 4.511A 4.968B 4.597 -.132 4.729 2850 ---- 5.184B 4.720A 5.184B 4.809 -.132 4.941 1 2875 ---- 5.400B 4.935A 5.400B 5.022 -.133 5.155 1 2900 ---- 5.624B 5.144A 5.612B 5.238 -.134 5.372 2925 ---- 5.848B 5.360A 5.360A 5.456 -.135 5.591 2950 ---- 6.072B 5.583A 5.583A 5.676 -.136 5.812 1 2975 ---- 6.296B 5.803A 5.803A 5.897 -.137 6.034 3000 ---- 6.528B 6.026A 6.026A 6.121 -.137 6.258 1 3025 ---- 6.752B 6.250A 6.250A 6.345 -.139 6.484 1 3050 ---- 6.984B 6.474A 6.474A 6.571 -.140 6.711 1 3075 ---- 7.216B 6.699A 6.699A 6.799 -.140 6.939 1 3100 ---- 7.448B 6.929A 6.929A 7.028 -.141 7.169 3125 ---- 7.680B 7.160A 7.160A 7.258 -.141 7.399 5 3150 ---- 7.917B 7.385A 7.385A 7.489 -.142 7.631 1 3175 ---- 8.155B 7.616A 7.616A 7.721 -.143 7.864 2 3200 ---- 8.393B 7.854A 7.854A 7.954 -.144 8.098 3 3225 ---- 8.624B 8.085A 8.085A 8.189 -.143 8.332 4 3250 ---- 8.862B 8.316A 8.316A 8.423 -.144 8.567 2 3275 ---- 9.100B 8.554A 8.554A 8.659 -.145 8.804 6 3300 ---- 9.338B 8.792A 8.792A 8.896 -.145 9.041 3 3325 ---- 9.583B 9.029A 9.029A 9.133 -.145 9.278 8 3350 ---- 9.821B 9.264A 9.264A 9.371 -.145 9.516 9 3375 ---- 10.059B 9.504A 9.504A 9.609 -.146 9.755 10 3400 ---- 10.304B 9.738A 9.738A 9.848 -.147 9.995 2 12 3425 ---- ---- ---- 9.983A 10.088 ---- ---- 3500 ---- 11.277B 10.704A 10.704A 10.810 -.148 10.958 14 4000 ---- ---- ---- ---- 15.710 -.150 15.860 5000 ---- ---- ---- ---- 25.695 -.150 25.845 6000 ---- ---- ---- ---- 35.695 -.150 35.845 7000 ---- ---- ---- ---- 45.695 -.150 45.845 800 ---- ---- ---- ---- .003 UNCH .003 1 8000 ---- ---- ---- ---- 55.695 -.150 55.845 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .005 UNCH .005 9000 ---- ---- ---- ---- 65.695 -.150 65.845 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .007 UNCH .007 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .016 -.002 .018 1175 ---- ---- ---- ---- .018 -.002 .020 1200 ---- ---- ---- ---- .020 -.002 .022 1225 ---- ---- ---- ---- .023 -.002 .025 1250 ---- ---- ---- ---- .025 -.003 .028 1275 ---- ---- ---- ---- .028 -.003 .031 1300 ---- ---- ---- ---- .031 -.003 .034 1325 ---- ---- ---- ---- .034 -.003 .037 1350 ---- ---- ---- ---- .038 -.003 .041 1375 ---- ---- ---- ---- .041 -.004 .045 1400 ---- ---- ---- ---- .046 -.004 .050 1425 ---- ---- ---- ---- .050 -.005 .055 1450 ---- ---- ---- ---- .055 -.005 .060 1475 ---- ---- ---- ---- .060 -.006 .066 1500 ---- ---- ---- ---- .065 -.007 .072 1525 ---- ---- ---- ---- .071 -.007 .078 1550 ---- ---- .085A .085A .078 -.008 .086 1575 ---- ---- .092A .092A .085 -.008 .093 1600 ---- ---- .099A .099A .093 -.009 .102 1625 ---- ---- .108A .108A .102 -.009 .111 1650 ---- ---- .117A .117A .111 -.011 .122 1675 ---- ---- .127A .127A .121 -.012 .133 1 1700 ---- ---- .139A .139A .133 -.013 .146 1 1725 ---- ---- .151A .151A .145 -.015 .160 1 2 1750 ---- ---- .164A .164A .159 -.016 .175 1 1775 ---- ---- .180A .180A .175 -.017 .192 2 1800 ---- ---- .197A .197A .192 -.019 .211 1 1 1825 ---- ---- .216A .216A .211 -.020 .231 1 1850 ---- ---- .237A .237A .232 -.022 .254 1875 ---- ---- .260A .260A .255 -.025 .280 1900 ---- .310B .286A .286A .281 -.027 .308 1925 ---- .342B .314A .314A .309 -.030 .339 1950 ---- .378B .345A .378B .341 -.032 .373 8 1975 ---- .417B .380A .417B .375 -.035 .410 2000 ---- .460B .417A .460B .414 -.038 .452 20 20 2025 ---- .508B .458A .508B .456 -.041 .497 2050 ---- .559B .502A .559B .502 -.044 .546 10 10 2075 ---- .615B .550A .615B .552 -.048 .600 2100 ---- .678B .603A .678B .607 -.052 .659 2125 ---- .746B .661A .661A .667 -.056 .723 2150 ---- .818B .724A .724A .733 -.059 .792 2175 ---- .897B .793A .793A .804 -.062 .866 2200 ---- .984B .867A .867A .880 -.067 .947 2225 ---- 1.074B .947A .947A .963 -.070 1.033 2250 ---- 1.171B 1.034A 1.034A 1.051 -.075 1.126 2275 ---- 1.276B 1.126A 1.126A 1.146 -.078 1.224 2300 ---- 1.390B 1.225A 1.225A 1.247 -.082 1.329 2325 ---- 1.508B 1.330A 1.330A 1.354 -.086 1.440 2350 ---- 1.629B 1.441A 1.441A 1.468 -.089 1.557 2375 ---- 1.761B 1.559A 1.559A 1.588 -.092 1.680 2400 ---- 1.898B 1.683A 1.683A 1.714 -.095 1.809 2425 ---- 2.041B 1.815A 1.815A 1.846 -.099 1.945 2450 ---- 2.197B 1.953A 2.197B 1.984 -.102 2.086 2475 ---- 2.345B 2.094A 2.343B 2.128 -.104 2.232 2500 ---- 2.509B 2.239A 2.509B 2.278 -.106 2.384 2525 ---- 2.678B 2.393A 2.668B 2.433 -.109 2.542 2550 ---- 2.847B 2.550A 2.838B 2.593 -.111 2.704 2575 ---- 3.016B 2.712A 3.012B 2.758 -.114 2.872 2600 ---- 3.198B 2.880A 3.191B 2.928 -.116 3.044 4 2625 ---- 3.380B 3.047A 3.375B 3.103 -.117 3.220 2650 ---- 3.575B 3.223A 3.575B 3.282 -.118 3.400 2 2675 ---- 3.757B 3.408A 3.752B 3.465 -.120 3.585 2 2700 ---- 3.952B 3.586A 3.946B 3.651 -.122 3.773 2 2725 ---- 4.160B 3.780A 4.160B 3.842 -.123 3.965 2 2750 ---- 4.355B 3.969A 4.355B 4.036 -.124 4.160 4 2775 ---- 4.560B 4.163A 4.560B 4.232 -.126 4.358 2800 ---- 4.764B 4.361A 4.754B 4.432 -.127 4.559 2825 ---- 4.980B 4.560A 4.980B 4.635 -.127 4.762 2 2850 ---- 5.184B 4.763A 5.174B 4.840 -.128 4.968 2875 ---- 5.400B 4.972A 5.400B 5.047 -.130 5.177 2900 ---- 5.616B 5.180A 5.604B 5.257 -.130 5.387 2925 ---- 5.832B 5.390A 5.832B 5.469 -.131 5.600 2950 ---- 6.048B 5.599A 6.038B 5.683 -.132 5.815 2975 ---- 6.276B 5.817A 6.276B 5.898 -.133 6.031 3000 ---- 6.490B 6.030A 6.481B 6.115 -.134 6.249 3025 ---- 6.721B 6.250A 6.721B 6.335 -.134 6.469 3050 ---- 6.941B 6.470A 6.941B 6.555 -.135 6.690 3075 ---- 7.172B 6.690A 7.172B 6.777 -.136 6.913 3100 ---- 7.403B 6.910A 7.403B 7.001 -.137 7.138 3125 ---- 7.623B 7.139A 7.612B 7.226 -.137 7.363 3150 ---- 7.854B 7.360A 7.854B 7.452 -.138 7.590 3175 ---- 8.085B 7.589A 8.085B 7.679 -.139 7.818 2 3200 ---- 8.316B 7.819A 8.316B 7.908 -.140 8.048 3225 ---- 8.550B 8.040A 8.550B 8.138 -.140 8.278 3250 ---- 8.790B 8.270A 8.790B 8.368 -.141 8.509 3275 ---- 9.020B 8.508A 9.010B 8.600 -.141 8.741 3300 ---- 9.260B 8.739A 9.260B 8.832 -.142 8.974 3325 ---- 9.490B 8.970A 9.490B 9.066 -.142 9.208 3350 ---- 9.730B 9.207A 9.711B 9.300 -.143 9.443 3375 ---- 9.970B 9.441A 9.441A 9.535 -.143 9.678 3400 ---- 10.200B 9.675A 9.675A 9.770 -.144 9.914 3425 ---- ---- ---- 9.909A 10.007 ---- ---- SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .020 -.001 .021 10000 ---- ---- ---- ---- 75.516 -.147 75.663 1025 ---- ---- ---- ---- .020 -.001 .021 1050 ---- ---- ---- ---- .020 -.002 .022 1075 ---- ---- ---- ---- .021 -.001 .022 1100 ---- ---- ---- ---- .022 -.001 .023 1125 ---- ---- ---- ---- .023 -.002 .025 1150 ---- ---- ---- ---- .025 -.002 .027 1175 ---- ---- ---- ---- .026 -.003 .029 1200 ---- ---- ---- ---- .029 -.002 .031 9 1225 ---- ---- ---- ---- .031 -.003 .034 1250 ---- ---- ---- ---- .034 -.003 .037 1275 ---- ---- ---- ---- .038 -.003 .041 1300 ---- ---- ---- ---- .041 -.004 .045 1325 ---- ---- ---- ---- .046 -.004 .050 1350 ---- ---- ---- ---- .050 -.005 .055 1375 ---- ---- ---- ---- .055 -.006 .061 1400 ---- ---- ---- ---- .061 -.006 .067 102 1425 ---- ---- ---- ---- .067 -.006 .073 1450 ---- ---- ---- ---- .073 -.007 .080 1475 ---- ---- ---- ---- .079 -.008 .087 1500 ---- ---- ---- ---- .086 -.008 .094 1525 ---- ---- ---- ---- .093 -.009 .102 6 1550 ---- ---- ---- ---- .101 -.010 .111 2 1575 ---- ---- ---- ---- .110 -.011 .121 1600 ---- ---- .131A .131A .120 -.012 .132 41 1625 ---- ---- .142A .142A .131 -.013 .144 42 1650 ---- ---- .154A .154A .143 -.014 .157 42 1675 ---- ---- .166A .166A .157 -.015 .172 1 1700 ---- ---- .181A .181A .172 -.017 .189 148 1725 ---- ---- .197A .197A .188 -.019 .207 2 1750 ---- ---- .215A .215A .206 -.021 .227 52 1775 ---- ---- .235A .235A .226 -.023 .249 1800 ---- ---- .256A .256A .248 -.025 .273 23 1825 ---- ---- .280A .280A .272 -.027 .299 3 1850 ---- ---- .306A .306A .298 -.030 .328 125 1875 ---- ---- .334A .334A .326 -.033 .359 13 1900 ---- ---- .366A .366A .358 -.035 .393 1 1925 ---- ---- .400A .400A .392 -.038 .430 1950 ---- .472B .438A .438A .430 -.041 .471 25 1975 ---- .518B .478A .517B .471 -.044 .515 2000 ---- .568B .523A .568B .516 -.047 .563 151 2025 ---- .622B .570A .621B .564 -.051 .615 2050 ---- .681B .622A .680B .617 -.055 .672 140 2075 ---- .745B .678A .743B .675 -.057 .732 1 2100 ---- .814B .739A .812B .737 -.061 .798 9 2125 ---- .888B .804A .886B .804 -.064 .868 2150 ---- .968B .874A .966B .877 -.067 .944 36 39 2175 ---- 1.053B .949A 1.053B .955 -.070 1.025 2200 ---- 1.144B 1.030A 1.140B 1.038 -.073 1.111 103 2225 ---- 1.241B 1.117A 1.235B 1.127 -.076 1.203 8 2250 ---- 1.339B 1.209A 1.209A 1.222 -.079 1.301 2275 ---- 1.452B 1.307A 1.307A 1.322 -.083 1.405 2300 ---- 1.568B 1.411A 1.411A 1.428 -.086 1.514 2325 ---- 1.687B 1.520A 1.520A 1.540 -.088 1.628 7 2350 ---- 1.815B 1.636A 1.636A 1.658 -.091 1.749 6 2375 ---- 1.950B 1.757A 1.757A 1.781 -.094 1.875 2400 1.977 2.086B 1.884A 1.884A 1.910 -.096 1 2.006 101 2425 ---- 2.235B 2.015A 2.015A 2.044 -.099 2.143 2450 ---- 2.385B 2.153A 2.379B 2.183 -.102 2.285 2475 ---- 2.535B 2.295A 2.532B 2.327 -.105 2.432 2500 ---- 2.700B 2.442A 2.692B 2.477 -.107 2.584 1 13 2525 ---- 2.865B 2.595A 2.856B 2.631 -.109 2.740 2550 ---- 3.030B 2.752A 3.025B 2.791 -.111 2.902 2575 ---- 3.200B 2.912A 3.197B 2.955 -.113 3.068 2600 ---- 3.376B 3.080A 3.375B 3.123 -.115 3.238 16 2625 ---- 3.557B 3.250A 3.557B 3.296 -.116 3.412 2650 ---- 3.750B 3.419A 3.738B 3.473 -.117 3.590 1 2675 ---- 3.930B 3.599A 3.925B 3.653 -.119 3.772 2700 ---- 4.125B 3.782A 4.119B 3.837 -.120 3.957 1 2725 ---- 4.320B 3.965A 4.320B 4.024 -.122 4.146 2750 ---- 4.515B 4.155A 4.515B 4.214 -.123 4.337 2775 ---- 4.718B 4.342A 4.718B 4.407 -.125 4.532 2800 ---- 4.915B 4.537A 4.915B 4.603 -.127 4.730 2825 ---- 5.124B 4.732A 5.120B 4.802 -.128 4.930 1 2850 ---- 5.334B 4.935A 5.334B 5.004 -.128 5.132 2875 ---- 5.544B 5.135A 5.544B 5.207 -.130 5.337 2900 ---- 5.754B 5.342A 5.754B 5.413 -.132 5.545 2925 ---- 5.964B 5.548A 5.956B 5.622 -.132 5.754 2950 ---- 6.188B 5.759A 6.188B 5.832 -.133 5.965 2975 ---- 6.398B 5.964A 6.389B 6.044 -.134 6.178 3000 ---- 6.617B 6.180A 6.607B 6.258 -.135 6.393 3025 ---- 6.838B 6.396A 6.827B 6.474 -.136 6.610 3050 ---- 7.059B 6.611A 7.052B 6.692 -.136 6.828 3075 ---- 7.280B 6.828A 7.272B 6.910 -.137 7.047 3100 ---- 7.514B 7.048A 7.514B 7.131 -.137 7.268 3125 ---- 7.735B 7.272A 7.735B 7.353 -.137 7.490 3150 ---- 7.956B 7.488A 7.954B 7.576 -.137 7.713 1 3175 ---- 8.190B 7.715A 8.190B 7.800 -.138 7.938 3200 ---- 8.424B 7.939A 8.424B 8.025 -.139 8.164 1 3225 ---- 8.652B 8.162A 8.652B 8.252 -.138 8.390 3250 ---- 8.880B 8.392A 8.868B 8.479 -.139 8.618 3275 ---- 9.108B 8.623A 9.108B 8.707 -.140 8.847 3300 ---- 9.348B 8.844A 9.348B 8.937 -.139 9.076 2 3325 ---- 9.576B 9.075A 9.576B 9.167 -.139 9.306 3350 ---- 9.804B 9.306A 9.801B 9.398 -.140 9.538 3375 ---- 10.044B 9.537A 10.044B 9.629 -.141 9.770 3400 ---- 10.284B 9.768A 10.284B 9.862 -.140 10.002 1 3425 ---- 10.512B 9.999A 10.500B 10.095 -.141 10.236 1 3450 ---- 10.752B 10.240A 10.742B 10.329 -.141 10.470 3475 ---- 10.989B 10.472A 10.973B 10.563 -.141 10.704 1 3500 ---- 11.231B 10.703A 11.231B 10.798 -.142 10.940 1 3525 ---- 11.462B 10.940A 11.462B 11.034 -.142 11.176 2 3550 ---- 11.704B 11.180A 11.686B 11.270 -.142 11.412 1 3575 ---- 11.946B 11.410A 11.946B 11.507 -.142 11.649 2 3600 ---- 12.177B 11.650A 12.171B 11.744 -.143 11.887 3 3625 ---- 12.419B 11.890A 12.419B 11.982 -.143 12.125 2 3650 ---- 12.661B 12.129A 12.661B 12.220 -.143 12.363 5 3675 ---- 12.903B 12.360A 12.885B 12.459 -.143 12.602 3 3700 ---- 13.145B 12.600A 13.130B 12.699 -.143 12.842 5 3725 ---- 13.387B 12.840A 13.387B 12.938 -.144 13.082 2 3750 ---- 13.629B 13.080A 13.629B 13.178 -.144 13.322 3775 ---- 13.871B 13.320A 13.871B 13.419 -.144 13.563 3800 ---- 14.113B 13.560A 14.113B 13.660 -.144 13.804 3825 ---- 14.350B 13.808A 14.340B 13.901 -.144 14.045 3850 ---- 14.600B 14.050A 14.580B 14.143 -.144 14.287 3875 ---- 14.840B 14.290A 14.840B 14.385 -.144 14.529 3900 ---- 15.090B 14.530A 15.090B 14.627 -.145 14.772 3925 ---- 15.330B 14.770A 15.310B 14.870 -.144 15.014 3950 ---- 15.570B 15.012A 15.570B 15.113 -.145 15.258 3975 ---- 15.820B 15.255A 15.801B 15.356 -.145 15.501 4000 ---- 16.060B 15.498A 16.060B 15.600 -.145 15.745 4025 ---- 16.310B 15.750A 16.290B 15.844 -.145 15.989 4050 ---- 16.550B 15.993A 16.550B 16.088 -.145 16.233 4075 ---- 16.800B 16.235A 16.780B 16.333 -.145 16.478 4500 ---- ---- ---- ---- 20.525 -.146 20.671 5000 ---- ---- ---- ---- 25.516 -.147 25.663 6000 ---- ---- ---- ---- 35.516 -.147 35.663 7000 ---- ---- ---- ---- 45.516 -.147 45.663 725 ---- ---- ---- ---- .018 UNCH .018 750 ---- ---- ---- ---- .018 UNCH .018 775 ---- ---- ---- ---- .019 UNCH .019 800 ---- ---- ---- ---- .019 UNCH .019 8000 ---- ---- ---- ---- 55.516 -.147 55.663 825 ---- ---- ---- ---- .019 UNCH .019 850 ---- ---- ---- ---- .019 -.001 .020 875 ---- ---- ---- ---- .019 -.001 .020 900 ---- ---- ---- ---- .019 -.001 .020 9000 ---- ---- ---- ---- 65.516 -.147 65.663 925 ---- ---- ---- ---- .019 -.001 .020 950 ---- ---- ---- ---- .019 -.001 .020 975 ---- ---- ---- ---- .020 UNCH .020 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .028 -.001 .029 10000 ---- ---- ---- ---- 75.294 -.139 75.433 1025 ---- ---- ---- ---- .030 -.001 .031 1050 ---- ---- ---- ---- .031 -.002 .033 1075 ---- ---- ---- ---- .034 -.002 .036 1100 ---- ---- ---- ---- .036 -.002 .038 1125 ---- ---- ---- ---- .038 -.003 .041 1150 ---- ---- ---- ---- .041 -.003 .044 1175 ---- ---- ---- ---- .043 -.004 .047 1200 ---- ---- ---- ---- .046 -.005 .051 1225 ---- ---- ---- ---- .050 -.005 .055 1250 ---- ---- ---- ---- .054 -.005 .059 1275 ---- ---- ---- ---- .058 -.006 .064 1300 ---- ---- ---- ---- .062 -.007 .069 1325 ---- ---- ---- ---- .067 -.007 .074 1350 ---- ---- ---- ---- .073 -.008 .081 1375 ---- ---- ---- ---- .079 -.009 .088 1400 ---- ---- ---- ---- .086 -.009 .095 100 1425 ---- ---- ---- ---- .094 -.009 .103 1450 ---- ---- ---- ---- .102 -.011 .113 1475 ---- ---- ---- ---- .111 -.012 .123 1500 ---- ---- ---- ---- .122 -.012 .134 1525 ---- ---- ---- ---- .133 -.013 .146 1550 ---- ---- ---- ---- .145 -.014 .159 5 1575 ---- ---- ---- ---- .159 -.015 .174 1600 ---- ---- .189A .189A .173 -.017 .190 1625 ---- ---- .205A .205A .190 -.018 .208 1650 ---- ---- .222A .222A .207 -.020 .227 1675 ---- ---- .241A .241A .226 -.022 .248 1700 ---- ---- .262A .262A .247 -.024 .271 1725 ---- ---- .285A .285A .270 -.027 .297 1750 ---- ---- .310A .310A .295 -.029 .324 1775 ---- ---- .337A .337A .322 -.031 .353 1800 ---- ---- .367A .367A .351 -.034 .385 1825 ---- ---- .399A .399A .383 -.037 .420 19 1850 ---- ---- .434A .434A .418 -.039 .457 1875 ---- ---- .471A .471A .455 -.042 .497 1900 ---- ---- .512A .512A .495 -.045 .540 1925 ---- ---- .555A .555A .538 -.048 .586 1950 ---- ---- .602A .602A .585 -.050 .635 1975 ---- ---- .652A .652A .635 -.053 .688 2000 ---- ---- .705A .705A .689 -.056 .745 2025 ---- .807B .762A .807B .747 -.059 .806 2050 ---- .873B .823A .873B .809 -.061 .870 1 2075 ---- .943B .887A .943B .875 -.064 .939 2100 ---- 1.018B .956A 1.018B .945 -.067 1.012 100 100 2125 1.062 1.098B 1.030A 1.096B 1.020 -.069 12 1.089 2150 ---- 1.182B 1.107A 1.182B 1.099 -.072 1.171 5 2175 ---- 1.274B 1.190A 1.274B 1.183 -.075 1.258 8 2200 ---- 1.366B 1.277A 1.366B 1.272 -.078 1.350 3 2225 ---- 1.460B 1.369A 1.459B 1.366 -.080 1.446 2250 ---- 1.569B 1.465A 1.566B 1.465 -.082 1.547 2 2275 ---- 1.681B 1.576A 1.678B 1.569 -.085 1.654 2300 ---- 1.799B 1.683A 1.796B 1.678 -.087 1.765 10 2325 ---- 1.921B 1.795A 1.921B 1.792 -.089 1.881 2350 ---- 2.047B 1.910A 2.045B 1.911 -.091 2.002 2375 ---- 2.185B 2.032A 2.185B 2.034 -.094 2.128 2400 ---- 2.323B 2.158A 2.323B 2.163 -.096 2.259 2425 ---- 2.461B 2.291A 2.459B 2.296 -.098 2.394 2450 ---- 2.608B 2.427A 2.605B 2.434 -.100 2.534 2475 ---- 2.760B 2.567A 2.760B 2.576 -.103 2.679 2500 ---- 2.911B 2.709A 2.911B 2.723 -.104 2.827 2525 ---- 3.071B 2.860A 3.068B 2.874 -.106 2.980 2550 ---- 3.234B 3.013A 3.232B 3.030 -.107 3.137 2575 ---- 3.404B 3.168A 3.399B 3.189 -.109 3.298 2600 ---- 3.571B 3.331A 3.571B 3.352 -.111 3.463 2625 ---- 3.749B 3.493A 3.743B 3.519 -.112 3.631 2650 ---- 3.927B 3.661A 3.921B 3.689 -.114 3.803 2675 ---- 4.104B 3.835A 4.102B 3.863 -.115 3.978 2700 ---- 4.288B 4.011A 4.286B 4.040 -.117 4.157 2725 ---- 4.485B 4.189A 4.485B 4.221 -.117 4.338 2750 ---- 4.669B 4.370A 4.662B 4.404 -.119 4.523 2775 ---- 4.857B 4.554A 4.857B 4.590 -.120 4.710 2800 ---- 5.060B 4.740A 5.049B 4.779 -.121 4.900 15 2825 ---- 5.250B 4.931A 5.245B 4.971 -.122 5.093 2850 ---- 5.451B 5.120A 5.446B 5.165 -.123 5.288 2875 ---- 5.658B 5.318A 5.658B 5.362 -.123 5.485 2900 ---- 5.855B 5.517A 5.852B 5.561 -.124 5.685 2925 ---- 6.072B 5.715A 6.072B 5.762 -.125 5.887 2950 ---- 6.270B 5.918A 6.263B 5.965 -.126 6.091 2975 ---- 6.490B 6.120A 6.490B 6.169 -.128 6.297 3000 ---- 6.690B 6.324A 6.688B 6.376 -.128 6.504 3025 ---- 6.908B 6.534A 6.900B 6.585 -.129 6.714 3050 ---- 7.128B 6.743A 7.112B 6.795 -.130 6.925 3075 ---- 7.334B 6.953A 7.328B 7.007 -.130 7.137 3100 ---- 7.560B 7.162A 7.548B 7.220 -.131 7.351 3125 ---- 7.770B 7.376A 7.766B 7.435 -.131 7.566 3150 ---- 8.001B 7.592A 7.990B 7.651 -.132 7.783 3175 ---- 8.211B 7.809A 8.205B 7.868 -.133 8.001 3200 ---- 8.442B 8.027A 8.434B 8.087 -.133 8.220 3225 ---- 8.657B 8.246A 8.657B 8.307 -.133 8.440 3250 ---- 8.883B 8.465A 8.881B 8.527 -.134 8.661 3275 ---- 9.120B 8.683A 9.120B 8.749 -.134 8.883 3300 ---- 9.340B 8.910A 9.340B 8.972 -.134 9.106 3325 ---- 9.560B 9.133A 9.560B 9.196 -.135 9.331 3350 ---- 9.800B 9.358A 9.789B 9.421 -.135 9.556 3375 ---- 10.020B 9.576A 10.017B 9.647 -.135 9.782 3400 ---- 10.260B 9.808A 10.260B 9.873 -.135 10.008 3425 ---- 10.480B 10.034A 10.478B 10.100 -.136 10.236 3450 ---- ---- ---- 10.260A 10.329 ---- ---- 3500 ---- 11.172B 10.720A 11.172B 10.787 -.136 10.923 3 4000 ---- 15.929B 15.423A 15.923B 15.498 -.137 15.635 2 4500 ---- 20.805B 20.272A 20.802B 20.354 -.137 20.491 5000 ---- ---- ---- ---- 25.298 -.138 25.436 6000 ---- ---- ---- ---- 35.294 -.139 35.433 7000 ---- ---- ---- ---- 45.294 -.139 45.433 8000 ---- ---- ---- ---- 55.294 -.139 55.433 825 ---- ---- ---- ---- .017 +.001 .016 850 ---- ---- ---- ---- .018 UNCH .018 875 ---- ---- ---- ---- .019 -.001 .020 900 ---- ---- ---- ---- .021 UNCH .021 9000 ---- ---- ---- ---- 65.294 -.139 65.433 925 ---- ---- ---- ---- .023 UNCH .023 950 ---- ---- ---- ---- .024 -.001 .025 975 ---- ---- ---- ---- .026 -.001 .027 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .017 +.001 .016 1 10000 ---- ---- ---- ---- 74.991 -.142 75.133 1025 ---- ---- ---- ---- .020 +.001 .019 1050 ---- ---- ---- ---- .023 UNCH .023 1075 ---- ---- ---- ---- .027 UNCH .027 1100 ---- ---- ---- ---- .030 -.002 .032 1125 ---- ---- ---- ---- .035 -.002 .037 1150 ---- ---- ---- ---- .039 -.004 .043 1175 ---- ---- ---- ---- .044 -.006 .050 1200 ---- ---- ---- ---- .050 -.008 .058 1225 ---- ---- ---- ---- .056 -.010 .066 1250 ---- ---- ---- ---- .063 -.013 .076 1275 ---- ---- ---- ---- .070 -.016 .086 1300 ---- ---- ---- ---- .078 -.019 .097 1325 ---- ---- ---- ---- .086 -.022 .108 1350 ---- ---- ---- ---- .095 -.025 .120 1 1375 ---- ---- ---- ---- .106 -.026 .132 1 1400 ---- ---- ---- ---- .116 -.029 .145 1425 ---- ---- ---- ---- .128 -.029 .157 1450 ---- ---- ---- ---- .141 -.029 .170 1475 ---- ---- ---- ---- .155 -.028 .183 1500 ---- ---- ---- ---- .169 -.028 .197 1 1525 ---- ---- ---- ---- .185 -.026 .211 1550 ---- ---- ---- ---- .203 -.023 .226 1575 ---- ---- ---- ---- .221 -.022 .243 1600 ---- ---- ---- ---- .241 -.020 .261 101 1625 ---- ---- ---- ---- .262 -.019 .281 1650 ---- ---- ---- ---- .286 -.017 .303 1675 ---- ---- ---- ---- .310 -.018 .328 1700 ---- ---- ---- ---- .337 -.019 .356 1725 ---- ---- ---- ---- .366 -.021 .387 1750 ---- ---- ---- ---- .397 -.024 .421 1775 ---- ---- ---- ---- .430 -.029 .459 1800 ---- ---- ---- ---- .466 -.034 .500 17 1825 ---- ---- ---- ---- .505 -.039 .544 5 1850 ---- ---- ---- ---- .547 -.045 .592 100 1875 ---- ---- ---- ---- .593 -.050 .643 1900 ---- ---- ---- ---- .643 -.054 .697 1925 ---- ---- ---- ---- .696 -.059 .755 1950 ---- ---- ---- ---- .753 -.063 .816 1975 ---- ---- ---- ---- .814 -.067 .881 2000 ---- ---- ---- ---- .879 -.071 .950 1 2025 ---- ---- ---- ---- .948 -.075 1.023 2050 ---- ---- ---- ---- 1.022 -.078 1.100 2075 ---- ---- ---- ---- 1.100 -.081 1.181 2100 ---- ---- 1.256A 1.256A 1.182 -.083 1.265 1 2125 ---- ---- ---- ---- 1.269 -.085 1.354 2150 ---- ---- 1.421A 1.421A 1.360 -.087 1.447 2175 ---- ---- ---- ---- 1.455 -.089 1.544 2200 ---- ---- 1.604A 1.604A 1.554 -.091 1.645 25 2225 ---- ---- ---- ---- 1.658 -.093 1.751 20 2250 ---- ---- ---- ---- 1.765 -.095 1.860 2275 ---- ---- ---- ---- 1.877 -.097 1.974 1 2300 ---- ---- 2.022A 2.022A 1.992 -.099 2.091 2325 ---- ---- ---- ---- 2.111 -.102 2.213 2350 ---- ---- ---- ---- 2.235 -.104 2.339 2375 ---- ---- ---- ---- 2.362 -.106 2.468 100 2400 ---- ---- 2.509A 2.509A 2.492 -.110 2.602 8 2425 ---- ---- ---- ---- 2.626 -.113 2.739 2450 ---- ---- ---- ---- 2.764 -.116 2.880 2475 ---- ---- 2.917A 2.917A 2.906 -.118 3.024 2500 ---- ---- 3.061A 3.061A 3.050 -.122 3.172 2525 ---- ---- ---- ---- 3.198 -.125 3.323 6 2550 ---- ---- ---- ---- 3.350 -.128 3.478 2575 ---- ---- ---- ---- 3.504 -.132 3.636 2600 ---- ---- ---- ---- 3.662 -.135 3.797 2625 ---- ---- ---- ---- 3.822 -.139 3.961 2650 ---- ---- ---- ---- 3.986 -.142 4.128 2675 ---- ---- ---- ---- 4.152 -.145 4.297 2700 ---- ---- ---- ---- 4.322 -.148 4.470 2725 ---- ---- ---- ---- 4.494 -.151 4.645 2750 ---- ---- ---- ---- 4.668 -.154 4.822 2775 ---- ---- ---- ---- 4.846 -.156 5.002 2800 ---- ---- ---- ---- 5.026 -.159 5.185 2825 ---- ---- ---- ---- 5.209 -.160 5.369 2850 ---- ---- ---- ---- 5.395 -.161 5.556 2875 ---- ---- ---- ---- 5.583 -.162 5.745 2900 ---- ---- ---- ---- 5.774 -.162 5.936 2925 ---- ---- ---- ---- 5.967 -.161 6.128 2950 ---- ---- ---- ---- 6.162 -.161 6.323 2975 ---- ---- ---- ---- 6.359 -.160 6.519 3000 ---- ---- ---- ---- 6.559 -.158 6.717 13 3025 ---- ---- ---- ---- 6.760 -.157 6.917 3050 ---- ---- ---- ---- 6.963 -.156 7.119 3075 ---- ---- ---- ---- 7.168 -.153 7.321 3100 ---- ---- ---- ---- 7.374 -.152 7.526 3125 ---- ---- ---- ---- 7.581 -.150 7.731 3150 ---- ---- ---- ---- 7.790 -.149 7.939 3175 ---- ---- ---- ---- 8.000 -.147 8.147 3200 ---- ---- ---- ---- 8.211 -.146 8.357 3225 ---- ---- ---- ---- 8.423 -.144 8.567 3250 ---- ---- ---- ---- 8.636 -.144 8.780 3275 ---- ---- ---- ---- 8.849 -.144 8.993 15 3300 ---- ---- ---- ---- 9.064 -.143 9.207 3325 ---- ---- ---- ---- 9.279 -.143 9.422 3350 ---- ---- ---- ---- 9.496 -.143 9.639 3375 ---- ---- ---- ---- 9.713 -.143 9.856 3400 ---- ---- ---- ---- 9.931 -.143 10.074 3425 ---- ---- ---- ---- 10.149 -.144 10.293 3450 ---- ---- ---- ---- 10.369 -.145 10.514 3475 ---- ---- ---- ---- 10.589 -.145 10.734 3500 ---- ---- ---- ---- 10.810 -.146 10.956 3525 ---- ---- ---- ---- 11.032 -.147 11.179 3550 ---- ---- ---- ---- 11.254 -.148 11.402 3575 ---- ---- ---- ---- 11.477 -.149 11.626 3600 ---- ---- ---- ---- 11.701 -.150 11.851 3625 ---- ---- ---- ---- 11.925 -.152 12.077 3650 ---- ---- ---- ---- 12.151 -.152 12.303 3675 ---- ---- ---- ---- 12.377 -.153 12.530 3700 ---- ---- ---- ---- 12.603 -.154 12.757 3725 ---- ---- ---- ---- 12.830 -.155 12.985 3750 ---- ---- ---- ---- 13.058 -.156 13.214 3775 ---- ---- ---- ---- 13.286 -.157 13.443 3800 ---- ---- ---- ---- 13.515 -.158 13.673 3825 ---- ---- ---- ---- 13.745 -.159 13.904 3850 ---- ---- ---- ---- 13.975 -.160 14.135 3875 ---- ---- ---- ---- 14.206 -.160 14.366 3900 ---- ---- ---- ---- 14.438 -.160 14.598 3925 ---- ---- ---- ---- 14.670 -.161 14.831 3950 ---- ---- ---- ---- 14.902 -.162 15.064 3975 ---- ---- ---- ---- 15.135 -.162 15.297 4000 ---- ---- ---- ---- 15.369 -.162 15.531 4025 ---- ---- ---- ---- 15.603 -.162 15.765 4050 ---- ---- ---- ---- 15.838 -.162 16.000 4075 ---- ---- ---- ---- 16.073 -.162 16.235 4500 ---- ---- ---- ---- 20.136 -.154 20.290 5000 ---- ---- ---- ---- 25.025 -.143 25.168 6000 ---- ---- ---- ---- 34.991 -.142 35.133 7000 ---- ---- ---- ---- 44.991 -.142 45.133 725 ---- ---- ---- ---- .002 +.001 .001 750 ---- ---- ---- ---- .003 +.001 .002 775 ---- ---- ---- ---- .004 +.002 .002 800 ---- ---- ---- ---- .004 +.001 .003 8000 ---- ---- ---- ---- 54.991 -.142 55.133 825 ---- ---- ---- ---- .005 +.001 .004 850 ---- ---- ---- ---- .007 +.002 .005 875 ---- ---- ---- ---- .008 +.002 .006 900 ---- ---- ---- ---- .009 +.002 .007 9000 ---- ---- ---- ---- 64.991 -.142 65.133 925 ---- ---- ---- ---- .011 +.002 .009 950 ---- ---- ---- ---- .013 +.002 .011 975 ---- ---- ---- ---- .015 +.002 .013 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .066 -.015 .081 1025 ---- ---- ---- ---- .073 -.016 .089 1050 ---- ---- ---- ---- .081 -.017 .098 1075 ---- ---- ---- ---- .089 -.019 .108 1100 ---- ---- ---- ---- .097 -.021 .118 1125 ---- ---- ---- ---- .107 -.022 .129 1150 ---- ---- ---- ---- .116 -.025 .141 1175 ---- ---- ---- ---- .127 -.026 .153 1200 ---- ---- ---- ---- .138 -.028 .166 1225 ---- ---- ---- ---- .149 -.030 .179 1250 ---- ---- ---- ---- .161 -.032 .193 1275 ---- ---- ---- ---- .174 -.034 .208 1300 ---- ---- ---- ---- .188 -.036 .224 1325 ---- ---- ---- ---- .202 -.039 .241 1350 ---- ---- ---- ---- .217 -.042 .259 1375 ---- ---- ---- ---- .233 -.044 .277 1400 ---- ---- ---- ---- .250 -.047 .297 1425 ---- ---- ---- ---- .268 -.049 .317 1450 ---- ---- ---- ---- .287 -.052 .339 1475 ---- ---- ---- ---- .307 -.055 .362 1500 ---- ---- ---- ---- .329 -.057 .386 1525 ---- ---- ---- ---- .352 -.060 .412 1550 ---- ---- ---- ---- .376 -.063 .439 1575 ---- ---- ---- ---- .401 -.067 .468 1600 ---- ---- ---- ---- .429 -.069 .498 1625 ---- ---- ---- ---- .458 -.072 .530 1650 ---- ---- ---- ---- .489 -.076 .565 1675 ---- ---- ---- ---- .522 -.079 .601 1700 ---- ---- ---- ---- .557 -.082 .639 1725 ---- ---- ---- ---- .595 -.085 .680 1750 ---- ---- ---- ---- .635 -.089 .724 1775 ---- ---- ---- ---- .678 -.092 .770 1800 ---- ---- ---- ---- .724 -.095 .819 12 1825 ---- ---- ---- ---- .773 -.098 .871 1850 ---- ---- ---- ---- .825 -.102 .927 1875 ---- ---- ---- ---- .881 -.105 .986 1900 ---- ---- ---- ---- .940 -.109 1.049 1925 ---- ---- ---- ---- 1.004 -.111 1.115 1950 ---- ---- ---- ---- 1.071 -.115 1.186 1975 ---- ---- ---- ---- 1.142 -.118 1.260 2000 ---- ---- ---- ---- 1.217 -.122 1.339 2025 ---- ---- ---- ---- 1.296 -.125 1.421 2050 ---- ---- ---- ---- 1.379 -.129 1.508 2075 ---- ---- ---- ---- 1.466 -.132 1.598 2100 ---- ---- ---- ---- 1.557 -.135 1.692 2125 ---- ---- ---- ---- 1.651 -.139 1.790 2150 ---- ---- ---- ---- 1.750 -.141 1.891 2175 ---- ---- ---- ---- 1.852 -.145 1.997 2200 ---- ---- ---- ---- 1.957 -.148 2.105 2225 ---- ---- ---- ---- 2.066 -.151 2.217 2250 ---- ---- ---- ---- 2.178 -.155 2.333 2275 ---- ---- ---- ---- 2.294 -.157 2.451 2300 ---- ---- ---- ---- 2.412 -.161 2.573 2325 ---- ---- ---- ---- 2.533 -.164 2.697 2350 ---- ---- ---- ---- 2.657 -.167 2.824 2375 ---- ---- ---- ---- 2.785 -.169 2.954 2400 ---- ---- ---- ---- 2.915 -.172 3.087 2425 ---- ---- ---- ---- 3.048 -.175 3.223 2450 ---- ---- ---- ---- 3.184 -.178 3.362 2475 ---- ---- ---- ---- 3.323 -.181 3.504 2500 ---- ---- ---- ---- 3.465 -.183 3.648 2525 ---- ---- ---- ---- 3.610 -.186 3.796 2550 ---- ---- ---- ---- 3.757 -.189 3.946 2575 ---- ---- ---- ---- 3.908 -.191 4.099 2600 ---- ---- ---- ---- 4.062 -.193 4.255 2625 ---- ---- ---- ---- 4.218 -.195 4.413 2650 ---- ---- ---- ---- 4.378 -.196 4.574 2675 ---- ---- ---- ---- 4.540 -.198 4.738 2700 ---- ---- ---- ---- 4.705 -.200 4.905 2725 ---- ---- ---- ---- 4.873 -.201 5.074 2750 ---- ---- ---- ---- 5.044 -.201 5.245 2775 ---- ---- ---- ---- 5.217 -.202 5.419 2800 ---- ---- ---- ---- 5.392 -.203 5.595 2825 ---- ---- ---- ---- 5.570 -.203 5.773 2850 ---- ---- ---- ---- 5.750 -.204 5.954 2875 ---- ---- ---- ---- 5.932 -.204 6.136 2900 ---- ---- ---- ---- 6.116 -.205 6.321 2925 ---- ---- ---- ---- 6.302 -.205 6.507 2950 ---- ---- ---- ---- 6.490 -.205 6.695 2975 ---- ---- ---- ---- 6.679 -.206 6.885 3000 ---- ---- ---- ---- 6.870 -.207 7.077 3025 ---- ---- ---- ---- 7.063 -.207 7.270 3050 ---- ---- ---- ---- 7.257 -.207 7.464 3075 ---- ---- ---- ---- 7.452 -.208 7.660 3100 ---- ---- ---- ---- 7.649 -.209 7.858 3125 ---- ---- ---- ---- 7.847 -.209 8.056 3150 ---- ---- ---- ---- 8.046 -.211 8.257 3175 ---- ---- ---- ---- 8.246 -.212 8.458 3200 ---- ---- ---- ---- 8.448 -.213 8.661 3225 ---- ---- ---- ---- 8.651 -.213 8.864 3250 ---- ---- ---- ---- 8.855 -.215 9.070 3275 ---- ---- ---- ---- 9.060 -.216 9.276 3300 ---- ---- ---- ---- 9.266 -.217 9.483 3325 ---- ---- ---- ---- 9.473 -.218 9.691 3350 ---- ---- ---- ---- 9.681 -.220 9.901 3375 ---- ---- ---- ---- 9.891 -.220 10.111 3400 ---- ---- ---- ---- 10.101 -.222 10.323 3425 ---- ---- ---- ---- 10.312 -.223 10.535 3450 ---- ---- ---- ---- 10.524 -.224 10.748 3475 ---- ---- ---- ---- 10.737 -.226 10.963 3500 ---- ---- ---- ---- 10.951 -.227 11.178 3525 ---- ---- ---- ---- 11.166 -.228 11.394 3550 ---- ---- ---- ---- 11.382 -.228 11.610 3575 ---- ---- ---- ---- 11.598 -.230 11.828 3600 ---- ---- ---- ---- 11.816 -.230 12.046 3625 ---- ---- ---- ---- 12.034 -.231 12.265 3650 ---- ---- ---- ---- 12.253 -.232 12.485 3675 ---- ---- ---- ---- 12.472 -.234 12.706 3700 ---- ---- ---- ---- 12.693 -.234 12.927 3725 ---- ---- ---- ---- 12.914 -.235 13.149 3750 ---- ---- ---- ---- 13.136 -.236 13.372 3775 ---- ---- ---- ---- 13.358 -.237 13.595 3800 ---- ---- ---- ---- 13.581 -.238 13.819 3825 ---- ---- ---- ---- 13.805 -.239 14.044 3850 ---- ---- ---- ---- 14.029 -.240 14.269 3875 ---- ---- ---- ---- 14.254 -.240 14.494 3900 ---- ---- ---- ---- 14.480 -.241 14.721 3925 ---- ---- ---- ---- 14.706 -.241 14.947 3950 ---- ---- ---- ---- 14.933 -.242 15.175 3975 ---- ---- ---- ---- 15.160 -.243 15.403 4000 ---- ---- ---- ---- 15.388 -.243 15.631 4025 ---- ---- ---- ---- 15.616 -.244 15.860 4050 ---- ---- ---- ---- 15.845 -.244 16.089 4075 ---- ---- ---- ---- 16.074 -.245 16.319 4100 ---- ---- ---- ---- 16.304 -.245 16.549 725 ---- ---- ---- ---- .017 -.004 .021 750 ---- ---- ---- ---- .019 -.005 .024 775 ---- ---- ---- ---- .022 -.006 .028 800 ---- ---- ---- ---- .026 -.006 .032 825 ---- ---- ---- ---- .029 -.008 .037 850 ---- ---- ---- ---- .033 -.009 .042 875 ---- ---- ---- ---- .038 -.009 .047 900 ---- ---- ---- ---- .043 -.010 .053 925 ---- ---- ---- ---- .048 -.011 .059 950 ---- ---- ---- ---- .053 -.013 .066 975 ---- ---- ---- ---- .060 -.013 .073 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .218 -.023 .241 1025 ---- ---- ---- ---- .232 -.025 .257 1050 ---- ---- ---- ---- .247 -.027 .274 1075 ---- ---- ---- ---- .262 -.028 .290 1100 ---- ---- ---- ---- .278 -.030 .308 1125 ---- ---- ---- ---- .294 -.031 .325 1150 ---- ---- ---- ---- .311 -.033 .344 1175 ---- ---- ---- ---- .328 -.034 .362 1200 ---- ---- ---- ---- .346 -.035 .381 1225 ---- ---- ---- ---- .364 -.037 .401 1250 ---- ---- ---- ---- .383 -.038 .421 1275 ---- ---- ---- ---- .401 -.041 .442 1300 ---- ---- ---- ---- .421 -.042 .463 1325 ---- ---- ---- ---- .441 -.043 .484 1350 ---- ---- ---- ---- .461 -.045 .506 1375 ---- ---- ---- ---- .482 -.047 .529 1400 ---- ---- ---- ---- .503 -.049 .552 1425 ---- ---- ---- ---- .524 -.051 .575 1450 ---- ---- ---- ---- .546 -.053 .599 1475 ---- ---- ---- ---- .569 -.054 .623 1500 ---- ---- ---- ---- .592 -.056 .648 1525 ---- ---- ---- ---- .616 -.059 .675 1550 ---- ---- ---- ---- .642 -.060 .702 1575 ---- ---- ---- ---- .668 -.063 .731 1600 ---- ---- ---- ---- .696 -.065 .761 1625 ---- ---- ---- ---- .726 -.067 .793 1650 ---- ---- ---- ---- .758 -.069 .827 1675 ---- ---- ---- ---- .792 -.072 .864 1700 ---- ---- ---- ---- .829 -.074 .903 1725 ---- ---- ---- ---- .869 -.076 .945 1750 ---- ---- ---- ---- .913 -.078 .991 1775 ---- ---- ---- ---- .959 -.082 1.041 1800 ---- ---- ---- ---- 1.009 -.084 1.093 1825 ---- ---- ---- ---- 1.063 -.087 1.150 1850 ---- ---- ---- ---- 1.120 -.090 1.210 1875 ---- ---- ---- ---- 1.181 -.092 1.273 1900 ---- ---- ---- ---- 1.245 -.095 1.340 1925 ---- ---- ---- ---- 1.312 -.097 1.409 1950 ---- ---- ---- ---- 1.382 -.101 1.483 1975 ---- ---- ---- ---- 1.455 -.104 1.559 2000 ---- ---- ---- ---- 1.532 -.106 1.638 2025 ---- ---- ---- ---- 1.612 -.109 1.721 2050 ---- ---- ---- ---- 1.696 -.111 1.807 2075 ---- ---- ---- ---- 1.782 -.115 1.897 2100 ---- ---- ---- ---- 1.873 -.117 1.990 2125 ---- ---- ---- ---- 1.967 -.120 2.087 2150 ---- ---- ---- ---- 2.064 -.123 2.187 2175 ---- ---- ---- ---- 2.165 -.125 2.290 2200 ---- ---- ---- ---- 2.270 -.127 2.397 2225 ---- ---- ---- ---- 2.378 -.130 2.508 2250 ---- ---- ---- ---- 2.489 -.133 2.622 2275 ---- ---- ---- ---- 2.605 -.135 2.740 2300 ---- ---- ---- ---- 2.723 -.138 2.861 2325 ---- ---- ---- ---- 2.846 -.139 2.985 2350 ---- ---- ---- ---- 2.972 -.141 3.113 2375 ---- ---- ---- ---- 3.101 -.144 3.245 2400 ---- ---- ---- ---- 3.234 -.145 3.379 2425 ---- ---- ---- ---- 3.370 -.147 3.517 2450 ---- ---- ---- ---- 3.509 -.149 3.658 2475 ---- ---- ---- ---- 3.652 -.151 3.803 2500 ---- ---- ---- ---- 3.797 -.153 3.950 2525 ---- ---- ---- ---- 3.945 -.155 4.100 2550 ---- ---- ---- ---- 4.096 -.156 4.252 2575 ---- ---- ---- ---- 4.250 -.157 4.407 2600 ---- ---- ---- ---- 4.406 -.159 4.565 2625 ---- ---- ---- ---- 4.565 -.160 4.725 2650 ---- ---- ---- ---- 4.726 -.162 4.888 2675 ---- ---- ---- ---- 4.890 -.162 5.052 2700 ---- ---- ---- ---- 5.055 -.164 5.219 2725 ---- ---- ---- ---- 5.223 -.164 5.387 2750 ---- ---- ---- ---- 5.392 -.166 5.558 2775 ---- ---- ---- ---- 5.563 -.167 5.730 2800 ---- ---- ---- ---- 5.737 -.167 5.904 2825 ---- ---- ---- ---- 5.912 -.168 6.080 2850 ---- ---- ---- ---- 6.089 -.169 6.258 2875 ---- ---- ---- ---- 6.267 -.170 6.437 2900 ---- ---- ---- ---- 6.448 -.170 6.618 2925 ---- ---- ---- ---- 6.630 -.171 6.801 2950 ---- ---- ---- ---- 6.814 -.172 6.986 2975 ---- ---- ---- ---- 6.999 -.173 7.172 3000 ---- ---- ---- ---- 7.187 -.172 7.359 3025 ---- ---- ---- ---- 7.375 -.174 7.549 3050 ---- ---- ---- ---- 7.566 -.174 7.740 3075 ---- ---- ---- ---- 7.758 -.174 7.932 3100 ---- ---- ---- ---- 7.951 -.175 8.126 3125 ---- ---- ---- ---- 8.147 -.174 8.321 3150 ---- ---- ---- ---- 8.343 -.175 8.518 3175 ---- ---- ---- ---- 8.541 -.176 8.717 3200 ---- ---- ---- ---- 8.740 -.176 8.916 3225 ---- ---- ---- ---- 8.941 -.176 9.117 3250 ---- ---- ---- ---- 9.142 -.177 9.319 3275 ---- ---- ---- ---- 9.345 -.177 9.522 3300 ---- ---- ---- ---- 9.549 -.177 9.726 3325 ---- ---- ---- ---- 9.754 -.177 9.931 3350 ---- ---- ---- ---- 9.961 -.176 10.137 3375 ---- ---- ---- ---- 10.168 -.176 10.344 3400 ---- ---- ---- ---- 10.376 -.176 10.552 3425 ---- ---- ---- ---- 10.584 -.177 10.761 3450 ---- ---- ---- ---- 10.794 -.177 10.971 3475 ---- ---- ---- ---- 11.005 -.177 11.182 3500 ---- ---- ---- ---- 11.216 -.177 11.393 3525 ---- ---- ---- ---- 11.428 -.177 11.605 3550 ---- ---- ---- ---- 11.640 -.177 11.817 3575 ---- ---- ---- ---- 11.854 -.176 12.030 3600 ---- ---- ---- ---- 12.067 -.177 12.244 3625 ---- ---- ---- ---- 12.282 -.176 12.458 3650 ---- ---- ---- ---- 12.497 -.176 12.673 3675 ---- ---- ---- ---- 12.712 -.177 12.889 3700 ---- ---- ---- ---- 12.928 -.176 13.104 3725 ---- ---- ---- ---- 13.144 -.177 13.321 3750 ---- ---- ---- ---- 13.361 -.176 13.537 3775 ---- ---- ---- ---- 13.579 -.176 13.755 3800 ---- ---- ---- ---- 13.796 -.176 13.972 3825 ---- ---- ---- ---- 14.015 -.176 14.191 3850 ---- ---- ---- ---- 14.234 -.176 14.410 3875 ---- ---- ---- ---- 14.453 -.176 14.629 3900 ---- ---- ---- ---- 14.673 -.176 14.849 3925 ---- ---- ---- ---- 14.894 -.175 15.069 3950 ---- ---- ---- ---- 15.115 -.175 15.290 3975 ---- ---- ---- ---- 15.336 -.175 15.511 4000 ---- ---- ---- ---- 15.558 -.175 15.733 4025 ---- ---- ---- ---- 15.781 -.174 15.955 4050 ---- ---- ---- ---- 16.004 -.174 16.178 4075 ---- ---- ---- ---- 16.227 -.174 16.401 4100 ---- ---- ---- ---- 16.451 -.174 16.625 725 ---- ---- ---- ---- .090 -.011 .101 750 ---- ---- ---- ---- .099 -.012 .111 775 ---- ---- ---- ---- .108 -.014 .122 800 ---- ---- ---- ---- .119 -.014 .133 825 ---- ---- ---- ---- .129 -.016 .145 850 ---- ---- ---- ---- .141 -.016 .157 875 ---- ---- ---- ---- .152 -.018 .170 900 ---- ---- ---- ---- .164 -.019 .183 925 ---- ---- ---- ---- .177 -.020 .197 950 ---- ---- ---- ---- .190 -.021 .211 975 ---- ---- ---- ---- .204 -.022 .226 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .382 -.031 .413 1025 ---- ---- ---- ---- .404 -.032 .436 1050 ---- ---- ---- ---- .425 -.034 .459 1075 ---- ---- ---- ---- .448 -.035 .483 1100 ---- ---- ---- ---- .471 -.036 .507 1125 ---- ---- ---- ---- .494 -.038 .532 1150 ---- ---- ---- ---- .518 -.039 .557 1175 ---- ---- ---- ---- .542 -.041 .583 1200 ---- ---- ---- ---- .566 -.043 .609 1225 ---- ---- ---- ---- .591 -.045 .636 1250 ---- ---- ---- ---- .617 -.045 .662 1275 ---- ---- ---- ---- .642 -.048 .690 1300 ---- ---- ---- ---- .669 -.049 .718 1325 ---- ---- ---- ---- .695 -.051 .746 1350 ---- ---- ---- ---- .722 -.053 .775 1375 ---- ---- ---- ---- .749 -.055 .804 1400 ---- ---- ---- ---- .777 -.056 .833 1425 ---- ---- ---- ---- .805 -.058 .863 1450 ---- ---- ---- ---- .834 -.059 .893 1475 ---- ---- ---- ---- .862 -.062 .924 1500 ---- ---- ---- ---- .892 -.063 .955 1525 ---- ---- ---- ---- .922 -.065 .987 1550 ---- ---- ---- ---- .953 -.067 1.020 1575 ---- ---- ---- ---- .985 -.069 1.054 1600 ---- ---- ---- ---- 1.018 -.071 1.089 1625 ---- ---- ---- ---- 1.053 -.073 1.126 1650 ---- ---- ---- ---- 1.090 -.075 1.165 1675 ---- ---- ---- ---- 1.129 -.077 1.206 1700 ---- ---- ---- ---- 1.170 -.079 1.249 1725 ---- ---- ---- ---- 1.215 -.081 1.296 1750 ---- ---- ---- ---- 1.262 -.083 1.345 1775 ---- ---- ---- ---- 1.313 -.085 1.398 1800 ---- ---- ---- ---- 1.367 -.088 1.455 1825 ---- ---- ---- ---- 1.425 -.091 1.516 1850 ---- ---- ---- ---- 1.487 -.092 1.579 1875 ---- ---- ---- ---- 1.552 -.095 1.647 1900 ---- ---- ---- ---- 1.621 -.097 1.718 1925 ---- ---- ---- ---- 1.693 -.100 1.793 1950 ---- ---- ---- ---- 1.769 -.102 1.871 1975 ---- ---- ---- ---- 1.848 -.105 1.953 2000 ---- ---- ---- ---- 1.931 -.107 2.038 2025 ---- ---- ---- ---- 2.017 -.109 2.126 2050 ---- ---- ---- ---- 2.107 -.111 2.218 2075 ---- ---- ---- ---- 2.200 -.113 2.313 2100 ---- ---- ---- ---- 2.296 -.116 2.412 2125 ---- ---- ---- ---- 2.396 -.119 2.515 2150 ---- ---- ---- ---- 2.500 -.121 2.621 2175 ---- ---- ---- ---- 2.607 -.123 2.730 2200 ---- ---- ---- ---- 2.718 -.125 2.843 2225 ---- ---- ---- ---- 2.832 -.127 2.959 2250 ---- ---- ---- ---- 2.949 -.129 3.078 2275 ---- ---- ---- ---- 3.070 -.131 3.201 2300 ---- ---- ---- ---- 3.194 -.133 3.327 2325 ---- ---- ---- ---- 3.321 -.135 3.456 2350 ---- ---- ---- ---- 3.452 -.136 3.588 2375 ---- ---- ---- ---- 3.585 -.138 3.723 2400 ---- ---- ---- ---- 3.721 -.140 3.861 2425 ---- ---- ---- ---- 3.861 -.141 4.002 2450 ---- ---- ---- ---- 4.003 -.142 4.145 2475 ---- ---- ---- ---- 4.148 -.144 4.292 2500 ---- ---- ---- ---- 4.296 -.145 4.441 2525 ---- ---- ---- ---- 4.446 -.147 4.593 2550 ---- ---- ---- ---- 4.599 -.148 4.747 2575 ---- ---- ---- ---- 4.754 -.150 4.904 2600 ---- ---- ---- ---- 4.912 -.151 5.063 2625 ---- ---- ---- ---- 5.072 -.152 5.224 2650 ---- ---- ---- ---- 5.235 -.153 5.388 2675 ---- ---- ---- ---- 5.400 -.153 5.553 2700 ---- ---- ---- ---- 5.566 -.155 5.721 2725 ---- ---- ---- ---- 5.735 -.156 5.891 2750 ---- ---- ---- ---- 5.906 -.156 6.062 2775 ---- ---- ---- ---- 6.078 -.158 6.236 2800 ---- ---- ---- ---- 6.252 -.159 6.411 2825 ---- ---- ---- ---- 6.429 -.159 6.588 2850 ---- ---- ---- ---- 6.607 -.159 6.766 2875 ---- ---- ---- ---- 6.786 -.161 6.947 2900 ---- ---- ---- ---- 6.968 -.161 7.129 2925 ---- ---- ---- ---- 7.151 -.161 7.312 2950 ---- ---- ---- ---- 7.336 -.162 7.498 2975 ---- ---- ---- ---- 7.522 -.163 7.685 3000 ---- ---- ---- ---- 7.710 -.163 7.873 3025 ---- ---- ---- ---- 7.900 -.163 8.063 3050 ---- ---- ---- ---- 8.091 -.164 8.255 3075 ---- ---- ---- ---- 8.283 -.165 8.448 3100 ---- ---- ---- ---- 8.478 -.164 8.642 3125 ---- ---- ---- ---- 8.673 -.165 8.838 3150 ---- ---- ---- ---- 8.870 -.165 9.035 3175 ---- ---- ---- ---- 9.069 -.165 9.234 3200 ---- ---- ---- ---- 9.268 -.166 9.434 3225 ---- ---- ---- ---- 9.469 -.166 9.635 3250 ---- ---- ---- ---- 9.671 -.166 9.837 3275 ---- ---- ---- ---- 9.874 -.166 10.040 3300 ---- ---- ---- ---- 10.078 -.167 10.245 3325 ---- ---- ---- ---- 10.283 -.167 10.450 3350 ---- ---- ---- ---- 10.489 -.167 10.656 3375 ---- ---- ---- ---- 10.695 -.167 10.862 3400 ---- ---- ---- ---- 10.903 -.167 11.070 3425 ---- ---- ---- ---- 11.111 -.167 11.278 3450 ---- ---- ---- ---- 11.319 -.168 11.487 3475 ---- ---- ---- ---- 11.529 -.167 11.696 3500 ---- ---- ---- ---- 11.739 -.167 11.906 3525 ---- ---- ---- ---- 11.949 -.167 12.116 3550 ---- ---- ---- ---- 12.159 -.168 12.327 3575 ---- ---- ---- ---- 12.370 -.168 12.538 3600 ---- ---- ---- ---- 12.582 -.167 12.749 3625 ---- ---- ---- ---- 12.794 -.167 12.961 3650 ---- ---- ---- ---- 13.006 -.168 13.174 3675 ---- ---- ---- ---- 13.219 -.167 13.386 3700 ---- ---- ---- ---- 13.432 -.167 13.599 3725 ---- ---- ---- ---- 13.646 -.167 13.813 3750 ---- ---- ---- ---- 13.860 -.167 14.027 3775 ---- ---- ---- ---- 14.074 -.167 14.241 3800 ---- ---- ---- ---- 14.289 -.167 14.456 3825 ---- ---- ---- ---- 14.504 -.167 14.671 3850 ---- ---- ---- ---- 14.720 -.167 14.887 3875 ---- ---- ---- ---- 14.936 -.167 15.103 3900 ---- ---- ---- ---- 15.153 -.167 15.320 3925 ---- ---- ---- ---- 15.370 -.167 15.537 3950 ---- ---- ---- ---- 15.588 -.166 15.754 3975 ---- ---- ---- ---- 15.806 -.166 15.972 4000 ---- ---- ---- ---- 16.024 -.167 16.191 4025 ---- ---- ---- ---- 16.243 -.166 16.409 4050 ---- ---- ---- ---- 16.463 -.166 16.629 4075 ---- ---- ---- ---- 16.683 -.166 16.849 4100 ---- ---- ---- ---- 16.903 -.166 17.069 4125 ---- ---- ---- ---- 17.124 -.166 17.290 925 ---- ---- ---- ---- .321 -.026 .347 950 ---- ---- ---- ---- .341 -.027 .368 975 ---- ---- ---- ---- .361 -.029 .390 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .486 -.032 .518 1025 ---- ---- ---- ---- .512 -.033 .545 1050 ---- ---- ---- ---- .538 -.034 .572 1075 ---- ---- ---- ---- .565 -.035 .600 1100 ---- ---- ---- ---- .592 -.037 .629 1125 ---- ---- ---- ---- .620 -.038 .658 1150 ---- ---- ---- ---- .648 -.040 .688 1175 ---- ---- ---- ---- .676 -.042 .718 1200 ---- ---- ---- ---- .705 -.043 .748 1225 ---- ---- ---- ---- .734 -.045 .779 1250 ---- ---- ---- ---- .764 -.046 .810 1275 ---- ---- ---- ---- .794 -.048 .842 1300 ---- ---- ---- ---- .825 -.049 .874 1325 ---- ---- ---- ---- .856 -.050 .906 1350 ---- ---- ---- ---- .887 -.052 .939 1375 ---- ---- ---- ---- .919 -.054 .973 1400 ---- ---- ---- ---- .951 -.055 1.006 1425 ---- ---- ---- ---- .983 -.057 1.040 1450 ---- ---- ---- ---- 1.016 -.059 1.075 1475 ---- ---- ---- ---- 1.049 -.061 1.110 1500 ---- ---- ---- ---- 1.083 -.062 1.145 1525 ---- ---- ---- ---- 1.118 -.063 1.181 1550 ---- ---- ---- ---- 1.153 -.065 1.218 1575 ---- ---- ---- ---- 1.190 -.067 1.257 1600 ---- ---- ---- ---- 1.227 -.069 1.296 1625 ---- ---- ---- ---- 1.267 -.070 1.337 1650 ---- ---- ---- ---- 1.308 -.072 1.380 1675 ---- ---- ---- ---- 1.351 -.075 1.426 1700 ---- ---- ---- ---- 1.397 -.076 1.473 1725 ---- ---- ---- ---- 1.446 -.078 1.524 1750 ---- ---- ---- ---- 1.498 -.080 1.578 1775 ---- ---- ---- ---- 1.553 -.082 1.635 1800 ---- ---- ---- ---- 1.612 -.084 1.696 1825 ---- ---- ---- ---- 1.674 -.086 1.760 1850 ---- ---- ---- ---- 1.740 -.088 1.828 1875 ---- ---- ---- ---- 1.809 -.090 1.899 1900 ---- ---- ---- ---- 1.882 -.093 1.975 1925 ---- ---- ---- ---- 1.959 -.094 2.053 1950 ---- ---- ---- ---- 2.039 -.096 2.135 1975 ---- ---- ---- ---- 2.122 -.098 2.220 2000 ---- ---- ---- ---- 2.209 -.100 2.309 2025 ---- ---- ---- ---- 2.299 -.102 2.401 2050 ---- ---- ---- ---- 2.393 -.104 2.497 2075 ---- ---- ---- ---- 2.490 -.106 2.596 2100 ---- ---- ---- ---- 2.590 -.109 2.699 2125 ---- ---- ---- ---- 2.694 -.110 2.804 2150 ---- ---- ---- ---- 2.801 -.112 2.913 2175 ---- ---- ---- ---- 2.912 -.114 3.026 2200 ---- ---- ---- ---- 3.026 -.115 3.141 2225 ---- ---- ---- ---- 3.143 -.117 3.260 2250 ---- ---- ---- ---- 3.263 -.119 3.382 2275 ---- ---- ---- ---- 3.386 -.121 3.507 2300 ---- ---- ---- ---- 3.512 -.123 3.635 2325 ---- ---- ---- ---- 3.642 -.124 3.766 2350 ---- ---- ---- ---- 3.774 -.125 3.899 2375 ---- ---- ---- ---- 3.908 -.127 4.035 2400 ---- ---- ---- ---- 4.046 -.128 4.174 2425 ---- ---- ---- ---- 4.186 -.129 4.315 2450 ---- ---- ---- ---- 4.328 -.131 4.459 2475 ---- ---- ---- ---- 4.474 -.132 4.606 2500 ---- ---- ---- ---- 4.622 -.133 4.755 2525 ---- ---- ---- ---- 4.772 -.135 4.907 2550 ---- ---- ---- ---- 4.925 -.136 5.061 2575 ---- ---- ---- ---- 5.080 -.137 5.217 2600 ---- ---- ---- ---- 5.238 -.138 5.376 2625 ---- ---- ---- ---- 5.398 -.139 5.537 2650 ---- ---- ---- ---- 5.560 -.140 5.700 2675 ---- ---- ---- ---- 5.725 -.141 5.866 2700 ---- ---- ---- ---- 5.892 -.141 6.033 2725 ---- ---- ---- ---- 6.061 -.142 6.203 2750 ---- ---- ---- ---- 6.232 -.143 6.375 2775 ---- ---- ---- ---- 6.405 -.144 6.549 2800 ---- ---- ---- ---- 6.580 -.145 6.725 2825 ---- ---- ---- ---- 6.757 -.146 6.903 2850 ---- ---- ---- ---- 6.936 -.146 7.082 2875 ---- ---- ---- ---- 7.117 -.147 7.264 2900 ---- ---- ---- ---- 7.300 -.147 7.447 2925 ---- ---- ---- ---- 7.484 -.148 7.632 2950 ---- ---- ---- ---- 7.670 -.148 7.818 2975 ---- ---- ---- ---- 7.858 -.148 8.006 3000 ---- ---- ---- ---- 8.047 -.149 8.196 3025 ---- ---- ---- ---- 8.238 -.149 8.387 3050 ---- ---- ---- ---- 8.430 -.150 8.580 3075 ---- ---- ---- ---- 8.624 -.150 8.774 3100 ---- ---- ---- ---- 8.818 -.151 8.969 3125 ---- ---- ---- ---- 9.015 -.150 9.165 3150 ---- ---- ---- ---- 9.212 -.151 9.363 3175 ---- ---- ---- ---- 9.411 -.151 9.562 3200 ---- ---- ---- ---- 9.610 -.152 9.762 3225 ---- ---- ---- ---- 9.811 -.152 9.963 3250 ---- ---- ---- ---- 10.013 -.152 10.165 3275 ---- ---- ---- ---- 10.216 -.152 10.368 3300 ---- ---- ---- ---- 10.419 -.153 10.572 3325 ---- ---- ---- ---- 10.624 -.152 10.776 3350 ---- ---- ---- ---- 10.829 -.153 10.982 3375 ---- ---- ---- ---- 11.035 -.153 11.188 3400 ---- ---- ---- ---- 11.242 -.153 11.395 3425 ---- ---- ---- ---- 11.449 -.153 11.602 3450 ---- ---- ---- ---- 11.657 -.153 11.810 3475 ---- ---- ---- ---- 11.866 -.153 12.019 3500 ---- ---- ---- ---- 12.075 -.153 12.228 3525 ---- ---- ---- ---- 12.284 -.153 12.437 3550 ---- ---- ---- ---- 12.494 -.153 12.647 3575 ---- ---- ---- ---- 12.704 -.153 12.857 3600 ---- ---- ---- ---- 12.915 -.153 13.068 3625 ---- ---- ---- ---- 13.126 -.153 13.279 3650 ---- ---- ---- ---- 13.337 -.153 13.490 3675 ---- ---- ---- ---- 13.549 -.153 13.702 3700 ---- ---- ---- ---- 13.761 -.153 13.914 3725 ---- ---- ---- ---- 13.973 -.153 14.126 3750 ---- ---- ---- ---- 14.186 -.153 14.339 3775 ---- ---- ---- ---- 14.399 -.154 14.553 3800 ---- ---- ---- ---- 14.613 -.153 14.766 3825 ---- ---- ---- ---- 14.827 -.153 14.980 3850 ---- ---- ---- ---- 15.042 -.153 15.195 3875 ---- ---- ---- ---- 15.257 -.153 15.410 3900 ---- ---- ---- ---- 15.472 -.153 15.625 3925 ---- ---- ---- ---- 15.688 -.153 15.841 3950 ---- ---- ---- ---- 15.904 -.153 16.057 3975 ---- ---- ---- ---- 16.121 -.153 16.274 4000 ---- ---- ---- ---- 16.338 -.153 16.491 4025 ---- ---- ---- ---- 16.556 -.152 16.708 4050 ---- ---- ---- ---- 16.774 -.153 16.927 4075 ---- ---- ---- ---- 16.992 -.153 17.145 4100 ---- ---- ---- ---- 17.212 -.152 17.364 4125 ---- ---- ---- ---- 17.431 -.153 17.584 925 ---- ---- ---- ---- .412 -.027 .439 950 ---- ---- ---- ---- .436 -.029 .465 975 ---- ---- ---- ---- .461 -.030 .491 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .753 -.034 .787 1050 ---- ---- ---- ---- .785 -.036 .821 1075 ---- ---- ---- ---- .818 -.037 .855 1100 ---- ---- ---- ---- .851 -.038 .889 1125 ---- ---- ---- ---- .885 -.039 .924 1150 ---- ---- ---- ---- .919 -.040 .959 1175 ---- ---- ---- ---- .952 -.042 .994 1200 ---- ---- ---- ---- .987 -.043 1.030 1225 ---- ---- ---- ---- 1.021 -.044 1.065 1250 ---- ---- ---- ---- 1.056 -.045 1.101 1275 ---- ---- ---- ---- 1.091 -.047 1.138 1300 ---- ---- ---- ---- 1.126 -.048 1.174 1325 ---- ---- ---- ---- 1.161 -.050 1.211 1350 ---- ---- ---- ---- 1.196 -.051 1.247 1375 ---- ---- ---- ---- 1.232 -.052 1.284 1400 ---- ---- ---- ---- 1.268 -.053 1.321 1425 ---- ---- ---- ---- 1.304 -.055 1.359 1450 ---- ---- ---- ---- 1.340 -.056 1.396 1475 ---- ---- ---- ---- 1.376 -.058 1.434 1500 ---- ---- ---- ---- 1.412 -.060 1.472 1525 ---- ---- ---- ---- 1.449 -.061 1.510 1550 ---- ---- ---- ---- 1.486 -.062 1.548 1575 ---- ---- ---- ---- 1.523 -.063 1.586 1600 ---- ---- ---- ---- 1.560 -.065 1.625 1625 ---- ---- ---- ---- 1.597 -.067 1.664 1650 ---- ---- ---- ---- 1.636 -.068 1.704 1675 ---- ---- ---- ---- 1.676 -.069 1.745 1700 ---- ---- ---- ---- 1.717 -.071 1.788 1725 ---- ---- ---- ---- 1.759 -.073 1.832 1750 ---- ---- ---- ---- 1.804 -.074 1.878 1775 ---- ---- ---- ---- 1.850 -.076 1.926 1800 ---- ---- ---- ---- 1.900 -.077 1.977 1825 ---- ---- ---- ---- 1.952 -.079 2.031 1850 ---- ---- ---- ---- 2.007 -.081 2.088 1875 ---- ---- ---- ---- 2.067 -.082 2.149 1900 ---- ---- ---- ---- 2.130 -.084 2.214 1925 ---- ---- ---- ---- 2.197 -.085 2.282 1950 ---- ---- ---- ---- 2.267 -.088 2.355 1975 ---- ---- ---- ---- 2.342 -.089 2.431 2000 ---- ---- ---- ---- 2.420 -.091 2.511 2025 ---- ---- ---- ---- 2.503 -.092 2.595 2050 ---- ---- ---- ---- 2.589 -.094 2.683 2075 ---- ---- ---- ---- 2.678 -.096 2.774 2100 ---- ---- ---- ---- 2.772 -.097 2.869 2125 ---- ---- ---- ---- 2.869 -.099 2.968 2150 ---- ---- ---- ---- 2.970 -.101 3.071 2175 ---- ---- ---- ---- 3.075 -.102 3.177 2200 ---- ---- ---- ---- 3.184 -.103 3.287 2225 ---- ---- ---- ---- 3.296 -.105 3.401 2250 ---- ---- ---- ---- 3.411 -.107 3.518 2275 ---- ---- ---- ---- 3.530 -.108 3.638 2300 ---- ---- ---- ---- 3.653 -.109 3.762 2325 ---- ---- ---- ---- 3.778 -.111 3.889 2350 ---- ---- ---- ---- 3.907 -.113 4.020 2375 ---- ---- ---- ---- 4.039 -.114 4.153 2400 ---- ---- ---- ---- 4.175 -.114 4.289 2425 ---- ---- ---- ---- 4.312 -.116 4.428 2450 ---- ---- ---- ---- 4.453 -.117 4.570 2475 ---- ---- ---- ---- 4.596 -.119 4.715 2500 ---- ---- ---- ---- 4.742 -.120 4.862 2525 ---- ---- ---- ---- 4.891 -.120 5.011 2550 ---- ---- ---- ---- 5.042 -.121 5.163 2575 ---- ---- ---- ---- 5.195 -.122 5.317 2600 ---- ---- ---- ---- 5.351 -.123 5.474 2625 ---- ---- ---- ---- 5.509 -.124 5.633 2650 ---- ---- ---- ---- 5.669 -.125 5.794 2675 ---- ---- ---- ---- 5.832 -.126 5.958 2700 ---- ---- ---- ---- 5.996 -.127 6.123 2725 ---- ---- ---- ---- 6.163 -.128 6.291 2750 ---- ---- ---- ---- 6.332 -.128 6.460 2775 ---- ---- ---- ---- 6.503 -.128 6.631 2800 ---- ---- ---- ---- 6.675 -.130 6.805 2825 ---- ---- ---- ---- 6.850 -.130 6.980 2850 ---- ---- ---- ---- 7.026 -.131 7.157 2875 ---- ---- ---- ---- 7.204 -.131 7.335 2900 ---- ---- ---- ---- 7.384 -.132 7.516 2925 ---- ---- ---- ---- 7.565 -.133 7.698 2950 ---- ---- ---- ---- 7.749 -.132 7.881 2975 ---- ---- ---- ---- 7.933 -.133 8.066 3000 ---- ---- ---- ---- 8.119 -.134 8.253 3025 ---- ---- ---- ---- 8.307 -.134 8.441 3050 ---- ---- ---- ---- 8.496 -.134 8.630 3075 ---- ---- ---- ---- 8.687 -.134 8.821 3100 ---- ---- ---- ---- 8.879 -.135 9.014 3125 ---- ---- ---- ---- 9.072 -.135 9.207 3150 ---- ---- ---- ---- 9.267 -.135 9.402 3175 ---- ---- ---- ---- 9.463 -.136 9.599 3200 ---- ---- ---- ---- 9.660 -.136 9.796 3225 ---- ---- ---- ---- 9.859 -.136 9.995 3250 ---- ---- ---- ---- 10.059 -.136 10.195 3275 ---- ---- ---- ---- 10.259 -.137 10.396 3300 ---- ---- ---- ---- 10.461 -.137 10.598 3325 ---- ---- ---- ---- 10.665 -.136 10.801 3350 ---- ---- ---- ---- 10.869 -.137 11.006 3375 ---- ---- ---- ---- 11.074 -.137 11.211 3400 ---- ---- ---- ---- 11.280 -.137 11.417 3425 ---- ---- ---- ---- 11.487 -.138 11.625 3450 ---- ---- ---- ---- 11.695 -.138 11.833 3475 ---- ---- ---- ---- 11.904 -.138 12.042 3500 ---- ---- ---- ---- 12.114 -.138 12.252 3525 ---- ---- ---- ---- 12.325 -.137 12.462 3550 ---- ---- ---- ---- 12.536 -.138 12.674 3575 ---- ---- ---- ---- 12.749 -.137 12.886 3600 ---- ---- ---- ---- 12.962 -.137 13.099 3625 ---- ---- ---- ---- 13.175 -.138 13.313 3650 ---- ---- ---- ---- 13.390 -.137 13.527 3675 ---- ---- ---- ---- 13.605 -.138 13.743 3700 ---- ---- ---- ---- 13.821 -.137 13.958 3725 ---- ---- ---- ---- 14.038 -.137 14.175 3750 ---- ---- ---- ---- 14.255 -.137 14.392 3775 ---- ---- ---- ---- 14.473 -.137 14.610 3800 ---- ---- ---- ---- 14.691 -.137 14.828 3825 ---- ---- ---- ---- 14.910 -.137 15.047 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .903 -.031 .934 1050 ---- ---- ---- ---- .939 -.032 .971 1075 ---- ---- ---- ---- .975 -.034 1.009 1100 ---- ---- ---- ---- 1.012 -.034 1.046 1125 ---- ---- ---- ---- 1.049 -.035 1.084 1150 ---- ---- ---- ---- 1.085 -.037 1.122 1175 ---- ---- ---- ---- 1.122 -.038 1.160 1200 ---- ---- ---- ---- 1.160 -.038 1.198 1225 ---- ---- ---- ---- 1.197 -.040 1.237 1250 ---- ---- ---- ---- 1.234 -.041 1.275 1275 ---- ---- ---- ---- 1.272 -.042 1.314 1300 ---- ---- ---- ---- 1.310 -.043 1.353 1325 ---- ---- ---- ---- 1.347 -.045 1.392 1350 ---- ---- ---- ---- 1.385 -.046 1.431 1375 ---- ---- ---- ---- 1.423 -.047 1.470 1400 ---- ---- ---- ---- 1.461 -.048 1.509 1425 ---- ---- ---- ---- 1.499 -.049 1.548 1450 ---- ---- ---- ---- 1.537 -.050 1.587 1475 ---- ---- ---- ---- 1.575 -.052 1.627 1500 ---- ---- ---- ---- 1.613 -.053 1.666 1525 ---- ---- ---- ---- 1.652 -.053 1.705 1550 ---- ---- ---- ---- 1.690 -.055 1.745 1575 ---- ---- ---- ---- 1.728 -.056 1.784 1600 ---- ---- ---- ---- 1.767 -.057 1.824 1625 ---- ---- ---- ---- 1.806 -.059 1.865 1650 ---- ---- ---- ---- 1.846 -.060 1.906 1675 ---- ---- ---- ---- 1.887 -.061 1.948 1700 ---- ---- ---- ---- 1.929 -.063 1.992 1725 ---- ---- ---- ---- 1.973 -.064 2.037 1750 ---- ---- ---- ---- 2.019 -.066 2.085 1775 ---- ---- ---- ---- 2.068 -.067 2.135 1800 ---- ---- ---- ---- 2.120 -.067 2.187 1825 ---- ---- ---- ---- 2.174 -.070 2.244 1850 ---- ---- ---- ---- 2.233 -.070 2.303 1875 ---- ---- ---- ---- 2.295 -.072 2.367 1900 ---- ---- ---- ---- 2.362 -.073 2.435 1925 ---- ---- ---- ---- 2.433 -.074 2.507 1950 ---- ---- ---- ---- 2.507 -.076 2.583 1975 ---- ---- ---- ---- 2.586 -.077 2.663 2000 ---- ---- ---- ---- 2.668 -.079 2.747 2025 ---- ---- ---- ---- 2.754 -.080 2.834 2050 ---- ---- ---- ---- 2.843 -.082 2.925 2075 ---- ---- ---- ---- 2.936 -.083 3.019 2100 ---- ---- ---- ---- 3.032 -.085 3.117 2125 ---- ---- ---- ---- 3.132 -.085 3.217 2150 ---- ---- ---- ---- 3.234 -.088 3.322 2175 ---- ---- ---- ---- 3.341 -.088 3.429 2200 ---- ---- ---- ---- 3.450 -.090 3.540 2225 ---- ---- ---- ---- 3.563 -.091 3.654 2250 ---- ---- ---- ---- 3.679 -.092 3.771 2275 ---- ---- ---- ---- 3.798 -.094 3.892 2300 ---- ---- ---- ---- 3.921 -.095 4.016 2325 ---- ---- ---- ---- 4.047 -.096 4.143 2350 ---- ---- ---- ---- 4.176 -.097 4.273 2375 ---- ---- ---- ---- 4.308 -.098 4.406 2400 ---- ---- ---- ---- 4.443 -.099 4.542 2425 ---- ---- ---- ---- 4.581 -.100 4.681 2450 ---- ---- ---- ---- 4.722 -.101 4.823 2475 ---- ---- ---- ---- 4.866 -.102 4.968 2500 ---- ---- ---- ---- 5.013 -.102 5.115 2525 ---- ---- ---- ---- 5.162 -.103 5.265 2550 ---- ---- ---- ---- 5.314 -.104 5.418 2575 ---- ---- ---- ---- 5.468 -.105 5.573 2600 ---- ---- ---- ---- 5.625 -.106 5.731 2625 ---- ---- ---- ---- 5.784 -.107 5.891 2650 ---- ---- ---- ---- 5.946 -.107 6.053 2675 ---- ---- ---- ---- 6.109 -.108 6.217 2700 ---- ---- ---- ---- 6.275 -.109 6.384 2725 ---- ---- ---- ---- 6.443 -.109 6.552 2750 ---- ---- ---- ---- 6.612 -.110 6.722 2775 ---- ---- ---- ---- 6.784 -.110 6.894 2800 ---- ---- ---- ---- 6.957 -.111 7.068 2825 ---- ---- ---- ---- 7.132 -.111 7.243 2850 ---- ---- ---- ---- 7.308 -.112 7.420 2875 ---- ---- ---- ---- 7.486 -.113 7.599 2900 ---- ---- ---- ---- 7.666 -.112 7.778 2925 ---- ---- ---- ---- 7.847 -.113 7.960 2950 ---- ---- ---- ---- 8.029 -.114 8.143 2975 ---- ---- ---- ---- 8.213 -.114 8.327 3000 ---- ---- ---- ---- 8.398 -.115 8.513 3025 ---- ---- ---- ---- 8.585 -.115 8.700 3050 ---- ---- ---- ---- 8.774 -.115 8.889 3075 ---- ---- ---- ---- 8.964 -.115 9.079 3100 ---- ---- ---- ---- 9.155 -.116 9.271 3125 ---- ---- ---- ---- 9.348 -.116 9.464 3150 ---- ---- ---- ---- 9.543 -.116 9.659 3175 ---- ---- ---- ---- 9.738 -.117 9.855 3200 ---- ---- ---- ---- 9.936 -.116 10.052 3225 ---- ---- ---- ---- 10.135 -.116 10.251 3250 ---- ---- ---- ---- 10.335 -.117 10.452 3275 ---- ---- ---- ---- 10.537 -.117 10.654 3300 ---- ---- ---- ---- 10.740 -.117 10.857 3325 ---- ---- ---- ---- 10.944 -.117 11.061 3350 ---- ---- ---- ---- 11.149 -.117 11.266 3375 ---- ---- ---- ---- 11.355 -.118 11.473 3400 ---- ---- ---- ---- 11.562 -.118 11.680 3425 ---- ---- ---- ---- 11.770 -.118 11.888 3450 ---- ---- ---- ---- 11.979 -.118 12.097 3475 ---- ---- ---- ---- 12.189 -.117 12.306 3500 ---- ---- ---- ---- 12.399 -.118 12.517 3525 ---- ---- ---- ---- 12.611 -.117 12.728 3550 ---- ---- ---- ---- 12.823 -.117 12.940 3575 ---- ---- ---- ---- 13.035 -.118 13.153 3600 ---- ---- ---- ---- 13.249 -.118 13.367 3625 ---- ---- ---- ---- 13.463 -.118 13.581 3650 ---- ---- ---- ---- 13.678 -.118 13.796 3675 ---- ---- ---- ---- 13.894 -.117 14.011 3700 ---- ---- ---- ---- 14.110 -.118 14.228 3725 ---- ---- ---- ---- 14.327 -.118 14.445 3750 ---- ---- ---- ---- 14.545 -.117 14.662 3775 ---- ---- ---- ---- 14.763 -.117 14.880 3800 ---- ---- ---- ---- 14.982 -.117 15.099 3825 ---- ---- ---- ---- 15.201 -.118 15.319 3850 ---- ---- ---- ---- 15.421 -.118 15.539 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.108 -.033 1.141 1050 ---- ---- ---- ---- 1.147 -.035 1.182 1075 ---- ---- ---- ---- 1.187 -.036 1.223 1100 ---- ---- ---- ---- 1.227 -.037 1.264 1125 ---- ---- ---- ---- 1.267 -.038 1.305 1150 ---- ---- ---- ---- 1.306 -.040 1.346 1175 ---- ---- ---- ---- 1.346 -.041 1.387 1200 ---- ---- ---- ---- 1.386 -.042 1.428 1225 ---- ---- ---- ---- 1.426 -.043 1.469 1250 ---- ---- ---- ---- 1.466 -.044 1.510 1275 ---- ---- ---- ---- 1.505 -.045 1.550 1300 ---- ---- ---- ---- 1.545 -.046 1.591 1325 ---- ---- ---- ---- 1.585 -.047 1.632 1350 ---- ---- ---- ---- 1.624 -.049 1.673 1375 ---- ---- ---- ---- 1.664 -.049 1.713 1400 ---- ---- ---- ---- 1.703 -.051 1.754 1425 ---- ---- ---- ---- 1.742 -.052 1.794 1450 ---- ---- ---- ---- 1.781 -.053 1.834 1475 ---- ---- ---- ---- 1.820 -.054 1.874 1500 ---- ---- ---- ---- 1.859 -.055 1.914 1525 ---- ---- ---- ---- 1.898 -.056 1.954 1550 ---- ---- ---- ---- 1.936 -.058 1.994 1575 ---- ---- ---- ---- 1.975 -.059 2.034 1600 ---- ---- ---- ---- 2.013 -.060 2.073 1625 ---- ---- ---- ---- 2.052 -.062 2.114 1650 ---- ---- ---- ---- 2.092 -.063 2.155 1675 ---- ---- ---- ---- 2.133 -.064 2.197 1700 ---- ---- ---- ---- 2.175 -.065 2.240 1725 ---- ---- ---- ---- 2.219 -.067 2.286 1750 ---- ---- ---- ---- 2.265 -.068 2.333 1775 ---- ---- ---- ---- 2.314 -.070 2.384 1800 ---- ---- ---- ---- 2.367 -.070 2.437 1825 ---- ---- ---- ---- 2.422 -.072 2.494 1850 ---- ---- ---- ---- 2.482 -.073 2.555 1875 ---- ---- ---- ---- 2.546 -.075 2.621 1900 ---- ---- ---- ---- 2.615 -.076 2.691 1925 ---- ---- ---- ---- 2.688 -.077 2.765 1950 ---- ---- ---- ---- 2.766 -.078 2.844 1975 ---- ---- ---- ---- 2.847 -.080 2.927 2000 ---- ---- ---- ---- 2.933 -.081 3.014 2025 ---- ---- ---- ---- 3.022 -.082 3.104 2050 ---- ---- ---- ---- 3.115 -.084 3.199 2075 ---- ---- ---- ---- 3.211 -.085 3.296 2100 ---- ---- ---- ---- 3.310 -.087 3.397 2125 ---- ---- ---- ---- 3.413 -.088 3.501 2150 ---- ---- ---- ---- 3.519 -.089 3.608 2175 ---- ---- ---- ---- 3.628 -.090 3.718 2200 ---- ---- ---- ---- 3.741 -.091 3.832 2225 ---- ---- ---- ---- 3.857 -.092 3.949 2250 ---- ---- ---- ---- 3.976 -.093 4.069 2275 ---- ---- ---- ---- 4.098 -.095 4.193 2300 ---- ---- ---- ---- 4.223 -.096 4.319 2325 ---- ---- ---- ---- 4.352 -.096 4.448 2350 ---- ---- ---- ---- 4.483 -.098 4.581 2375 ---- ---- ---- ---- 4.618 -.098 4.716 2400 ---- ---- ---- ---- 4.755 -.100 4.855 2425 ---- ---- ---- ---- 4.895 -.101 4.996 2450 ---- ---- ---- ---- 5.038 -.101 5.139 2475 ---- ---- ---- ---- 5.184 -.102 5.286 2500 ---- ---- ---- ---- 5.332 -.103 5.435 2525 ---- ---- ---- ---- 5.483 -.104 5.587 2550 ---- ---- ---- ---- 5.636 -.105 5.741 2575 ---- ---- ---- ---- 5.792 -.106 5.898 2600 ---- ---- ---- ---- 5.951 -.106 6.057 2625 ---- ---- ---- ---- 6.112 -.107 6.219 2650 ---- ---- ---- ---- 6.275 -.108 6.383 2675 ---- ---- ---- ---- 6.441 -.108 6.549 2700 ---- ---- ---- ---- 6.609 -.109 6.718 2725 ---- ---- ---- ---- 6.780 -.109 6.889 2750 ---- ---- ---- ---- 6.952 -.110 7.062 2775 ---- ---- ---- ---- 7.127 -.110 7.237 2800 ---- ---- ---- ---- 7.304 -.111 7.415 2825 ---- ---- ---- ---- 7.483 -.111 7.594 2850 ---- ---- ---- ---- 7.664 -.112 7.776 2875 ---- ---- ---- ---- 7.847 -.112 7.959 2900 ---- ---- ---- ---- 8.032 -.112 8.144 2925 ---- ---- ---- ---- 8.219 -.112 8.331 2950 ---- ---- ---- ---- 8.407 -.112 8.519 2975 ---- ---- ---- ---- 8.596 -.113 8.709 3000 ---- ---- ---- ---- 8.787 -.113 8.900 3025 ---- ---- ---- ---- 8.979 -.113 9.092 3050 ---- ---- ---- ---- 9.172 -.114 9.286 3075 ---- ---- ---- ---- 9.366 -.114 9.480 3100 ---- ---- ---- ---- 9.561 -.114 9.675 3125 ---- ---- ---- ---- 9.757 -.114 9.871 3150 ---- ---- ---- ---- 9.953 -.115 10.068 3175 ---- ---- ---- ---- 10.151 -.114 10.265 3200 ---- ---- ---- ---- 10.349 -.115 10.464 3225 ---- ---- ---- ---- 10.548 -.115 10.663 3250 ---- ---- ---- ---- 10.748 -.115 10.863 3275 ---- ---- ---- ---- 10.949 -.115 11.064 3300 ---- ---- ---- ---- 11.150 -.115 11.265 3325 ---- ---- ---- ---- 11.352 -.115 11.467 3350 ---- ---- ---- ---- 11.556 -.115 11.671 3375 ---- ---- ---- ---- 11.759 -.116 11.875 3400 ---- ---- ---- ---- 11.964 -.116 12.080 3425 ---- ---- ---- ---- 12.170 -.115 12.285 3450 ---- ---- ---- ---- 12.376 -.116 12.492 3475 ---- ---- ---- ---- 12.584 -.115 12.699 3500 ---- ---- ---- ---- 12.792 -.115 12.907 3525 ---- ---- ---- ---- 13.000 -.116 13.116 3550 ---- ---- ---- ---- 13.210 -.115 13.325 3575 ---- ---- ---- ---- 13.420 -.115 13.535 3600 ---- ---- ---- ---- 13.631 -.115 13.746 3625 ---- ---- ---- ---- 13.843 -.115 13.958 3650 ---- ---- ---- ---- 14.055 -.115 14.170 3675 ---- ---- ---- ---- 14.268 -.115 14.383 3700 ---- ---- ---- ---- 14.482 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1473 2433 31528 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.637 +.145 5.492 1875 ---- ---- ---- ---- 5.388 +.145 5.243 1900 ---- ---- ---- ---- 5.139 +.145 4.994 1925 ---- ---- ---- ---- 4.890 +.143 4.747 1950 ---- ---- ---- ---- 4.642 +.143 4.499 1975 ---- ---- ---- ---- 4.394 +.142 4.252 2000 ---- ---- ---- ---- 4.147 +.141 4.006 2025 ---- ---- ---- ---- 3.901 +.140 3.761 2050 ---- ---- ---- ---- 3.655 +.138 3.517 2075 ---- ---- 2.961A 2.961A 3.410 +.136 3.274 2100 ---- 3.095B 2.694A 3.095B 3.167 +.134 3.033 2125 ---- 3.050B 2.454A 3.050B 2.926 +.131 2.795 2150 ---- 2.810B 2.226A 2.810B 2.687 +.126 2.561 2175 ---- 2.570B 1.995A 2.565B 2.451 +.119 2.332 2200 ---- 2.335B 1.778A 2.334B 2.221 +.112 2.109 2225 ---- 2.106B 1.568A 2.106B 1.996 +.103 1.893 2240 ---- ---- ---- ---- 1.865 +.097 1.768 2245 ---- ---- ---- ---- 1.822 +.095 1.727 2250 ---- 1.884B 1.368A 1.884B 1.780 +.093 1.687 2255 ---- ---- ---- ---- 1.738 +.092 1.646 2260 ---- ---- ---- ---- 1.696 +.089 1.607 2265 ---- ---- ---- ---- 1.655 +.087 1.568 2270 ---- ---- ---- ---- 1.614 +.085 1.529 2275 ---- 1.674B 1.184A 1.674B 1.574 +.083 1.491 2280 ---- ---- ---- ---- 1.534 +.081 1.453 2285 ---- ---- ---- ---- 1.494 +.078 1.416 2290 ---- ---- ---- ---- 1.456 +.077 1.379 2295 ---- ---- ---- ---- 1.417 +.074 1.343 2300 ---- 1.470B 1.017A 1.470B 1.380 +.073 1.307 2305 ---- ---- ---- ---- 1.342 +.070 1.272 2310 ---- ---- ---- ---- 1.306 +.068 1.238 2315 ---- ---- ---- ---- 1.270 +.066 1.204 2320 ---- ---- ---- ---- 1.234 +.064 1.170 2325 ---- 1.281B .873A .873A 1.199 +.061 1.138 2330 ---- ---- .846A .846A 1.165 +.060 1.105 2335 ---- ---- .810A .810A 1.131 +.057 1.074 2340 ---- ---- .783A .783A 1.098 +.055 1.043 2345 ---- ---- .765A .765A 1.066 +.054 1.012 2350 ---- 1.106B .738A .738A 1.034 +.052 .982 2355 ---- ---- .711A .711A 1.003 +.050 .953 2360 ---- ---- .684A .684A .972 +.048 .924 2365 ---- ---- .666A .666A .942 +.046 .896 2370 ---- .878B .639A .639A .913 +.044 .869 2375 ---- .944B .621A .621A .884 +.042 .842 2380 ---- .883B .594A .594A .856 +.040 .816 7 7 2385 ---- .878B .576A .576A .828 +.037 .791 2390 ---- .858B .558A .558A .802 +.036 .766 2395 ---- .832B .531A .531A .775 +.034 .741 2400 .669 .805B .513A .805B .750 +.032 3 .718 17 14 2405 ---- .776B .495A .495A .725 +.031 .694 2410 ---- .752B .477A .477A .700 +.028 .672 2415 ---- .728B .459A .459A .677 +.027 .650 2420 ---- .704B .450A .450A .654 +.025 .629 2425 ---- .680B .432A .432A .631 +.023 .608 2430 ---- .656B .414A .414A .609 +.021 .588 2435 ---- .632B .400A .400A .588 +.020 .568 2440 ---- .609B .384A .384A .567 +.018 .549 2445 ---- .588B .368A .368A .547 +.017 .530 2450 ---- .568B .360A .360A .528 +.016 .512 2455 ---- .547B .344A .344A .509 +.014 .495 2460 ---- .528B .328A .328A .491 +.013 .478 2465 ---- .510B .312A .312A .473 +.011 .462 2470 ---- .492B .301A .301A .456 +.010 .446 2475 ---- .475B .289A .289A .440 +.010 .430 2480 ---- ---- ---- .279A .424 ---- ---- 2485 ---- ---- ---- .268A .409 ---- ---- 2490 ---- ---- ---- .258A .394 ---- ---- 2495 ---- ---- ---- .249A .380 ---- ---- 2500 ---- .396B .240A .240A .366 +.005 .361 2525 ---- .329B .199A .199A .304 +.002 .302 2550 ---- .273B .165A .165A .253 +.001 .252 10 10 2575 ---- .227B .138A .138A .211 UNCH .211 15 15 2600 ---- .188B .116A .116A .176 -.001 .177 2625 ---- .156B .098A .098A .148 UNCH .148 2650 ---- .130B .084A .084A .124 -.001 .125 2675 ---- .108B .072A .072A .105 UNCH .105 2700 ---- .091B .062A .062A .088 -.001 .089 2725 ---- .076B .054A .054A .075 UNCH .075 2750 ---- ---- .048A .048A .064 UNCH .064 2775 ---- ---- .043A .043A .055 UNCH .055 2800 ---- ---- .038A .038A .047 UNCH .047 2825 ---- .041B .035A .035A .041 +.001 .040 2850 ---- .036B .032A .032A .035 UNCH .035 2875 ---- .032B .029A .032B .030 UNCH .030 2900 ---- ---- ---- .027A .027 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 49 46 SO1 JAN23 Silver Weekly Friday Option - Week 1 PUT 1850 ---- ---- ---- ---- .006 -.002 .008 1875 ---- ---- ---- ---- .007 -.002 .009 1900 ---- ---- ---- ---- .009 -.002 .011 1925 ---- ---- ---- ---- .010 -.003 .013 1950 ---- ---- ---- ---- .012 -.004 .016 1975 ---- ---- ---- ---- .015 -.004 .019 2000 ---- ---- ---- ---- .017 -.006 .023 2025 ---- ---- .026A .026A .021 -.006 .027 2050 ---- ---- .030A .030A .025 -.008 .033 2075 ---- ---- .035A .035A .030 -.010 .040 2100 ---- ---- .041A .041A .037 -.012 .049 2125 ---- ---- .048A .048A .045 -.016 .061 2150 ---- ---- .059A .059A .056 -.020 .076 2175 ---- ---- .072A .072A .070 -.027 .097 2200 ---- .126B .089A .126B .089 -.034 .123 2225 ---- .162B .111A .162B .114 -.043 .157 2240 ---- .189B .128A .128A .133 -.049 .182 2245 ---- .199B .134A .134A .140 -.051 .191 2250 .152 .209B .140A .209B .147 -.053 1 .200 2255 ---- .220B .147A .147A .155 -.055 .210 2260 ---- .232B .154A .154A .163 -.057 .220 2265 ---- .245B .161A .161A .172 -.059 .231 2270 .241 .258B .169A .169A .181 -.061 23 .242 2275 .247 .272B .178A .178A .191 -.063 7 .254 2280 ---- .287B .187A .187A .201 -.065 .266 2285 ---- .302B .196A .196A .211 -.068 .279 2290 ---- .315B .206A .206A .222 -.070 .292 11 11 2295 ---- .331B .216A .216A .234 -.071 .305 2300 .313 .347B .227A .235A .246 -.074 51 .320 2305 ---- .364B .238A .238A .259 -.076 .335 2310 ---- .384B .250A .250A .272 -.078 .350 2315 ---- .405B .262A .262A .286 -.080 .366 2320 ---- .423B .275A .423B .300 -.082 .382 2325 ---- .443B .288A .443B .315 -.084 .399 2330 ---- .468B .302A .468B .331 -.086 .417 2335 ---- .486B .317A .317A .347 -.088 .435 2340 ---- .513B .332A .513B .364 -.090 .454 2345 ---- .532B .347A .532B .381 -.092 .473 2350 ---- .558B .363A .558B .399 -.095 19 .494 9 9 2355 ---- .585B .380A .578B .418 -.096 .514 2360 ---- .606B .398A .604B .437 -.098 .535 2365 .555 .633B .416A .633B .457 -.100 37 .557 2370 ---- .659B .435A .658B .478 -.102 .580 2375 .520 .687B .454A .454A .499 -.104 1 .603 2380 ---- .720B .480A .480A .521 -.106 .627 2385 ---- .747B .500A .500A .543 -.108 .651 2390 ---- .774B .520A .520A .566 -.110 .676 2395 ---- .810B .544A .544A .590 -.111 .701 6 6 2400 .697 .837B .566A .566A .614 -.113 3 .727 6 6 2405 ---- .864B .590A .864B .639 -.115 .754 2410 ---- .900B .614A .900B .664 -.118 .782 2415 ---- .929B .640A .929B .691 -.119 .810 2420 ---- .949B .664A .945B .717 -.121 .838 2425 ---- .999B .688A .999B .745 -.122 .867 2430 ---- .963B .716A .963B .773 -.124 .897 2435 ---- .987B .743A .987B .802 -.125 .927 2440 ---- 1.017B .771A 1.017B .831 -.127 .958 1 1 2445 ---- 1.032B .800A 1.032B .861 -.128 .989 2450 ---- 1.176B .828A 1.172B .891 -.130 1.021 2455 ---- ---- .856A .856A .922 -.132 1.054 2460 ---- ---- .888A .888A .954 -.133 1.087 2465 ---- ---- .920A .920A .986 -.134 1.120 2470 ---- ---- .951A .951A 1.019 -.135 1.154 2475 ---- 1.368B .983A 1.368B 1.053 -.136 1.189 2480 ---- ---- ---- ---- 1.087 ---- ---- 2485 ---- ---- ---- ---- 1.121 ---- ---- 2490 ---- ---- ---- ---- 1.156 ---- ---- 2495 ---- ---- ---- ---- 1.192 ---- ---- 2500 ---- 1.568B 1.152A 1.568B 1.228 -.140 1.368 2525 ---- 1.778B 1.330A 1.330A 1.416 -.143 1.559 2550 ---- 1.995B 1.522A 1.522A 1.614 -.145 1.759 2575 ---- 2.219B 1.722A 1.722A 1.821 -.146 1.967 2600 ---- 2.450B 1.932A 1.932A 2.036 -.146 2.182 2625 ---- 2.682B 2.148A 2.148A 2.257 -.146 2.403 2650 ---- 2.922B 2.370A 2.370A 2.483 -.146 2.629 2675 ---- 3.156B 2.598A 2.598A 2.713 -.146 2.859 2700 ---- 3.396B 2.832A 2.832A 2.947 -.146 3.093 2725 ---- 3.642B 3.066A 3.066A 3.183 -.146 3.329 2750 ---- 3.853B 3.300A 3.300A 3.422 -.145 3.567 2775 ---- 3.936B 3.540A 3.540A 3.662 -.145 3.807 2800 ---- 4.137B 3.780A 3.780A 3.904 -.145 4.049 2825 ---- ---- ---- ---- 4.147 -.145 4.292 2850 ---- ---- ---- ---- 4.392 -.145 4.537 2875 ---- ---- ---- ---- 4.637 -.145 4.782 2900 ---- ---- ---- ---- 4.883 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 142 33 33 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 8.136 +.146 7.990 1625 ---- ---- ---- ---- 7.886 +.146 7.740 1650 ---- ---- ---- ---- 7.636 +.146 7.490 1675 ---- ---- ---- ---- 7.386 +.146 7.240 1700 ---- ---- ---- ---- 7.136 +.146 6.990 1725 ---- ---- ---- ---- 6.886 +.146 6.740 1750 ---- ---- ---- ---- 6.636 +.146 6.490 1775 ---- ---- ---- ---- 6.386 +.146 6.240 1800 ---- ---- ---- ---- 6.136 +.146 5.990 1825 ---- ---- ---- ---- 5.886 +.146 5.740 1850 ---- ---- ---- ---- 5.636 +.146 5.490 1875 ---- ---- ---- ---- 5.386 +.146 5.240 1900 ---- ---- ---- ---- 5.136 +.146 4.990 1925 ---- ---- ---- ---- 4.886 +.146 4.740 1950 ---- ---- ---- ---- 4.636 +.146 4.490 1975 ---- ---- ---- ---- 4.387 +.147 4.240 2000 ---- ---- ---- ---- 4.137 +.147 3.990 2005 ---- ---- ---- ---- 4.087 +.147 3.940 2010 ---- ---- ---- ---- 4.037 +.147 3.890 2015 ---- ---- ---- ---- 3.987 +.147 3.840 2020 ---- ---- ---- ---- 3.937 +.147 3.790 2025 ---- ---- ---- ---- 3.887 +.146 3.741 2030 ---- ---- ---- ---- 3.837 +.146 3.691 2035 ---- ---- ---- ---- 3.787 +.146 3.641 2040 ---- ---- ---- ---- 3.737 +.146 3.591 2045 ---- ---- ---- ---- 3.687 +.146 3.541 2050 ---- ---- ---- ---- 3.637 +.146 3.491 2055 ---- ---- ---- ---- 3.587 +.146 3.441 2060 ---- ---- ---- ---- 3.537 +.145 3.392 2065 ---- ---- ---- ---- 3.487 +.145 3.342 2070 ---- ---- ---- ---- 3.437 +.145 3.292 2075 ---- ---- ---- ---- 3.387 +.145 3.242 2080 ---- ---- ---- ---- 3.337 +.145 3.192 2085 ---- ---- ---- ---- 3.287 +.145 3.142 3 2090 ---- ---- ---- ---- 3.237 +.145 3.092 2095 ---- ---- ---- ---- 3.187 +.144 3.043 2100 ---- ---- ---- ---- 3.137 +.144 2.993 4 2105 ---- ---- ---- ---- 3.087 +.144 2.943 2110 ---- ---- ---- ---- 3.037 +.144 2.893 2115 ---- ---- ---- ---- 2.987 +.143 2.844 2 2120 ---- ---- ---- ---- 2.937 +.143 2.794 2125 ---- ---- ---- ---- 2.888 +.144 2.744 2 2130 ---- ---- ---- ---- 2.838 +.143 2.695 2 2135 ---- ---- ---- ---- 2.788 +.143 2.645 2140 ---- ---- ---- ---- 2.738 +.143 2.595 2145 ---- ---- ---- ---- 2.688 +.142 2.546 2150 ---- ---- ---- ---- 2.638 +.142 2.496 1 2155 ---- ---- ---- ---- 2.589 +.143 2.446 2160 ---- ---- ---- ---- 2.539 +.142 2.397 2 2165 ---- ---- ---- ---- 2.489 +.141 2.348 2170 ---- ---- ---- ---- 2.439 +.141 2.298 2175 ---- ---- ---- ---- 2.390 +.141 2.249 96 2180 ---- ---- ---- ---- 2.340 +.141 2.199 2185 ---- ---- ---- ---- 2.290 +.140 2.150 2190 ---- ---- ---- ---- 2.241 +.140 2.101 4 2195 ---- ---- ---- ---- 2.191 +.139 2.052 3 2200 ---- ---- ---- ---- 2.141 +.138 2.003 107 2205 ---- ---- ---- ---- 2.092 +.139 1.953 12 2210 ---- ---- ---- ---- 2.042 +.137 1.905 2215 ---- ---- ---- ---- 1.993 +.137 1.856 2220 ---- ---- ---- ---- 1.943 +.136 1.807 6 2225 ---- ---- ---- ---- 1.894 +.136 1.758 2230 ---- ---- ---- ---- 1.845 +.135 1.710 19 2235 ---- ---- ---- ---- 1.796 +.135 1.661 2240 ---- ---- ---- ---- 1.746 +.133 1.613 33 2245 ---- ---- ---- ---- 1.697 +.132 1.565 2250 ---- 1.537B 1.168A 1.537B 1.648 +.131 1.517 1 32 2255 ---- ---- ---- ---- 1.600 +.131 1.469 2260 ---- ---- ---- ---- 1.551 +.129 1.422 5 2265 ---- ---- ---- ---- 1.502 +.127 1.375 2270 ---- ---- ---- ---- 1.454 +.126 1.328 2 2275 ---- 1.447B .936A 1.447B 1.406 +.124 1.282 1 27 2280 ---- ---- ---- ---- 1.358 +.123 1.235 2285 ---- ---- ---- ---- 1.310 +.120 1.190 2290 ---- ---- .914A .914A 1.262 +.117 1.145 2295 ---- ---- .872A .872A 1.215 +.115 1.100 2300 ---- 1.253B .720A 1.253B 1.168 +.112 1.056 3 65 2305 ---- ---- .792A .792A 1.122 +.109 1.013 2310 ---- ---- .753A .753A 1.076 +.106 .970 2315 ---- .963B .717A .717A 1.030 +.102 .928 2320 ---- .917B .681A .681A .985 +.098 .887 4 2325 .940 1.036B .528A 1.036B .941 +.094 1 .847 70 2330 ---- .898B .615A .615A .897 +.090 .807 15 2335 ---- .866B .477A .477A .854 +.085 .769 4 2340 ---- .821B .445A .445A .812 +.081 .731 1 2345 ---- .777B .414A .414A .771 +.076 .695 4 47 2350 ---- .804B .366A .366A .731 +.072 .659 6 55 2355 ---- .693B .342A .342A .692 +.068 .624 1 6 2360 ---- .652B .312A .312A .654 +.063 .591 3 4 2365 ---- .612B .288A .288A .617 +.059 .558 11 9 2370 ---- .573B .264A .264A .581 +.054 .527 2 2 2375 ---- .602B .240A .240A .546 +.050 .496 6 411 2380 ---- .525B .222A .222A .512 +.045 .467 6 16 2385 .264 .518B .204A .436B .480 +.041 1 .439 10 2390 .280 .497B .186A .435B .449 +.037 2 .412 2395 .155 .464B .155 .427B .419 +.034 10 .385 8 2400 .300 .435B .156A .381B .390 +.030 17 .360 32 20 2405 .290 .405B .136A .362B .362 +.026 17 .336 2410 .288 .376B .123A .244A .336 +.023 8 .313 1 1 2415 ---- .349B .112A .112A .310 +.019 3 .291 2420 ---- .323B .102A .102A .286 +.016 .270 2425 .225 .299B .093A .299B .264 +.013 1 .251 1 12 2430 ---- .275B .085A .085A .243 +.010 .233 2435 .118 .253B .077A .077A .223 +.008 4 .215 2440 .075 .233B .070A .073A .204 +.005 3 .199 3 3 2445 ---- .213B .064A .064A .187 +.002 .185 2450 .110 .195B .059A .165B .171 UNCH 13 .171 58 93 2455 ---- .178B .054A .054A .157 -.001 .158 2 2 2460 .119 .162B .049A .049A .143 -.003 1 .146 2 2 2465 ---- .147B .045A .045A .130 -.005 .135 2470 .098 .135B .041A .135B .119 -.006 1 .125 1 1 2475 .089 .123B .037A .073 .108 -.008 3 .116 29 37 2480 .105 .105 .034A .034A .099 ---- 1 ---- 2485 .072 .101B .032A .101B .090 ---- 5 ---- 2490 .062 .091B .029A .029A .082 ---- 2 ---- 2495 .064 .083B .027A .027A .074 ---- 1 ---- 2500 .051 .075B .025A .045 .068 -.010 214 .078 238 222 2525 .039 .044B .017A .044B .042 -.010 3 .052 2 2 2550 .016 .016 .013A .015 .026 -.008 13 .034 8 88 2575 ---- ---- .010A .010A .016 -.006 .022 1 1 2600 ---- ---- .009A .009A .010 -.005 .015 7 26 2625 ---- ---- .007A .007A .007 -.002 .009 6 2650 ---- ---- ---- ---- .004 -.002 .006 50 2675 ---- ---- ---- ---- .003 -.001 .004 26 2700 ---- ---- ---- ---- .002 -.001 .003 33 2725 ---- ---- ---- ---- .001 -.001 .002 1 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 1 2825 ---- ---- ---- ---- .001 UNCH .001 1 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 324 429 1717 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 .001 4 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 27 1975 ---- ---- ---- ---- .001 UNCH .001 34 2000 ---- ---- ---- ---- .001 UNCH .001 35 2005 ---- ---- ---- ---- .001 UNCH .001 1 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 7 2030 ---- ---- ---- ---- .001 -.001 .002 2035 ---- ---- ---- ---- .001 -.001 .002 2040 ---- ---- ---- ---- .001 -.001 .002 2045 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.001 .002 3 2055 ---- ---- ---- ---- .001 -.001 .002 2060 ---- ---- ---- ---- .001 -.001 .002 2065 ---- ---- ---- ---- .001 -.001 .002 2070 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.002 .003 2080 ---- ---- ---- ---- .001 -.002 .003 2085 ---- ---- ---- ---- .001 -.002 .003 2090 ---- ---- ---- ---- .001 -.002 .003 6 2095 ---- ---- ---- ---- .001 -.002 .003 16 2100 ---- ---- .003A .003A .001 -.003 .004 2 6 2105 ---- ---- .003A .003A .001 -.003 .004 2110 ---- ---- .003A .003A .002 -.002 .004 2115 ---- ---- ---- ---- .002 -.002 .004 1 2120 ---- ---- .004A .004A .002 -.003 .005 2125 ---- ---- .004A .004A .002 -.003 .005 95 2130 ---- ---- .004A .004A .002 -.003 .005 2135 ---- ---- .004A .004A .002 -.003 .005 2140 ---- ---- .004A .004A .002 -.004 .006 6 2145 ---- ---- .004A .004A .003 -.003 .006 23 2150 ---- ---- .004A .004A .003 -.004 .007 6 56 2155 ---- ---- .004A .004A .003 -.004 .007 2160 ---- ---- .004A .004A .003 -.005 .008 5 2165 .005 .005 .005 .005 .003 -.005 5 .008 2170 .006 .006 .005A .005A .004 -.005 1 .009 1 2175 .005 .005 .005 .005 .004 -.005 1 .009 1 11 2180 ---- ---- .005A .005A .004 -.006 .010 2185 ---- ---- .005A .005A .005 -.006 .011 1 2190 ---- ---- .005A .005A .005 -.006 .011 2 2195 ---- ---- .006A .006A .005 -.007 .012 2200 ---- ---- .006A .006A .006 -.007 13 .013 2 9 2205 ---- ---- .006A .006A .006 -.008 .014 2 2210 ---- ---- .006A .006A .007 -.008 .015 2215 ---- ---- .007A .007A .007 -.009 .016 3 4 2220 ---- ---- .007A .007A .008 -.009 .017 4 4 2225 ---- ---- .007A .007A .008 -.011 .019 4 156 2230 ---- ---- .008A .008A .009 -.011 .020 2235 ---- ---- .008A .008A .010 -.012 .022 11 12 2240 .011 .011 .008A .012B .011 -.012 5 .023 1 69 2245 ---- ---- .009A .009A .012 -.013 .025 2250 ---- ---- .010A .010A .013 -.015 13 .028 12 34 2255 ---- ---- .010A .010A .014 -.016 .030 2260 ---- ---- .011A .011A .015 -.017 .032 10 10 2265 ---- ---- .012A .012A .017 -.018 .035 3 8 2270 .015 .015 .012A .012A .018 -.020 1 .038 9 2275 .021 .021 .013A .033B .020 -.022 4 .042 3 32 2280 .010 .010 .010 .010 .022 -.024 9 .046 1 4 2285 ---- ---- .015A .015A .024 -.026 .050 2 2290 ---- ---- .016A .016A .026 -.029 .055 5 2295 ---- ---- .017A .017A .029 -.031 .060 1 2300 .070 .071B .016 .017B .032 -.034 81 .066 8 193 2305 ---- ---- .020A .020A .036 -.037 .073 1 2310 ---- .083B .022A .022A .040 -.040 .080 2315 .049 .093B .020 .026B .044 -.044 6 .088 1 2320 ---- .106B .026A .026A .049 -.048 .097 1 2325 .070 .119B .029A .029A .055 -.052 7 .107 111 84 2330 .080 .132B .032A .032A .061 -.056 1 .117 2335 .105 .150 .035A .035A .069 -.060 11 .129 15 2340 .100 .162B .039A .158B .077 -.064 4 .141 2 3 2345 .083 .180B .044A .044A .085 -.070 4 .155 30 2350 .105 .204B .048A .199B .095 -.074 142 .169 51 53 2355 .127 .228B .055A .055A .106 -.079 1 .185 2360 .150 .246B .062A .170B .118 -.083 3 .201 3 2365 ---- .276B .070A .276B .131 -.087 .218 14 13 2370 ---- .300B .079A .300B .145 -.092 .237 2 2 2375 .243 .330B .087 .132B .160 -.097 48 .257 215 115 2380 .300 .360B .100A .149B .176 -.101 31 .277 5 5 2385 .215 .378B .113A .140A .194 -.105 33 .299 2390 ---- .403B .127A .399B .213 -.109 .322 1 2395 .255 .435B .145A .422B .233 -.112 2 .345 2400 .300 .492B .163A .179A .254 -.116 22 .370 6 8 2405 ---- .488B .181A .438B .276 -.120 2 .396 2410 ---- .482B .200A .471B .300 -.123 .423 2415 .360 .498B .224A .224A .324 -.127 8 .451 1 1 2420 ---- .532B .245A .532B .350 -.130 .480 2425 ---- .685B .269A .675B .378 -.133 .511 30 14 2430 ---- .609B .295A .598B .407 -.136 .543 2435 ---- .655B .324A .613B .437 -.138 .575 2440 ---- .699B .350A .350A .468 -.141 .609 2 2 2445 ---- .745B .386A .386A .501 -.144 .645 2450 ---- .905B .414A .414A .535 -.146 .681 2455 ---- .835B .455A .455A .570 -.148 .718 2460 ---- .884B .489A .489A .607 -.149 .756 2465 ---- .855B .582A .582A .644 -.151 .795 2470 ---- .901B .637A .637A .683 -.152 .835 2475 .749 1.136B .595A 1.118B .722 -.154 1 .876 1 1 2480 ---- ---- ---- .714A .763 ---- ---- 2485 ---- ---- ---- .754A .804 ---- ---- 2490 ---- ---- ---- .795A .846 ---- ---- 2495 ---- ---- ---- .837A .888 ---- ---- 2500 ---- 1.376B .800A .800A .931 -.157 1.088 2525 ---- 1.484B 1.024A 1.024A 1.156 -.156 1.312 3 3 2550 ---- 1.645B 1.260A 1.260A 1.390 -.154 1.544 1 1 2575 ---- ---- ---- ---- 1.630 -.152 1.782 2600 ---- ---- ---- ---- 1.874 -.150 2.024 2625 ---- ---- ---- ---- 2.120 -.149 2.269 2650 ---- ---- ---- ---- 2.368 -.147 2.515 2675 ---- ---- ---- ---- 2.616 -.147 2.763 2700 ---- ---- ---- ---- 2.865 -.147 3.012 2725 ---- ---- ---- ---- 3.115 -.146 3.261 2750 ---- ---- ---- ---- 3.365 -.145 3.510 2775 ---- ---- ---- ---- 3.615 -.145 3.760 2800 ---- ---- ---- ---- 3.865 -.145 4.010 2825 ---- ---- ---- ---- 4.115 -.145 4.260 2850 ---- ---- ---- ---- 4.365 -.145 4.510 2875 ---- ---- ---- ---- 4.615 -.145 4.760 2900 ---- ---- ---- ---- 4.864 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 459 515 1252 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 8.136 +.146 7.990 1625 ---- ---- ---- ---- 7.886 +.146 7.740 1650 ---- ---- ---- ---- 7.636 +.146 7.490 1675 ---- ---- ---- ---- 7.386 +.146 7.240 1700 ---- ---- ---- ---- 7.136 +.146 6.990 1725 ---- ---- ---- ---- 6.886 +.146 6.740 1750 ---- ---- ---- ---- 6.636 +.146 6.490 1775 ---- ---- ---- ---- 6.386 +.146 6.240 1800 ---- ---- ---- ---- 6.136 +.146 5.990 1825 ---- ---- ---- ---- 5.886 +.146 5.740 1850 ---- ---- ---- ---- 5.636 +.146 5.490 1875 ---- ---- ---- ---- 5.386 +.146 5.240 1900 ---- ---- ---- ---- 5.136 +.145 4.991 1925 ---- ---- ---- ---- 4.886 +.145 4.741 1950 ---- ---- ---- ---- 4.637 +.145 4.492 1975 ---- ---- ---- ---- 4.387 +.144 4.243 2000 ---- ---- ---- ---- 4.138 +.144 3.994 2010 ---- ---- ---- ---- 4.038 +.144 3.894 2015 ---- ---- ---- ---- 3.988 +.144 3.844 2020 ---- ---- ---- ---- 3.939 +.144 3.795 2025 ---- ---- ---- ---- 3.889 +.144 3.745 2030 ---- ---- ---- ---- 3.839 +.144 3.695 2035 ---- ---- ---- ---- 3.789 +.143 3.646 2040 ---- ---- ---- ---- 3.739 +.143 3.596 2045 ---- ---- ---- ---- 3.690 +.144 3.546 2050 ---- ---- ---- ---- 3.640 +.143 3.497 2055 ---- ---- ---- ---- 3.590 +.143 3.447 2060 ---- ---- ---- ---- 3.541 +.143 3.398 2065 ---- ---- ---- ---- 3.491 +.143 3.348 2070 ---- ---- ---- ---- 3.441 +.142 3.299 2075 ---- ---- ---- ---- 3.392 +.143 3.249 2080 ---- ---- ---- ---- 3.342 +.142 3.200 2085 ---- ---- ---- ---- 3.292 +.142 3.150 2090 ---- ---- ---- ---- 3.243 +.142 3.101 2095 ---- ---- ---- ---- 3.193 +.142 3.051 2100 ---- ---- ---- ---- 3.144 +.142 3.002 2105 ---- ---- ---- ---- 3.094 +.141 2.953 2110 ---- ---- ---- ---- 3.044 +.140 2.904 2115 ---- ---- ---- ---- 2.995 +.141 2.854 2120 ---- ---- ---- ---- 2.946 +.141 2.805 2125 ---- ---- ---- ---- 2.896 +.140 2.756 2130 ---- ---- ---- ---- 2.847 +.140 2.707 2135 ---- ---- ---- ---- 2.797 +.139 2.658 2140 ---- ---- ---- ---- 2.748 +.139 2.609 2145 ---- ---- ---- ---- 2.699 +.139 2.560 2150 ---- ---- ---- ---- 2.650 +.139 2.511 2155 ---- ---- ---- ---- 2.600 +.138 2.462 2160 ---- ---- ---- ---- 2.551 +.137 2.414 2165 ---- ---- ---- ---- 2.502 +.137 2.365 2170 ---- ---- ---- ---- 2.453 +.136 2.317 2175 ---- ---- 1.924A 1.924A 2.404 +.136 2.268 2180 ---- ---- ---- ---- 2.355 +.135 2.220 2185 ---- ---- ---- ---- 2.306 +.134 2.172 2190 ---- ---- ---- ---- 2.258 +.134 2.124 2195 ---- ---- ---- ---- 2.209 +.133 2.076 2200 ---- 2.148B 1.685A 2.148B 2.160 +.131 2.029 2205 ---- ---- ---- ---- 2.112 +.131 1.981 2210 ---- ---- ---- ---- 2.064 +.130 1.934 2215 ---- ---- ---- ---- 2.015 +.128 1.887 2220 ---- ---- ---- ---- 1.967 +.127 1.840 2225 ---- 2.040B 1.455A 2.040B 1.920 +.126 1.794 1 2230 ---- ---- ---- ---- 1.872 +.125 1.747 2235 ---- ---- ---- ---- 1.824 +.123 1.701 2240 ---- ---- ---- ---- 1.777 +.121 1.656 2245 ---- ---- ---- ---- 1.730 +.119 1.611 5 2250 ---- 1.800B 1.230A 1.230A 1.684 +.118 1.566 2255 ---- ---- 1.313A 1.313A 1.637 +.116 1.521 2260 ---- ---- 1.271A 1.271A 1.591 +.114 1.477 1 2265 ---- ---- 1.230A 1.230A 1.545 +.111 1.434 2270 ---- ---- 1.189A 1.189A 1.500 +.109 1.391 2275 ---- 1.564B 1.026A 1.564B 1.455 +.107 1.348 2280 ---- 1.337B 1.108A 1.108A 1.410 +.104 1.306 2285 ---- 1.317B 1.071A 1.071A 1.366 +.101 1.265 2290 ---- 1.332B 1.035A 1.035A 1.322 +.098 1.224 2295 ---- 1.302B .999A .999A 1.279 +.096 1.183 2300 ---- 1.335B .834A 1.335B 1.237 +.093 1.144 1 2305 ---- 1.211B .930A .930A 1.194 +.090 1.104 2310 ---- 1.167B .898A .898A 1.153 +.087 1.066 2315 ---- 1.121B .868A .868A 1.112 +.084 1.028 2320 ---- 1.079B .717A .717A 1.072 +.081 .991 2325 ---- 1.120B .665A 1.120B 1.032 +.077 .955 2330 ---- .992B .655A .655A .993 +.073 .920 2335 ---- .952B .626A .626A .955 +.070 1 .885 2340 ---- .912B .597A .597A .918 +.067 .851 2345 ---- .874B .546A .546A .881 +.063 .818 2350 ---- .920B .518A .518A .845 +.060 .785 1 2355 ---- .798B .490A .490A .810 +.056 .754 2360 ---- .767B .469A .469A .776 +.053 .723 2365 ---- .762B .441A .441A .743 +.050 .693 2370 ---- .758B .420A .420A .710 +.046 .664 2375 ---- .739B .399A .399A .679 +.044 .635 2380 ---- .702B .378A .378A .648 +.040 .608 4 2385 ---- .671B .357A .357A .619 +.038 .581 2390 ---- .639B .336A .336A .590 +.034 .556 2395 ---- .612B .315A .315A .562 +.031 .531 2400 ---- .586B .301A .301A .535 +.029 .506 29 2405 ---- .559B .287A .287A .509 +.026 .483 2410 ---- .532B .266A .266A .484 +.023 .461 1 2415 ---- .507B .252A .252A .460 +.021 .439 11 2420 .478 .482B .238A .482B .437 +.019 3 .418 11 2425 ---- .458B .228A .228A .415 +.017 .398 3 2430 ---- .435B .207A .207A .394 +.015 .379 2435 .313 .414B .195A .414B .373 +.012 2 .361 2440 ---- .392B .184A .184A .354 +.011 .343 2445 ---- .372B .173A .173A .335 +.009 .326 2450 .225 .353B .163A .163A .317 +.007 2 .310 2 15 2455 ---- .334B .154A .154A .300 +.006 .294 2460 ---- .316B .145A .145A .284 +.005 .279 2465 ---- .299B .137A .137A .268 +.003 .265 2470 ---- .283B .129A .129A .254 +.003 .251 2475 ---- .267B .122A .122A .240 +.002 .238 1 9 2480 ---- ---- ---- .115A .226 ---- ---- 2485 ---- ---- ---- .108A .214 ---- ---- 2490 ---- ---- ---- .102A .202 ---- ---- 2495 ---- ---- ---- .096A .191 ---- ---- 2500 ---- .202B .091A .091A .180 -.002 .182 4 4 2525 ---- .150B .069A .069A .134 -.005 .139 1 2550 .113 .113 .053A .053A .100 -.006 2 .106 8 2 2575 .085 .085 .042A .042A .075 -.006 2 .081 1 2600 ---- ---- .033A .033A .056 -.006 .062 5 17 2625 ---- ---- .027A .027A .043 -.005 .048 1 1 2650 ---- ---- .022A .022A .033 -.004 .037 2 2 2675 ---- ---- .019A .019A .025 -.004 .029 2700 ---- ---- .016A .016A .020 -.003 .023 2725 ---- ---- .014A .014A .016 -.003 .019 3 2750 ---- ---- .012A .012A .013 -.002 .015 13 2775 ---- ---- .012A .012A .011 -.002 .013 2800 ---- ---- ---- ---- .009 -.002 .011 2825 ---- ---- ---- ---- .008 -.001 .009 2850 ---- ---- ---- ---- .006 -.002 .008 2875 ---- ---- ---- ---- .005 -.001 .006 2900 ---- ---- ---- .009A .005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 25 134 SO4 DEC22 Silver Weekly Friday Option - Week 4 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 -.001 .002 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .002 -.001 .003 1 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .003 -.001 .004 1975 ---- ---- ---- ---- .003 -.002 .005 16 2000 ---- ---- ---- ---- .004 -.002 .006 2 2010 ---- ---- ---- ---- .004 -.003 .007 2015 ---- ---- ---- ---- .005 -.002 .007 2020 ---- ---- ---- ---- .005 -.002 .007 2025 ---- ---- ---- ---- .005 -.003 .008 2030 ---- ---- ---- ---- .005 -.003 .008 2035 ---- ---- ---- ---- .005 -.003 .008 2040 ---- ---- .007A .007A .006 -.003 .009 5 2045 ---- ---- ---- ---- .006 -.003 .009 2050 ---- ---- ---- ---- .006 -.003 .009 2055 ---- ---- ---- ---- .006 -.004 .010 2 2060 ---- ---- ---- ---- .007 -.003 .010 2065 ---- ---- ---- ---- .007 -.004 .011 2070 ---- ---- ---- ---- .007 -.004 .011 2075 ---- ---- ---- ---- .008 -.004 .012 2080 ---- ---- ---- ---- .008 -.004 .012 2085 ---- ---- ---- ---- .008 -.005 .013 2090 ---- ---- ---- ---- .009 -.004 .013 2095 ---- ---- ---- ---- .009 -.005 .014 2100 ---- ---- ---- ---- .010 -.004 .014 2105 ---- ---- ---- ---- .010 -.005 .015 2110 ---- ---- .015A .015A .011 -.005 .016 2115 ---- ---- .016A .016A .011 -.006 .017 2120 ---- ---- .016A .016A .012 -.005 .017 3 2125 ---- ---- .017A .017A .012 -.006 .018 2130 ---- ---- .017A .017A .013 -.006 .019 2135 ---- ---- .018A .018A .013 -.007 .020 2140 ---- ---- .018A .018A .014 -.007 .021 2145 ---- ---- .019A .019A .015 -.007 .022 2150 ---- ---- .020A .020A .015 -.008 .023 1 15 2155 ---- ---- .020A .020A .016 -.009 .025 2160 ---- ---- .021A .021A .017 -.009 .026 5 2165 ---- ---- .022A .022A .018 -.009 .027 2170 ---- ---- .022A .022A .019 -.010 .029 2175 ---- ---- .023A .023A .020 -.010 .030 4 2180 ---- ---- .024A .024A .021 -.011 .032 1 2185 ---- ---- .025A .025A .022 -.012 .034 2190 ---- ---- .026A .026A .023 -.013 .036 2195 ---- ---- .027A .027A .025 -.013 .038 2200 ---- ---- .028A .028A .026 -.014 .040 21 2205 ---- ---- .029A .029A .028 -.015 .043 2210 ---- ---- .031A .031A .029 -.017 .046 2215 ---- ---- .032A .032A .031 -.018 .049 2220 ---- ---- .034A .034A .033 -.019 .052 2225 ---- .056B .035A .056B .035 -.020 .055 3 4 2230 ---- .060B .037A .060B .037 -.022 .059 2235 ---- .065B .039A .065B .040 -.023 .063 2240 ---- .070B .041A .070B .043 -.024 .067 2245 ---- .075B .043A .043A .046 -.026 .072 2250 ---- .082B .045A .082B .049 -.028 .077 4 4 2255 ---- .088B .048A .088B .053 -.030 .083 2 2260 .050 .094B .050 .055B .056 -.033 3 .089 2265 ---- .101B .054A .101B .061 -.034 .095 2270 ---- .109B .057A .109B .065 -.037 .102 4 2275 ---- .117B .060A .117B .070 -.039 .109 3 2280 ---- .126B .064A .126B .075 -.042 .117 5 5 2285 ---- .137B .068A .137B .081 -.045 .126 2290 ---- .147B .073A .147B .088 -.047 .135 2295 ---- .158B .077A .157B .094 -.050 .144 2300 .180 .180 .082A .082A .102 -.053 1 .155 8 107 2305 ---- .185B .088A .183B .109 -.056 .165 2310 ---- .199B .094A .199B .118 -.059 .177 2 2 2315 ---- .210B .101A .210B .127 -.062 .189 2320 ---- .227B .109A .227B .137 -.065 .202 2325 .133 .245B .117A .130A .147 -.069 3 .216 1 2 2330 ---- .266B .126A .266B .158 -.072 .230 2335 ---- .281B .135A .281B .170 -.075 .245 2340 .182 .303B .145A .145A .182 -.079 3 .261 2345 ---- .324B .156A .323B .196 -.082 .278 2350 .210 .350B .168A .347B .210 -.086 2 .296 2355 .250 .371B .181A .181A .225 -.089 10 .314 2360 ---- .399B .194A .399B .240 -.093 .333 2365 ---- .421B .208A .421B .257 -.096 .353 2370 ---- .448B .225A .443B .275 -.099 1 .374 1 1 2375 ---- .476B .241A .476B .293 -.103 .396 2380 ---- .504B .259A .503B .313 -.105 .418 2385 ---- .539B .276A .539B .333 -.108 .441 2390 ---- .567B .297A .567B .354 -.112 .466 2395 ---- .602B .315A .315A .376 -.115 .491 2400 ---- .630B .336A .630B .399 -.117 1 .516 2 2 2405 ---- .648B .359A .642B .423 -.120 .543 2410 ---- .684B .380A .680B .448 -.123 .571 2415 ---- .719B .402A .653B .474 -.125 .599 2420 ---- .756B .426A .688B .501 -.127 .628 2425 ---- .805B .454A .805B .529 -.129 .658 60 12 2430 ---- .775B .479A .760B .557 -.132 .689 2435 ---- .796B .504A .780B .587 -.133 .720 2440 ---- .815B .533A .813B .617 -.135 .752 2445 ---- .850B .563A .847B .649 -.136 .785 2450 ---- 1.002B .593A .996B .681 -.138 .819 2455 ---- .917B .623A .908B .714 -.139 .853 2460 ---- .959B .663A .922B .747 -.141 .888 2465 ---- 1.002B .696A .927B .782 -.142 .924 2470 ---- 1.048B .729A .729A .817 -.144 .961 2475 ---- 1.212B .756A .756A .853 -.145 .998 2480 ---- ---- ---- .798A .890 ---- ---- 2485 ---- ---- ---- .834A .927 ---- ---- 2490 ---- ---- ---- .957A .965 ---- ---- 2495 ---- ---- ---- .994A 1.004 ---- ---- 2500 ---- 1.435B .936A .936A 1.043 -.148 1.191 2525 ---- 1.665B 1.135A 1.135A 1.247 -.151 1.398 2550 ---- 1.900B 1.345A 1.345A 1.463 -.151 1.614 1 1 2575 ---- 2.135B 1.570A 1.570A 1.687 -.152 1.839 1 1 2600 ---- 2.380B 1.796A 1.796A 1.919 -.151 2.070 2625 ---- 2.444B 2.032A 2.032A 2.155 -.151 2.306 2650 ---- 2.648B 2.272A 2.272A 2.395 -.150 2.545 2675 ---- ---- 2.550A 2.550A 2.637 -.150 2.787 2700 ---- ---- ---- ---- 2.882 -.149 3.031 2725 ---- ---- ---- ---- 3.128 -.148 3.276 2750 ---- ---- ---- ---- 3.375 -.148 3.523 2775 ---- ---- ---- ---- 3.622 -.148 3.770 2800 ---- ---- ---- ---- 3.871 -.147 4.018 2825 ---- ---- ---- ---- 4.119 -.147 4.266 2850 ---- ---- ---- ---- 4.368 -.147 4.515 2875 ---- ---- ---- ---- 4.617 -.147 4.764 2900 ---- ---- ---- ---- 4.866 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 89 226 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 6.886 +.146 6.740 1750 ---- ---- ---- ---- 6.636 +.146 6.490 1775 ---- ---- ---- ---- 6.386 +.146 6.240 1800 ---- ---- ---- ---- 6.136 +.146 5.990 1825 ---- ---- ---- ---- 5.886 +.145 5.741 1850 ---- ---- ---- ---- 5.637 +.146 5.491 1875 ---- ---- ---- ---- 5.387 +.145 5.242 1900 ---- ---- ---- ---- 5.138 +.145 4.993 1925 ---- ---- ---- ---- 4.888 +.144 4.744 1950 ---- ---- ---- ---- 4.639 +.144 4.495 1975 ---- ---- ---- ---- 4.390 +.143 4.247 2000 ---- ---- ---- ---- 4.142 +.143 3.999 2025 ---- ---- ---- ---- 3.894 +.142 3.752 2050 ---- ---- ---- ---- 3.646 +.141 3.505 2075 ---- ---- ---- ---- 3.399 +.140 3.259 2100 ---- ---- ---- ---- 3.152 +.137 3.015 2125 ---- ---- 2.430A 2.430A 2.907 +.135 2.772 2135 ---- ---- ---- ---- 2.809 +.133 2.676 2140 ---- ---- ---- ---- 2.760 +.133 2.627 2145 ---- ---- ---- ---- 2.711 +.132 2.579 2150 ---- 2.594B 2.190A 2.593B 2.663 +.131 2.532 2155 ---- ---- ---- ---- 2.614 +.130 2.484 2160 ---- ---- ---- ---- 2.565 +.129 2.436 2165 ---- ---- ---- ---- 2.517 +.128 2.389 2170 ---- ---- ---- ---- 2.469 +.127 2.342 2175 ---- 2.544B 1.955A 2.544B 2.421 +.126 2.295 2180 ---- ---- ---- ---- 2.373 +.125 2.248 2185 ---- ---- ---- ---- 2.325 +.123 2.202 2190 ---- ---- ---- ---- 2.277 +.122 2.155 2195 ---- ---- ---- ---- 2.229 +.120 2.109 2200 ---- 2.305B 1.722A 2.305B 2.182 +.119 2.063 2205 ---- ---- ---- ---- 2.135 +.118 2.017 2210 ---- ---- ---- ---- 2.087 +.115 1.972 2215 ---- ---- ---- ---- 2.041 +.114 1.927 2220 ---- ---- 1.853A 1.853A 1.994 +.112 1.882 2225 ---- 2.070B 1.500A 2.070B 1.948 +.110 1.838 2230 ---- ---- 1.593A 1.593A 1.902 +.108 1.794 2235 ---- ---- 1.551A 1.551A 1.856 +.106 1.750 2240 ---- ---- 1.509A 1.509A 1.810 +.103 1.707 2245 ---- ---- 1.468A 1.468A 1.765 +.101 1.664 2250 ---- 1.835B 1.290A 1.835B 1.720 +.099 1.621 2255 ---- 1.625B 1.388A 1.388A 1.676 +.097 1.579 2260 ---- 1.617B 1.351A 1.351A 1.632 +.094 1.538 2265 ---- 1.637B 1.309A 1.309A 1.588 +.091 1.497 2270 ---- 1.593B 1.272A 1.272A 1.545 +.089 1.456 2275 1.297 1.610B 1.099A 1.099A 1.503 +.087 3 1.416 1 1 2280 ---- 1.507B 1.199A 1.199A 1.460 +.083 1.377 2285 ---- 1.464B 1.165A 1.165A 1.419 +.081 1.338 2290 ---- 1.422B 1.131A 1.131A 1.377 +.078 1.299 2295 ---- 1.380B 1.098A 1.098A 1.337 +.076 1.261 2300 1.114 1.398B .917A 1.398B 1.297 +.073 3 1.224 1 2305 ---- 1.299B 1.033A 1.033A 1.257 +.070 1.187 2310 ---- 1.259B .875A .875A 1.218 +.067 1.151 2315 ---- 1.219B .843A .843A 1.180 +.065 1.115 2320 ---- 1.180B .812A .812A 1.143 +.063 1.080 2325 ---- 1.194B .760A .760A 1.106 +.060 1.046 2330 ---- 1.104B .752A .752A 1.069 +.057 1.012 2335 ---- 1.066B .704A .704A 1.034 +.055 .979 2340 ---- 1.030B .672A .672A .999 +.052 .947 2345 ---- .994B .648A .648A .965 +.050 .915 2350 ---- 1.008B .624A .624A .931 +.047 .884 2355 ---- .923B .592A .592A .898 +.045 .853 1 2360 ---- .920B .568A .568A .866 +.042 .824 2365 .695 .898B .544A .544A .835 +.041 10 .794 2370 ---- .866B .528A .528A .805 +.039 .766 2375 ---- .840B .504A .504A .775 +.037 .738 2380 .790 .803B .480A .801B .746 +.035 2 .711 2385 ---- .776B .464A .464A .718 +.033 .685 1 1 2390 ---- .746B .440A .440A .690 +.031 .659 2395 ---- .721B .424A .424A .664 +.029 .635 2400 ---- .693B .408A .408A .638 +.027 6 .611 2 2405 ---- .665B .385A .385A .612 +.025 .587 2410 .472 .638B .371A .638B .588 +.023 1 .565 2415 .603 .613B .350A .613B .564 +.021 1 .543 2420 ---- .589B .336A .336A .541 +.019 .522 2425 ---- .565B .322A .322A .519 +.017 .502 2430 ---- .543B .308A .308A .498 +.016 .482 2435 ---- .521B .294A .294A .477 +.014 .463 2440 ---- .500B .280A .280A .457 +.012 .445 2445 ---- .479B .263A .263A .438 +.010 .428 2450 .457 .459B .251A .251A .419 +.008 1 .411 2455 ---- .440B .240A .240A .402 +.008 .394 2460 ---- .422B .229A .229A .385 +.007 .378 2465 ---- .404B .219A .219A .368 +.005 .363 2470 ---- .387B .209A .209A .352 +.003 .349 2475 ---- .370B .200A .200A .337 +.003 .334 2480 ---- ---- ---- .191A .323 ---- ---- 2485 ---- ---- ---- .182A .309 ---- ---- 2490 ---- ---- ---- .174A .296 ---- ---- 2495 ---- ---- ---- .166A .283 ---- ---- 2500 ---- .298B .159A .159A .271 -.001 6 .272 51 2525 ---- .239B .127A .127A .217 -.003 .220 2550 ---- .191B .103A .103A .174 -.004 .178 16 2575 ---- .152B .083A .083A .139 -.005 .144 2600 .112 .122B .068A .121B .111 -.006 3 .117 2 2 2625 ---- .098B .057A .057A .090 -.005 .095 2650 ---- .078B .048A .048A .072 -.005 .077 30 2675 ---- ---- .041A .041A .059 -.004 .063 2700 ---- ---- .035A .035A .048 -.004 .052 2725 ---- ---- .031A .031A .040 -.003 .043 2750 ---- ---- .027A .027A .034 -.002 .036 2775 ---- ---- .025A .025A .029 -.002 .031 2800 ---- ---- .022A .022A .025 -.001 .026 2825 ---- ---- .020A .020A .022 -.001 .023 2850 ---- ---- .019A .019A .019 -.001 .020 2875 .016 .016 .014 .014 .017 UNCH 3 .017 2900 ---- ---- ---- .016A .015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 4 105 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .003 -.001 .004 1825 ---- ---- ---- ---- .004 UNCH .004 1850 ---- ---- ---- ---- .004 -.001 .005 1875 ---- ---- ---- ---- .005 -.001 .006 1900 ---- ---- ---- ---- .005 -.002 .007 1925 ---- ---- ---- ---- .006 -.002 .008 1950 ---- ---- ---- ---- .007 -.003 .010 1975 ---- ---- ---- ---- .009 -.002 .011 2000 ---- ---- ---- ---- .010 -.004 .014 2 2025 ---- ---- ---- ---- .012 -.004 .016 36 2050 ---- ---- ---- ---- .014 -.005 .019 1 2075 ---- ---- .021A .021A .016 -.007 .023 2100 ---- ---- .024A .024A .020 -.009 .029 2125 ---- ---- .028A .028A .024 -.012 .036 2135 ---- ---- .030A .030A .026 -.013 .039 2140 ---- ---- .031A .031A .027 -.014 .041 2145 ---- ---- .032A .032A .029 -.014 .043 2150 ---- ---- .033A .033A .030 -.015 .045 1 2155 ---- ---- .035A .035A .031 -.017 .048 2160 ---- ---- .036A .036A .033 -.017 .050 2165 ---- ---- .037A .037A .034 -.019 .053 2170 ---- ---- .039A .039A .036 -.019 .055 2175 ---- ---- .041A .041A .038 -.020 .058 2180 ---- .062B .043A .062B .040 -.021 .061 2185 ---- ---- .044A .044A .042 -.023 .065 2190 ---- .069B .046A .069B .044 -.024 .068 2195 ---- .073B .049A .073B .046 -.026 .072 2200 ---- .078B .051A .078B .049 -.027 .076 1 2205 ---- .083B .053A .083B .051 -.029 .080 2210 ---- .088B .056A .088B .054 -.031 .085 2215 ---- .093B .058A .058A .057 -.033 .090 2220 ---- .099B .061A .061A .061 -.034 .095 2225 ---- .105B .064A .064A .064 -.037 .101 1 1 2230 ---- .112B .067A .067A .068 -.038 .106 2235 ---- .119B .070A .070A .072 -.041 .113 2240 ---- .125B .074A .125B .077 -.042 .119 2245 ---- .134B .078A .134B .082 -.044 .126 2250 ---- .141B .082A .141B .087 -.047 .134 2255 ---- .151B .086A .151B .092 -.050 .142 2260 ---- .161B .091A .161B .098 -.052 .150 2265 ---- .170B .096A .170B .105 -.054 .159 2270 .104 .181B .102A .173B .111 -.057 6 .168 2275 ---- .192B .108A .192B .119 -.059 100 .178 3 2 2280 .139 .203B .114A .197B .126 -.063 6 .189 2285 ---- .215B .121A .215B .135 -.064 .199 3 1 2290 ---- .228B .128A .228B .143 -.068 .211 1 1 2295 .226 .241B .135A .135A .153 -.070 6 .223 2300 ---- .255B .144A .255B .163 -.072 .235 8 9 2305 ---- .269B .152A .269B .173 -.076 .249 2310 .266 .283B .161A .161A .184 -.078 16 .262 2315 .281 .301B .171A .171A .196 -.081 9 .277 2320 .208 .319B .181A .181A .208 -.084 1 .292 2325 .278 .338B .192A .192A .221 -.086 28 .307 2330 ---- .358B .203A .358B .235 -.089 .324 2335 .311 .379B .216A .216A .249 -.091 5 .340 2340 ---- .401B .229A .400B .264 -.094 .358 2345 ---- .424B .243A .424B .280 -.096 .376 2350 ---- .448B .257A .448B .296 -.099 .395 2355 ---- .472B .271A .472B .313 -.101 .414 2360 ---- .497B .289A .497B .331 -.103 .434 6 2365 ---- .528B .306A .528B .350 -.105 .455 2370 .484 .552B .322A .552B .369 -.107 2 .476 2375 ---- .576B .341A .576B .390 -.109 .499 2380 .407 .608B .366A .366A .411 -.111 8 .522 2385 .513 .640B .386A .574B .432 -.113 3 .545 2390 ---- .672B .407A .672B .455 -.114 .569 2395 ---- .696B .427A .692B .478 -.117 .595 2400 ---- .728B .448A .448A .502 -.119 .621 2405 ---- .759B .469A .469A .527 -.120 .647 2410 ---- .782B .495A .775B .552 -.123 .675 2415 ---- .817B .518A .813B .578 -.125 .703 2420 ---- .853B .546A .848B .605 -.127 .732 2425 ---- .903B .567A .896B .633 -.128 .761 2430 ---- .925B .595A .919B .661 -.131 .792 2435 ---- .961B .623A .953B .691 -.132 .823 2440 ---- .999B .651A .928B .721 -.133 .854 2445 ---- 1.007B .679A .965B .751 -.136 .887 2450 ---- 1.085B .707A 1.085B .783 -.137 .920 2455 ---- 1.023B .742A 1.023B .815 -.138 .953 2460 ---- 1.057B .770A 1.056B .848 -.139 .987 2465 ---- 1.093B .804A 1.093B .881 -.141 1.022 2470 ---- 1.120B .844A 1.113B .915 -.142 1.057 2475 ---- 1.288B .868A 1.274B .950 -.143 1.093 2480 ---- ---- ---- .911A .986 ---- ---- 2485 ---- ---- ---- .945A 1.022 ---- ---- 2490 ---- ---- ---- .980A 1.058 ---- ---- 2495 ---- ---- ---- 1.015A 1.096 ---- ---- 2500 ---- 1.500B 1.044A 1.044A 1.133 -.147 1.280 2525 ---- 1.716B 1.230A 1.230A 1.329 -.149 1.478 2550 ---- 1.944B 1.432A 1.432A 1.536 -.150 1.686 2575 ---- 2.175B 1.638A 1.638A 1.751 -.150 1.901 2600 ---- 2.410B 1.860A 1.860A 1.973 -.150 2.123 2625 ---- 2.650B 2.085A 2.085A 2.200 -.151 2.351 2650 ---- 2.890B 2.315A 2.315A 2.433 -.150 2.583 2675 ---- 3.112B 2.550A 2.550A 2.669 -.150 2.819 2700 ---- 3.200B 2.785A 2.785A 2.908 -.150 3.058 2725 ---- 3.408B 3.028A 3.028A 3.150 -.149 3.299 2750 ---- ---- 3.276A 3.276A 3.393 -.149 3.542 2775 ---- ---- ---- ---- 3.638 -.148 3.786 2800 ---- ---- ---- ---- 3.884 -.147 4.031 2825 ---- ---- ---- ---- 4.131 -.147 4.278 2850 ---- ---- ---- ---- 4.378 -.147 4.525 2875 ---- ---- ---- ---- 4.626 -.146 4.772 2900 ---- ---- ---- ---- 4.874 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 190 22 55 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 6.136 +.146 5.990 1825 ---- ---- ---- ---- 5.886 +.145 5.741 1850 ---- ---- ---- ---- 5.637 +.145 5.492 1875 ---- ---- ---- ---- 5.387 +.145 5.242 1900 ---- ---- ---- ---- 5.138 +.144 4.994 1925 ---- ---- ---- ---- 4.889 +.144 4.745 1950 ---- ---- ---- ---- 4.640 +.143 4.497 1975 ---- ---- ---- ---- 4.392 +.143 4.249 2000 ---- ---- ---- ---- 4.144 +.142 4.002 2025 ---- ---- ---- ---- 3.897 +.141 3.756 2050 ---- ---- ---- ---- 3.650 +.140 3.510 2075 ---- ---- ---- ---- 3.404 +.139 3.265 2100 ---- ---- 2.680A 2.680A 3.158 +.136 3.022 2125 ---- 2.845B 2.440A 2.845B 2.915 +.133 2.782 2150 ---- 2.800B 2.208A 2.800B 2.673 +.128 2.545 2175 ---- 2.555B 1.974A 2.555B 2.434 +.122 2.312 2190 ---- ---- ---- ---- 2.293 +.118 2.175 2195 ---- ---- ---- ---- 2.246 +.116 2.130 2200 ---- 2.320B 1.746A 2.320B 2.200 +.115 2.085 2205 ---- ---- ---- ---- 2.153 +.113 2.040 2210 ---- ---- ---- ---- 2.107 +.111 1.996 2215 ---- ---- ---- ---- 2.061 +.109 1.952 2220 ---- ---- ---- ---- 2.016 +.108 1.908 2225 ---- 2.085B 1.533A 2.085B 1.971 +.106 1.865 2230 ---- ---- ---- ---- 1.926 +.105 1.821 2235 ---- ---- ---- ---- 1.881 +.102 1.779 2240 ---- ---- ---- ---- 1.837 +.100 1.737 2245 ---- ---- ---- ---- 1.793 +.098 1.695 2250 ---- 1.860B 1.330A 1.860B 1.749 +.096 1.653 2255 ---- ---- ---- ---- 1.706 +.094 1.612 2260 ---- ---- ---- ---- 1.663 +.092 1.571 2265 ---- ---- ---- ---- 1.621 +.090 1.531 2270 ---- ---- ---- ---- 1.579 +.087 1.492 2275 ---- 1.640B 1.141A 1.638B 1.537 +.085 1.452 2280 ---- ---- ---- ---- 1.496 +.082 1.414 2285 ---- ---- ---- ---- 1.456 +.080 1.376 2290 ---- ---- ---- ---- 1.416 +.078 1.338 2295 ---- ---- ---- ---- 1.377 +.076 1.301 2300 ---- 1.434B .968A 1.434B 1.338 +.074 1.264 2305 ---- ---- ---- ---- 1.300 +.072 1.228 2310 ---- ---- ---- ---- 1.262 +.069 1.193 2315 ---- ---- ---- ---- 1.225 +.067 1.158 2320 ---- ---- ---- ---- 1.188 +.064 1.124 2325 ---- 1.236B .816A 1.236B 1.153 +.063 1.090 2330 ---- ---- ---- ---- 1.117 +.060 1.057 2335 ---- ---- .760A .760A 1.083 +.058 1.025 2340 ---- ---- .728A .728A 1.049 +.056 .993 2345 ---- ---- .704A .704A 1.016 +.054 .962 2350 ---- 1.057B .680A 1.057B .983 +.051 .932 2355 ---- ---- .656A .656A .951 +.049 .902 2360 ---- ---- .632A .632A .920 +.047 .873 2365 ---- .846B .608A .846B .889 +.044 .845 2370 ---- .818B .584A .818B .860 +.043 .817 2375 ---- .896B .560A .896B .830 +.040 .790 2380 ---- .822B .544A .822B .802 +.039 .763 2385 ---- .818B .520A .520A .774 +.036 .738 2390 ---- .802B .496A .496A .747 +.034 .713 2395 ---- .777B .480A .480A .721 +.033 .688 2400 ---- .749B .464A .464A .695 +.031 .664 2405 ---- .722B .440A .440A .670 +.029 .641 2410 ---- .700B .424A .424A .646 +.027 .619 2415 ---- .672B .408A .408A .622 +.025 .597 2420 ---- .648B .392A .392A .599 +.023 .576 2425 ---- .624B .376A .376A .577 +.022 .555 2430 ---- .602B .360A .360A .556 +.021 .535 2435 ---- .580B .352A .352A .535 +.019 .516 2440 ---- .558B .336A .336A .514 +.017 .497 2445 ---- .538B .320A .320A .495 +.016 .479 2450 ---- .518B .308A .308A .476 +.015 .461 2455 ---- .498B .289A .289A .458 +.014 .444 2460 ---- .479B .277A .277A .440 +.012 .428 2465 ---- .461B .266A .266A .423 +.011 .412 2470 ---- .443B .255A .255A .406 +.009 .397 2475 ---- .426B .245A .245A .391 +.009 .382 3 2480 ---- ---- ---- .235A .375 ---- ---- 2485 ---- ---- ---- .225A .360 ---- ---- 2490 ---- ---- ---- .216A .346 ---- ---- 2495 ---- ---- ---- .208A .332 ---- ---- 2500 ---- .350B .199A .199A .319 +.003 .316 2525 ---- .288B .163A .163A .261 +.001 .260 2550 .208 .234B .134A .134A .213 -.002 1 .215 2575 ---- .191B .110A .110A .174 -.003 .177 2600 .141 .161 .092A .133A .143 -.004 37 .147 32 18 2625 ---- .126B .077A .077A .118 -.004 .122 2650 ---- .103B .065A .065A .097 -.004 .101 2675 ---- ---- .056A .056A .081 -.004 .085 2700 ---- ---- .048A .048A .068 -.003 .071 2725 ---- ---- .042A .042A .057 -.003 .060 2750 ---- ---- .037A .037A .049 -.001 .050 2775 ---- ---- .033A .033A .042 -.001 .043 2800 ---- ---- .030A .030A .036 -.001 .037 2825 ---- ---- .027A .027A .031 UNCH .031 2850 ---- ---- .025A .025A .027 UNCH .027 2875 ---- ---- ---- ---- .024 +.001 .023 2900 ---- ---- ---- .021A .021 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 32 21 W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- ---- .004 -.001 .005 1825 ---- ---- ---- ---- .004 -.002 .006 1850 ---- ---- ---- ---- .005 -.002 .007 1875 ---- ---- ---- ---- .006 -.002 .008 1900 ---- ---- ---- ---- .007 -.002 .009 1925 ---- ---- ---- ---- .008 -.003 .011 1950 ---- ---- ---- ---- .010 -.003 .013 1975 ---- ---- ---- ---- .011 -.004 .015 2000 ---- ---- ---- ---- .013 -.005 .018 2025 ---- ---- ---- ---- .016 -.005 .021 2050 ---- ---- .024A .024A .019 -.007 .026 2075 ---- ---- .028A .028A .023 -.008 .031 2100 ---- ---- .032A .032A .027 -.011 .038 2125 ---- ---- .038A .038A .034 -.013 .047 2150 ---- ---- .046A .046A .042 -.018 .060 2175 ---- .078B .056A .078B .053 -.023 .076 1 2190 ---- .091B .064A .091B .061 -.028 .089 2195 ---- .097B .067A .097B .064 -.030 .094 2200 ---- .102B .070A .070A .068 -.031 .099 2205 ---- .108B .073A .073A .071 -.033 .104 2210 ---- .114B .076A .114B .075 -.034 .109 2215 ---- .120B .080A .080A .079 -.036 .115 2220 ---- .127B .084A .084A .083 -.039 .122 2225 ---- .134B .088A .088A .088 -.040 .128 2230 ---- .142B .092A .092A .093 -.042 .135 2235 ---- .150B .096A .096A .098 -.044 .142 2240 ---- .158B .101A .101A .104 -.046 .150 2245 ---- .167B .106A .106A .110 -.048 .158 2250 ---- .177B .111A .111A .116 -.050 .166 2255 ---- .186B .117A .117A .123 -.052 .175 2260 ---- .197B .123A .123A .130 -.054 .184 2265 ---- .208B .129A .129A .138 -.056 .194 2270 ---- .219B .136A .136A .146 -.058 .204 2275 ---- .231B .143A .143A .154 -.061 .215 2280 ---- .243B .150A .150A .163 -.063 .226 2285 ---- .257B .158A .158A .173 -.065 .238 2290 ---- .272B .167A .167A .183 -.067 .250 2295 ---- .286B .176A .176A .193 -.070 .263 2300 ---- .299B .185A .185A .204 -.072 .276 2305 ---- .316B .195A .195A .216 -.074 .290 2310 ---- .336B .206A .206A .228 -.077 .305 2315 ---- .353B .217A .217A .241 -.079 .320 2320 ---- .372B .229A .229A .254 -.082 .336 2325 ---- .392B .241A .241A .268 -.084 .352 2330 ---- .416B .254A .254A .283 -.086 .369 2335 ---- .434B .267A .267A .299 -.087 .386 2340 ---- .457B .280A .280A .314 -.091 .405 2345 ---- .480B .296A .296A .331 -.093 .424 2350 ---- .504B .310A .310A .348 -.095 .443 2355 ---- .528B .326A .326A .366 -.097 .463 2360 ---- .554B .343A .552B .385 -.099 .484 2365 ---- .584B .361A .361A .405 -.100 .505 2370 ---- .608B .380A .380A .425 -.103 .528 2375 ---- .632B .397A .397A .445 -.105 .550 2380 ---- .664B .424A .424A .467 -.107 .574 2385 ---- .696B .444A .444A .489 -.109 .598 2390 ---- .720B .467A .720B .512 -.111 .623 2395 ---- .752B .487A .747B .535 -.113 .648 2400 ---- .784B .510A .784B .559 -.115 .674 2405 ---- .816B .532A .816B .584 -.117 .701 2410 ---- .845B .556A .842B .610 -.118 .728 2415 ---- .865B .580A .862B .636 -.121 .757 2420 ---- .898B .605A .895B .663 -.122 .785 2425 ---- .952B .630A .944B .691 -.124 .815 2430 ---- .907B .658A .907B .719 -.126 .845 2435 ---- .937B .686A .937B .748 -.127 .875 2440 ---- .955B .713A .955B .778 -.128 .906 2445 ---- .956B .742A .956B .808 -.130 .938 2450 ---- 1.136B .770A 1.136B .839 -.131 .970 2455 ---- ---- .798A .798A .871 -.132 1.003 2460 ---- ---- .833A .833A .903 -.134 1.037 2465 ---- ---- .861A .861A .936 -.135 1.071 2470 ---- ---- .895A .895A .969 -.136 1.105 2475 ---- 1.330B .924A 1.323B 1.003 -.137 1.140 2480 ---- ---- ---- ---- 1.038 ---- ---- 2485 ---- ---- ---- ---- 1.073 ---- ---- 2490 ---- ---- ---- ---- 1.109 ---- ---- 2495 ---- ---- ---- ---- 1.145 ---- ---- 2500 ---- 1.533B 1.099A 1.526B 1.182 -.141 1.323 2525 ---- 1.750B 1.281A 1.281A 1.372 -.146 1.518 2550 ---- 1.968B 1.476A 1.476A 1.574 -.147 1.721 2575 ---- 2.196B 1.680A 1.680A 1.785 -.148 1.933 2600 ---- 2.430B 1.896A 1.896A 2.003 -.149 2.152 2625 ---- 2.664B 2.118A 2.118A 2.227 -.150 2.377 2650 ---- 2.905B 2.340A 2.340A 2.457 -.149 2.606 2675 ---- 3.145B 2.570A 2.570A 2.690 -.149 2.839 2700 ---- 3.385B 2.809A 2.809A 2.927 -.148 3.075 2725 ---- 3.525B 3.045A 3.045A 3.166 -.148 3.314 2750 ---- 3.684B 3.285A 3.285A 3.407 -.147 3.554 2775 ---- 3.842B 3.525A 3.525A 3.650 -.146 3.796 2800 ---- ---- ---- ---- 3.894 -.146 4.040 2825 ---- ---- ---- ---- 4.139 -.145 4.284 2850 ---- ---- ---- ---- 4.384 -.146 4.530 2875 ---- ---- ---- ---- 4.631 -.145 4.776 2900 ---- ---- ---- ---- 4.878 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 8.136 +.145 7.991 1625 ---- ---- ---- ---- 7.886 +.145 7.741 1650 ---- ---- ---- ---- 7.636 +.145 7.491 1675 ---- ---- ---- ---- 7.386 +.145 7.241 1700 ---- ---- ---- ---- 7.136 +.145 6.991 1725 ---- ---- ---- ---- 6.886 +.145 6.741 1750 ---- ---- ---- ---- 6.636 +.145 6.491 1775 ---- ---- ---- ---- 6.386 +.145 6.241 1800 ---- ---- ---- ---- 6.136 +.145 5.991 1825 ---- ---- ---- ---- 5.886 +.145 5.741 1850 ---- ---- ---- ---- 5.636 +.145 5.491 1875 ---- ---- ---- ---- 5.386 +.145 5.241 1900 ---- ---- ---- ---- 5.136 +.145 4.991 1925 ---- ---- ---- ---- 4.886 +.145 4.741 1950 ---- ---- ---- ---- 4.636 +.145 4.491 1975 ---- ---- ---- ---- 4.386 +.145 4.241 2000 ---- ---- ---- ---- 4.136 +.145 3.991 2005 ---- ---- ---- ---- 4.086 +.145 3.941 2010 ---- ---- ---- ---- 4.036 +.145 3.891 2015 ---- ---- ---- ---- 3.986 +.145 3.841 2020 ---- ---- ---- ---- 3.936 +.145 3.791 2025 ---- ---- ---- ---- 3.886 +.145 3.741 2030 ---- ---- ---- ---- 3.836 +.145 3.691 2035 ---- ---- ---- ---- 3.786 +.145 3.641 2040 ---- ---- ---- ---- 3.736 +.145 3.591 2045 ---- ---- ---- ---- 3.686 +.145 3.541 2050 ---- ---- ---- ---- 3.636 +.145 3.491 2055 ---- ---- ---- ---- 3.586 +.145 3.441 2060 ---- ---- ---- ---- 3.536 +.145 3.391 2065 ---- ---- ---- ---- 3.486 +.145 3.341 2070 ---- ---- ---- ---- 3.436 +.145 3.291 2075 ---- ---- ---- ---- 3.386 +.145 3.241 2080 ---- ---- ---- ---- 3.336 +.145 3.191 2085 ---- ---- ---- ---- 3.286 +.145 3.141 2090 ---- ---- ---- ---- 3.236 +.145 3.091 2095 ---- ---- ---- ---- 3.186 +.145 3.041 2100 ---- ---- ---- ---- 3.136 +.145 2.991 2105 ---- ---- ---- ---- 3.086 +.145 2.941 2110 ---- ---- ---- ---- 3.036 +.145 2.891 2115 ---- ---- ---- ---- 2.986 +.145 2.841 2 2120 ---- ---- ---- ---- 2.936 +.145 2.791 2125 ---- ---- ---- ---- 2.886 +.145 2.741 2130 ---- ---- ---- ---- 2.836 +.145 2.691 2135 ---- ---- ---- ---- 2.786 +.145 2.641 2140 ---- ---- ---- ---- 2.736 +.145 2.591 2145 ---- ---- ---- ---- 2.686 +.145 2.541 2150 ---- ---- ---- ---- 2.636 +.145 2.491 2155 ---- ---- ---- ---- 2.586 +.145 2.441 2160 ---- ---- ---- ---- 2.536 +.145 2.391 2165 ---- ---- ---- ---- 2.486 +.145 2.341 2170 ---- ---- ---- ---- 2.436 +.145 2.291 2175 ---- ---- ---- ---- 2.386 +.145 2.241 2180 ---- ---- ---- ---- 2.336 +.145 2.191 2185 ---- ---- ---- ---- 2.286 +.145 2.141 2190 ---- ---- ---- ---- 2.236 +.145 2.091 2195 ---- ---- ---- ---- 2.186 +.145 2.041 2200 ---- ---- ---- ---- 2.136 +.145 1.991 1 2205 ---- ---- ---- ---- 2.086 +.145 1.941 2210 ---- ---- ---- ---- 2.036 +.145 1.891 2215 ---- ---- ---- ---- 1.986 +.145 1.841 2 2220 ---- ---- ---- ---- 1.936 +.145 1.791 1 2225 ---- ---- ---- ---- 1.886 +.145 1.741 2230 ---- ---- ---- ---- 1.836 +.145 1.691 2235 ---- ---- ---- ---- 1.786 +.145 1.641 1 2240 ---- ---- ---- ---- 1.736 +.145 1.591 2245 ---- ---- ---- ---- 1.686 +.145 1.541 2 2250 ---- ---- ---- ---- 1.636 +.145 1.491 2255 ---- ---- ---- ---- 1.586 +.144 1.442 2260 ---- ---- ---- ---- 1.536 +.144 1.392 2265 ---- ---- ---- ---- 1.486 +.143 1.343 1 2270 ---- ---- ---- ---- 1.436 +.143 1.293 2275 ---- ---- ---- ---- 1.386 +.142 1.244 4 2280 ---- ---- ---- ---- 1.336 +.142 1.194 1 2285 ---- ---- ---- ---- 1.286 +.141 1.145 2 2290 ---- ---- ---- ---- 1.236 +.140 1.096 2 2295 ---- ---- ---- ---- 1.186 +.139 1.047 2 2300 ---- ---- ---- ---- 1.136 +.138 .998 5 2305 ---- ---- ---- ---- 1.086 +.136 .950 2 2310 ---- ---- ---- ---- 1.036 +.134 .902 1 2315 ---- ---- ---- ---- .986 +.132 .854 2320 ---- ---- ---- ---- .936 +.130 .806 2325 ---- .762B .609A .762B .886 +.127 .759 1 2330 ---- ---- ---- ---- .836 +.123 .713 1 2335 ---- ---- ---- ---- .786 +.119 1 .667 1 2340 ---- ---- .595A .595A .736 +.113 .623 2345 ---- ---- .499A .499A .686 +.107 .579 2350 .570 .570 .382A .570 .636 +.100 1 .536 5 10 2355 ---- ---- .415A .415A .586 +.091 .495 2360 ---- ---- .378A .378A .536 +.081 .455 8 6 2365 ---- ---- .343A .343A .486 +.069 .417 1 2370 ---- ---- .234A .234A .436 +.056 .380 2375 .283 .380B .192A .264A .386 +.041 1 .345 1 1 2380 ---- ---- .161A .161A .336 +.025 .311 4 4 2385 ---- ---- .134A .134A .286 +.006 .280 1 2390 .194 .224B .110A .154A .236 -.014 25 .250 4 4 2395 ---- ---- .090A .090A .186 -.036 .222 2400 .085 .196B .073A .196B .136 -.060 5 .196 13 10 2405 ---- ---- .058A .058A .086 -.086 .172 3 2 2410 ---- ---- .047A .047A .036 -.115 .151 2415 ---- ---- .004A .004A .000 -.131 .131 2420 .046 .046 .004A .046B .000 -.113 6 .113 1 2425 .005 .005 .003 .003 .000 -.098 5 .098 2 6 2430 ---- ---- .004A .004A .000 -.084 .084 2435 ---- ---- .003A .003A .000 -.072 .072 2440 ---- ---- .003A .003A .000 -.062 .062 2445 ---- ---- .003A .003A .000 -.054 .054 22 3 2450 .018 .018 .001 .001 .000 -.047 4 .047 163 32 2455 ---- ---- .003A .003A .000 -.040 .040 1 1 2460 ---- ---- .003A .003A .000 -.035 .035 1 1 2465 ---- ---- .003A .003A .000 -.030 .030 2470 ---- ---- .003A .003A .000 -.026 .026 2 1 2475 ---- ---- .003A .003A .000 -.023 .023 2 2 2480 ---- ---- ---- .003A .000 ---- ---- 2485 ---- ---- ---- .003A .000 ---- ---- 2490 ---- ---- ---- .003A .000 ---- ---- 2495 ---- ---- ---- .003A .000 ---- ---- 2500 ---- ---- .003A .003A .000 -.012 .012 4 2525 ---- ---- .004A .004A .000 -.006 .006 2550 ---- ---- ---- ---- .000 -.003 .003 2575 ---- ---- ---- ---- .000 -.002 .002 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- .004A .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 231 122 W2S DEC22 Silver Weekly Wednesday 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 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 15 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 5 2085 ---- ---- ---- ---- .000 -.001 .001 5 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 5 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 1 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 1 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 2 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 1 6 2230 ---- ---- ---- ---- .000 -.001 .001 2 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 1 1 2250 ---- ---- .001A .001A .000 -.002 .002 1 2 2255 ---- ---- .001A .001A .000 -.002 .002 2260 ---- ---- .001A .001A .000 -.002 .002 2265 ---- ---- .001A .001A .000 -.003 .003 2 1 2270 ---- ---- .001A .001A .000 -.003 .003 2275 ---- ---- .001A .001A .000 -.004 .004 40 2280 ---- ---- .002A .002A .000 -.004 .004 2285 ---- ---- .002A .002A .000 -.005 .005 2 1 2290 ---- ---- .002A .002A .000 -.006 .006 40 2295 ---- ---- .003A .003A .000 -.007 .007 1 2300 ---- ---- .003A .003A .000 -.008 .008 2 2 2305 ---- ---- .003A .003A .000 -.010 .010 2310 ---- ---- .003A .003A .000 -.012 .012 2315 ---- ---- .003A .003A .000 -.014 .014 2320 ---- ---- .004A .004A .000 -.016 .016 2325 ---- ---- .004A .004A .000 -.019 .019 13 5 2330 ---- ---- .003A .003A .000 -.023 .023 2335 ---- ---- .003A .003A .000 -.028 .028 3 10 2340 ---- ---- .003A .003A .000 -.033 .033 1 1 2345 ---- ---- .003A .003A .000 -.039 .039 2 2350 ---- ---- .003A .003A .000 -.047 .047 6 3 2355 ---- ---- .003A .003A .000 -.055 .055 2360 ---- ---- .003A .003A .000 -.065 .065 2365 ---- ---- .003A .003A .000 -.077 .077 2370 ---- ---- .003A .003A .000 -.090 .090 2375 .020 .020 .002 .002 .000 -.105 15 .105 8 8 2380 ---- ---- .003A .003A .000 -.121 .121 2 3 2385 ---- ---- .003A .003A .000 -.140 .140 1 2390 .150 .165B .004A .154B .000 -.160 40 .160 1 2395 ---- .192B .003A .192B .000 -.182 .182 2400 ---- .223B .004A .004A .000 -.206 .206 1 2 2405 ---- .252B .004A .004A .000 -.232 .232 2410 ---- .278B .004A .276B .000 -.261 .261 2415 ---- ---- .012A .012A .014 -.277 .291 2420 ---- ---- .033A .033A .064 -.259 .323 2425 ---- .425B .057A .057A .114 -.244 .358 2430 ---- ---- .170A .170A .164 -.230 .394 2435 ---- ---- .208A .208A .214 -.218 .432 2440 ---- ---- .370A .370A .264 -.208 .472 2445 ---- ---- .428A .428A .314 -.200 .514 2450 ---- .657B .392A .392A .364 -.192 .556 2455 ---- ---- ---- ---- .414 -.186 .600 2460 ---- ---- ---- ---- .464 -.181 .645 2465 ---- ---- ---- ---- .514 -.176 .690 2470 ---- ---- ---- ---- .564 -.172 .736 2475 ---- .808B .750A .750A .614 -.169 .783 2480 ---- ---- ---- ---- .664 ---- ---- 2485 ---- ---- ---- ---- .714 ---- ---- 2490 ---- ---- ---- ---- .764 ---- ---- 2495 ---- ---- ---- ---- .814 ---- ---- 2500 ---- ---- ---- ---- .864 -.158 1.022 1 1 2525 ---- ---- ---- ---- 1.114 -.152 1.266 2550 ---- ---- ---- ---- 1.364 -.149 1.513 2575 ---- ---- ---- ---- 1.614 -.148 1.762 2600 ---- ---- ---- ---- 1.864 -.147 2.011 2625 ---- ---- ---- ---- 2.114 -.147 2.261 2650 ---- ---- ---- ---- 2.364 -.147 2.511 2675 ---- ---- ---- ---- 2.614 -.147 2.761 2700 ---- ---- ---- ---- 2.864 -.147 3.011 2725 ---- ---- ---- ---- 3.114 -.147 3.261 2750 ---- ---- ---- ---- 3.364 -.147 3.511 2775 ---- ---- ---- ---- 3.614 -.147 3.761 2800 ---- ---- ---- ---- 3.864 -.147 4.011 2825 ---- ---- ---- ---- 4.114 -.147 4.261 2850 ---- ---- ---- ---- 4.364 -.147 4.511 2875 ---- ---- ---- ---- 4.614 -.147 4.761 2900 ---- ---- ---- ---- 4.864 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 44 170 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 8.136 +.146 7.990 1625 ---- ---- ---- ---- 7.886 +.146 7.740 1650 ---- ---- ---- ---- 7.636 +.146 7.490 1675 ---- ---- ---- ---- 7.386 +.146 7.240 1700 ---- ---- ---- ---- 7.136 +.146 6.990 1725 ---- ---- ---- ---- 6.886 +.146 6.740 1750 ---- ---- ---- ---- 6.636 +.146 6.490 1775 ---- ---- ---- ---- 6.386 +.146 6.240 1800 ---- ---- ---- ---- 6.136 +.146 5.990 1825 ---- ---- ---- ---- 5.886 +.146 5.740 1850 ---- ---- ---- ---- 5.636 +.146 5.490 1875 ---- ---- ---- ---- 5.386 +.146 5.240 1900 ---- ---- ---- ---- 5.136 +.146 4.990 1925 ---- ---- ---- ---- 4.886 +.146 4.740 1950 ---- ---- ---- ---- 4.636 +.145 4.491 1975 ---- ---- ---- ---- 4.386 +.145 4.241 2000 ---- ---- ---- ---- 4.137 +.145 3.992 2010 ---- ---- ---- ---- 4.037 +.145 3.892 2015 ---- ---- ---- ---- 3.987 +.144 3.843 2020 ---- ---- ---- ---- 3.937 +.144 3.793 2025 ---- ---- ---- ---- 3.887 +.144 3.743 2030 ---- ---- ---- ---- 3.837 +.144 3.693 2035 ---- ---- ---- ---- 3.788 +.144 3.644 2040 ---- ---- ---- ---- 3.738 +.144 3.594 2045 ---- ---- ---- ---- 3.688 +.144 3.544 2050 ---- ---- ---- ---- 3.638 +.144 3.494 2055 ---- ---- ---- ---- 3.588 +.143 3.445 2060 ---- ---- ---- ---- 3.539 +.144 3.395 2065 ---- ---- ---- ---- 3.489 +.144 3.345 2070 ---- ---- ---- ---- 3.439 +.143 3.296 2075 ---- ---- ---- ---- 3.389 +.143 3.246 2080 ---- ---- ---- ---- 3.340 +.144 3.196 2085 ---- ---- ---- ---- 3.290 +.143 3.147 2090 ---- ---- ---- ---- 3.240 +.143 3.097 2095 ---- ---- ---- ---- 3.190 +.142 3.048 2100 ---- ---- ---- ---- 3.141 +.143 2.998 2105 ---- ---- ---- ---- 3.091 +.142 2.949 2110 ---- ---- ---- ---- 3.042 +.143 2.899 2115 ---- ---- ---- ---- 2.992 +.142 2.850 2120 ---- ---- ---- ---- 2.942 +.141 2.801 2125 ---- ---- ---- ---- 2.893 +.142 2.751 2130 ---- ---- ---- ---- 2.843 +.141 2.702 2135 ---- ---- ---- ---- 2.794 +.141 2.653 2140 ---- ---- ---- ---- 2.744 +.141 2.603 2145 ---- ---- ---- ---- 2.695 +.141 2.554 2150 ---- ---- ---- ---- 2.645 +.140 2.505 2155 ---- ---- ---- ---- 2.596 +.140 2.456 2160 ---- ---- ---- ---- 2.547 +.140 2.407 2165 ---- ---- ---- ---- 2.497 +.139 2.358 2170 ---- ---- ---- ---- 2.448 +.139 2.309 2175 ---- ---- ---- ---- 2.398 +.138 2.260 2180 ---- ---- ---- ---- 2.349 +.137 2.212 2185 ---- ---- ---- ---- 2.300 +.137 2.163 2190 ---- ---- ---- ---- 2.251 +.136 2.115 2195 ---- ---- ---- ---- 2.202 +.136 2.066 2200 ---- 2.040B 1.675A 2.040B 2.152 +.134 2.018 2205 ---- ---- ---- ---- 2.104 +.134 1.970 2210 ---- ---- ---- ---- 2.055 +.133 1.922 2215 ---- ---- ---- ---- 2.006 +.132 1.874 2220 ---- ---- ---- ---- 1.957 +.130 1.827 2225 ---- 1.936B 1.440A 1.936B 1.909 +.130 1.779 2230 ---- ---- ---- ---- 1.861 +.129 1.732 2235 ---- ---- ---- ---- 1.813 +.128 1.685 2240 ---- ---- ---- ---- 1.765 +.126 1.639 2245 ---- ---- ---- ---- 1.717 +.124 1.593 2250 ---- 1.788B 1.212A 1.788B 1.670 +.123 1.547 2255 ---- ---- ---- ---- 1.623 +.121 1.502 2260 ---- ---- 1.248A 1.248A 1.576 +.120 1.456 2265 ---- ---- 1.209A 1.209A 1.529 +.117 1.412 2270 ---- ---- 1.167A 1.167A 1.482 +.114 1.368 2275 ---- 1.548B .996A 1.548B 1.436 +.112 1.324 2280 ---- ---- 1.082A 1.082A 1.390 +.109 1.281 2285 ---- ---- 1.044A 1.044A 1.345 +.107 1.238 2290 ---- 1.242B 1.006A 1.006A 1.300 +.104 1.196 2295 ---- 1.210B .968A .968A 1.255 +.100 1.155 2300 ---- 1.315B .798A 1.310B 1.212 +.098 1.114 2305 ---- 1.195B .898A .898A 1.168 +.094 1.074 2 2310 ---- 1.152B .864A .864A 1.126 +.091 1.035 2315 ---- 1.106B .832A .832A 1.084 +.088 .996 2320 ---- 1.060B .804A .804A 1.042 +.084 .958 2325 ---- 1.090B .623A 1.090B 1.002 +.081 .921 2 2330 ---- .974B .613A .613A .962 +.078 .884 2335 ---- .931B .583A .583A .923 +.074 .849 2340 ---- .889B .556A .556A .885 +.071 .814 2345 ---- .851B .504A .504A .847 +.067 .780 2350 ---- .882B .476A .476A .811 +.064 .747 2355 ---- .771B .448A .448A .775 +.061 .714 2360 ---- .733B .424A .424A .740 +.057 .683 2365 ---- .697B .400A .400A .706 +.054 .652 2370 ---- .696B .378A .378A .673 +.051 .622 2375 ---- .695B .350A .350A .640 +.047 .593 4 2380 ---- .659B .329A .329A .609 +.044 .565 2385 ---- .626B .315A .315A .578 +.041 .537 2390 ---- .595B .294A .294A .548 +.037 .511 2395 ---- .565B .273A .273A .520 +.035 .485 2400 ---- .539B .259A .259A .492 +.032 2 .460 50 2405 ---- .514B .245A .245A .465 +.028 .437 2410 ---- .486B .224A .224A .439 +.025 .414 2415 ---- .460B .210A .210A .414 +.022 .392 2420 ---- .435B .196A .196A .391 +.020 .371 2425 ---- .411B .180A .180A .368 +.018 .350 6 2430 ---- .387B .168A .168A .346 +.015 .331 2435 ---- .365B .157A .157A .326 +.013 .313 2440 ---- .343B .147A .147A .306 +.011 .295 2445 ---- .323B .137A .137A .287 +.008 .279 2450 ---- .303B .128A .128A .269 +.006 .263 3 2455 ---- .284B .119A .119A .253 +.005 .248 2460 ---- .267B .112A .112A .237 +.004 .233 2465 ---- .250B .104A .104A .222 +.002 .220 2470 ---- .234B .097A .097A .207 UNCH .207 2475 ---- .219B .091A .091A .194 -.001 .195 2480 ---- ---- ---- .085A .181 ---- ---- 2485 ---- ---- ---- .080A .170 ---- ---- 2490 ---- ---- ---- .075A .158 ---- ---- 2495 ---- ---- ---- .070A .148 ---- ---- 2500 ---- .158B .065A .065A .138 -.005 .143 6 1 2525 ---- .111B .047A .047A .097 -.008 .105 4 4 2550 ---- .077B .034A .034A .068 -.008 .076 8 150 2575 ---- ---- .026A .026A .048 -.007 .055 2600 ---- ---- .020A .020A .034 -.006 .040 2625 ---- ---- .017A .017A .024 -.005 .029 2650 ---- ---- .014A .014A .018 -.004 .022 8 2675 ---- ---- .011A .011A .013 -.004 .017 2700 ---- ---- .012A .012A .011 -.002 .013 8 2725 ---- ---- ---- ---- .009 -.001 .010 2750 ---- ---- ---- ---- .007 -.001 .008 2775 ---- ---- ---- ---- .006 -.001 .007 2800 ---- ---- ---- ---- .005 -.001 .006 2825 ---- ---- ---- ---- .004 -.001 .005 2850 ---- ---- ---- ---- .004 UNCH .004 2875 ---- ---- ---- ---- .004 UNCH .004 2900 ---- ---- ---- .007A .003 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 18 238 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 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 -.001 .002 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .002 -.001 .003 2000 ---- ---- ---- ---- .002 -.002 .004 2010 ---- ---- ---- ---- .002 -.002 .004 2015 ---- ---- ---- ---- .003 -.002 .005 2020 ---- ---- ---- ---- .003 -.002 .005 2025 ---- ---- ---- ---- .003 -.002 .005 2030 ---- ---- ---- ---- .003 -.002 .005 2035 ---- ---- ---- ---- .003 -.002 .005 2040 ---- ---- ---- ---- .003 -.003 .006 2045 ---- ---- ---- ---- .003 -.003 .006 2050 ---- ---- ---- ---- .004 -.002 .006 2055 ---- ---- ---- ---- .004 -.003 .007 2060 ---- ---- ---- ---- .004 -.003 .007 2065 ---- ---- ---- ---- .004 -.003 .007 2070 ---- ---- ---- ---- .005 -.003 .008 2075 ---- ---- ---- ---- .005 -.003 .008 2080 ---- ---- ---- ---- .005 -.003 .008 2085 ---- ---- ---- ---- .005 -.004 .009 2090 ---- ---- ---- ---- .006 -.003 .009 2095 ---- ---- ---- ---- .006 -.004 .010 2100 ---- ---- ---- ---- .006 -.004 .010 2105 ---- ---- ---- ---- .007 -.004 .011 2110 ---- ---- ---- ---- .007 -.004 .011 2115 ---- ---- .011A .011A .007 -.005 .012 2120 ---- ---- .011A .011A .008 -.004 .012 2125 ---- ---- .012A .012A .008 -.005 .013 2130 ---- ---- .012A .012A .009 -.005 .014 2135 ---- ---- .013A .013A .009 -.005 .014 8 2140 ---- ---- .013A .013A .010 -.005 .015 2145 ---- ---- .014A .014A .010 -.006 .016 2150 ---- ---- .014A .014A .011 -.006 .017 2155 ---- ---- .014A .014A .011 -.007 .018 2160 ---- ---- .015A .015A .012 -.007 .019 2165 ---- ---- .016A .016A .013 -.007 .020 2170 ---- ---- .016A .016A .013 -.008 .021 2175 ---- ---- .017A .017A .014 -.008 .022 2180 ---- ---- .017A .017A .014 -.009 .023 2185 ---- ---- .018A .018A .015 -.010 .025 2190 ---- ---- .019A .019A .016 -.010 .026 2195 ---- ---- .019A .019A .017 -.011 .028 2200 ---- ---- .020A .020A .018 -.011 .029 3 2205 ---- ---- .021A .021A .019 -.012 .031 2210 ---- ---- .022A .022A .020 -.013 .033 2215 ---- ---- .023A .023A .021 -.015 .036 2220 ---- ---- .024A .024A .023 -.015 .038 2225 ---- ---- .025A .025A .024 -.017 .041 2 2230 .033 .033 .026A .026A .026 -.018 1 .044 1 2235 ---- ---- .027A .027A .028 -.019 .047 2240 ---- ---- .029A .029A .030 -.020 .050 2245 ---- ---- .030A .030A .032 -.022 .054 2250 ---- .059B .032A .032A .035 -.023 .058 5 2255 ---- .064B .034A .034A .038 -.025 .063 2260 ---- .069B .036A .036A .041 -.027 .068 2265 ---- .076B .038A .038A .044 -.029 .073 2270 ---- .082B .040A .082B .047 -.032 .079 2275 ---- .091B .043A .091B .051 -.034 .085 2280 ---- .098B .046A .098B .055 -.037 .092 1 1 2285 ---- .106B .049A .106B .060 -.039 .099 2290 ---- .116B .052A .116B .065 -.042 .107 2295 ---- .125B .056A .125B .070 -.046 .116 2300 ---- .136B .060A .136B .076 -.049 .125 1 1 2305 ---- .149B .065A .148B .083 -.052 .135 2310 ---- .162B .069A .162B .090 -.055 .145 2315 ---- .177B .075A .175B .098 -.059 .157 2320 ---- .189B .081A .185B .107 -.062 .169 2325 ---- .203B .087A .201B .116 -.065 .181 2330 .206 .224B .095A .095A .127 -.068 1 .195 2335 ---- .239B .103A .238B .137 -.072 .209 2340 ---- .259B .111A .256B .149 -.075 .224 2345 ---- .280B .120A .279B .162 -.078 .240 2350 .300 .301B .130A .130A .175 -.082 1 .257 1 1 2355 ---- .329B .141A .329B .189 -.086 .275 2360 ---- .350B .153A .346B .204 -.089 .293 2365 ---- .378B .166A .371B .220 -.092 .312 2370 ---- .400B .179A .396B .237 -.095 .332 2375 ---- .434B .194A .427B .254 -.099 .353 2380 ---- .462B .213A .455B .273 -.102 .375 2385 ---- .490B .228A .490B .292 -.105 .397 2390 ---- .525B .246A .518B .312 -.109 .421 2395 ---- .542B .267A .542B .334 -.111 .445 2400 ---- .588B .287A .581B .356 -.114 2 .470 2405 ---- .605B .306A .547B .379 -.118 .497 2410 ---- .639B .328A .573B .403 -.121 .524 2415 ---- .675B .348A .670B .428 -.124 .552 2420 ---- .697B .372A .641B .455 -.125 .580 2425 ---- .770B .402A .770B .482 -.128 .610 2430 ---- .700B .426A .700B .510 -.131 .641 2435 ---- .734B .450A .734B .539 -.133 .672 2440 ---- .769B .480A .769B .570 -.135 .705 2445 ---- .807B .510A .807B .601 -.137 .738 2450 ---- .966B .540A .954B .633 -.139 .772 2455 ---- .879B .579A .832B .666 -.141 .807 2460 ---- .923B .611A .611A .700 -.143 .843 2465 ---- .967B .644A .644A .735 -.144 .879 2470 ---- 1.014B .678A .678A .771 -.145 .916 2475 ---- 1.182B .707A .707A .808 -.146 .954 2480 ---- ---- ---- .749A .845 ---- ---- 2485 ---- ---- ---- .877A .883 ---- ---- 2490 ---- ---- ---- .914A .922 ---- ---- 2495 ---- ---- ---- .952A .961 ---- ---- 2500 ---- 1.410B .894A .894A 1.001 -.152 1.153 2525 ---- 1.640B 1.095A 1.095A 1.210 -.154 1.364 2550 ---- 1.880B 1.315A 1.315A 1.431 -.154 1.585 2575 ---- 2.090B 1.540A 1.540A 1.660 -.154 1.814 2600 ---- 2.176B 1.776A 1.776A 1.896 -.152 2.048 2625 ---- 2.332B 2.012A 2.012A 2.137 -.151 2.288 2650 ---- ---- ---- ---- 2.380 -.150 2.530 2675 ---- ---- ---- ---- 2.626 -.149 2.775 2700 ---- ---- ---- ---- 2.873 -.148 3.021 2725 ---- ---- ---- ---- 3.121 -.147 3.268 2750 ---- ---- ---- ---- 3.369 -.147 3.516 2775 ---- ---- ---- ---- 3.618 -.147 3.765 2800 ---- ---- ---- ---- 3.867 -.147 4.014 2825 ---- ---- ---- ---- 4.117 -.146 4.263 2850 ---- ---- ---- ---- 4.366 -.146 4.512 2875 ---- ---- ---- ---- 4.616 -.146 4.762 2900 ---- ---- ---- ---- 4.865 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 22 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 7.386 +.146 7.240 1700 ---- ---- ---- ---- 7.136 +.146 6.990 1725 ---- ---- ---- ---- 6.886 +.146 6.740 1750 ---- ---- ---- ---- 6.636 +.146 6.490 1775 ---- ---- ---- ---- 6.386 +.146 6.240 1800 ---- ---- ---- ---- 6.136 +.146 5.990 1825 ---- ---- ---- ---- 5.886 +.146 5.740 1850 ---- ---- ---- ---- 5.636 +.146 5.490 1875 ---- ---- ---- ---- 5.386 +.145 5.241 1900 ---- ---- ---- ---- 5.136 +.145 4.991 1925 ---- ---- ---- ---- 4.887 +.145 4.742 1950 ---- ---- ---- ---- 4.638 +.145 4.493 1975 ---- ---- ---- ---- 4.388 +.144 4.244 2000 ---- ---- ---- ---- 4.140 +.144 3.996 2025 ---- ---- ---- ---- 3.891 +.143 3.748 2050 ---- ---- ---- ---- 3.643 +.143 3.500 2075 ---- ---- ---- ---- 3.395 +.142 3.253 2080 ---- ---- ---- ---- 3.346 +.142 3.204 2085 ---- ---- ---- ---- 3.296 +.141 3.155 2090 ---- ---- ---- ---- 3.247 +.142 3.105 2095 ---- ---- ---- ---- 3.197 +.141 3.056 2100 ---- ---- ---- ---- 3.148 +.141 3.007 2105 ---- ---- ---- ---- 3.098 +.140 2.958 2110 ---- ---- ---- ---- 3.049 +.140 2.909 2115 ---- ---- ---- ---- 3.000 +.140 2.860 2120 ---- ---- ---- ---- 2.950 +.139 2.811 2125 ---- ---- ---- ---- 2.901 +.138 2.763 2130 ---- ---- ---- ---- 2.852 +.138 2.714 2135 ---- ---- ---- ---- 2.803 +.138 2.665 2140 ---- ---- ---- ---- 2.754 +.137 2.617 2145 ---- ---- ---- ---- 2.704 +.136 2.568 2150 ---- ---- 2.180A 2.180A 2.655 +.135 2.520 2155 ---- ---- ---- ---- 2.606 +.134 2.472 2160 ---- ---- ---- ---- 2.558 +.134 2.424 2165 ---- ---- ---- ---- 2.509 +.133 2.376 2170 ---- ---- ---- ---- 2.460 +.132 2.328 2175 ---- 2.384B 1.940A 2.384B 2.411 +.131 2.280 2180 ---- ---- ---- ---- 2.363 +.130 2.233 2185 ---- ---- ---- ---- 2.315 +.130 2.185 2190 ---- ---- ---- ---- 2.266 +.128 2.138 2195 ---- ---- ---- ---- 2.218 +.127 2.091 2200 ---- 2.296B 1.705A 2.296B 2.170 +.126 2.044 2205 ---- ---- ---- ---- 2.123 +.125 1.998 2210 ---- ---- ---- ---- 2.075 +.124 1.951 2215 ---- ---- ---- ---- 2.027 +.122 1.905 2220 ---- ---- ---- ---- 1.980 +.120 1.860 2225 ---- 2.055B 1.476A 2.055B 1.933 +.119 1.814 2230 ---- ---- ---- ---- 1.886 +.117 1.769 2235 ---- ---- ---- ---- 1.840 +.116 1.724 2240 ---- ---- ---- ---- 1.793 +.113 1.680 2245 ---- ---- ---- ---- 1.747 +.111 1.636 2250 ---- 1.820B 1.260A 1.820B 1.702 +.109 1.593 2255 ---- ---- ---- ---- 1.656 +.106 1.550 2260 ---- ---- ---- ---- 1.611 +.104 1.507 2265 ---- ---- ---- ---- 1.566 +.101 1.465 2270 ---- ---- ---- ---- 1.522 +.099 1.423 2275 ---- 1.590B 1.057A 1.590B 1.478 +.096 1.382 2280 ---- ---- ---- ---- 1.435 +.094 1.341 2285 ---- ---- ---- ---- 1.392 +.091 1.301 2290 ---- ---- ---- ---- 1.350 +.089 1.261 2295 ---- ---- ---- ---- 1.308 +.086 1.222 2300 ---- 1.365B .875A 1.365B 1.266 +.082 1.184 2305 ---- ---- ---- ---- 1.226 +.080 1.146 2310 ---- ---- ---- ---- 1.185 +.076 1.109 2315 ---- ---- ---- ---- 1.146 +.074 1.072 2320 ---- ---- ---- ---- 1.107 +.071 1.036 2325 ---- 1.158B .714A 1.158B 1.069 +.068 1.001 2330 ---- ---- ---- ---- 1.032 +.066 .966 2335 ---- ---- ---- ---- .995 +.063 .932 2340 ---- ---- .624A .624A .959 +.060 .899 2345 ---- ---- .600A .600A .924 +.058 .866 2350 ---- .966B .568A .568A .889 +.054 .835 2355 ---- ---- .544A .544A .856 +.052 .804 2360 ---- ---- .520A .520A .823 +.050 .773 2365 ---- ---- .496A .496A .791 +.047 .744 2370 ---- ---- .472A .472A .760 +.045 .715 2375 ---- .792B .456A .456A .729 +.042 .687 2380 ---- .677B .432A .432A .700 +.040 .660 2385 ---- .688B .408A .408A .671 +.037 .634 2390 ---- .680B .392A .392A .643 +.035 .608 2395 ---- .669B .376A .376A .616 +.033 .583 2400 .465 .644B .357A .644B .589 +.030 1 .559 2 2405 ---- .616B .336A .336A .564 +.028 .536 2410 ---- .588B .322A .322A .539 +.025 .514 2415 ---- .563B .308A .308A .515 +.023 .492 2420 ---- .539B .294A .294A .492 +.021 .471 2425 ---- .515B .280A .280A .470 +.019 .451 2430 ---- .493B .266A .266A .449 +.018 .431 2435 ---- .471B .252A .252A .428 +.015 .413 2440 ---- .450B .232A .232A .408 +.013 .395 2445 ---- .429B .220A .220A .390 +.013 .377 2450 ---- .410B .209A .209A .371 +.010 .361 2455 ---- .391B .198A .198A .354 +.009 .345 2460 ---- .373B .188A .188A .337 +.008 .329 2465 ---- .356B .179A .179A .322 +.007 .315 2470 ---- .339B .170A .170A .306 +.006 .300 2475 ---- .323B .161A .161A .292 +.005 .287 2480 ---- ---- ---- .153A .278 ---- ---- 2485 ---- ---- ---- .146A .264 ---- ---- 2490 ---- ---- ---- .139A .252 ---- ---- 2495 ---- ---- ---- .132A .240 ---- ---- 2500 ---- .253B .125A .125A .228 +.001 .227 1 2525 ---- .197B .098A .098A .178 -.002 .180 2550 ---- .153B .078A .078A .138 -.004 .142 2575 ---- .118B .063A .063A .107 -.005 .112 2600 ---- .091B .051A .051A .084 -.005 .089 2625 ---- ---- .042A .042A .066 -.005 .071 2650 ---- ---- .035A .035A .052 -.005 .057 2675 ---- ---- .030A .030A .042 -.004 .046 2700 ---- ---- .026A .026A .034 -.003 .037 2725 ---- ---- .023A .023A .027 -.004 .031 2750 ---- ---- .020A .020A .023 -.002 .025 2775 ---- ---- .018A .018A .019 -.002 .021 2800 ---- ---- .016A .016A .016 -.002 .018 2825 ---- ---- ---- ---- .013 -.002 .015 2850 ---- ---- ---- ---- .011 -.001 .012 2875 ---- ---- ---- ---- .009 -.001 .010 2900 ---- ---- ---- .012A .008 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .002 -.001 .003 1850 ---- ---- ---- ---- .002 -.002 .004 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .003 -.002 .005 1925 ---- ---- ---- ---- .004 -.002 .006 1950 ---- ---- ---- ---- .005 -.002 .007 1975 ---- ---- ---- ---- .006 -.002 .008 2000 ---- ---- ---- ---- .007 -.003 .010 2025 ---- ---- ---- ---- .008 -.003 .011 2050 ---- ---- ---- ---- .010 -.004 .014 2075 ---- ---- ---- ---- .012 -.005 .017 2080 ---- ---- ---- ---- .013 -.004 .017 2085 ---- ---- ---- ---- .013 -.005 .018 2090 ---- ---- ---- ---- .014 -.005 .019 2095 ---- ---- .019A .019A .014 -.006 .020 2100 ---- ---- .020A .020A .015 -.006 .021 2105 ---- ---- .020A .020A .016 -.005 .021 2110 ---- ---- .021A .021A .016 -.006 .022 2115 ---- ---- .022A .022A .017 -.007 .024 2120 ---- ---- .022A .022A .017 -.008 .025 2125 ---- ---- .023A .023A .018 -.008 .026 2130 ---- ---- .024A .024A .019 -.008 .027 2135 ---- ---- .025A .025A .020 -.009 .029 2140 ---- ---- .026A .026A .021 -.009 .030 2145 ---- ---- .026A .026A .021 -.011 .032 2150 ---- ---- .027A .027A .022 -.011 .033 6 6 2155 ---- ---- .028A .028A .023 -.012 .035 2160 ---- ---- .029A .029A .024 -.013 .037 2165 ---- ---- .031A .031A .026 -.013 .039 2170 ---- ---- .032A .032A .027 -.014 .041 2175 ---- ---- .033A .033A .028 -.015 .043 2180 ---- ---- .035A .035A .030 -.015 .045 2185 ---- ---- .036A .036A .031 -.017 .048 2190 ---- ---- .038A .038A .033 -.018 .051 2195 ---- ---- .039A .039A .035 -.019 .054 2200 ---- ---- .041A .041A .037 -.020 .057 5 5 2205 ---- .061B .043A .061B .039 -.021 .060 2210 ---- .065B .045A .065B .041 -.023 .064 2215 ---- .069B .047A .069B .044 -.024 .068 2220 ---- .074B .049A .074B .047 -.025 .072 2225 ---- .079B .051A .051A .050 -.027 .077 2230 ---- .084B .054A .054A .053 -.029 .082 2235 ---- .090B .057A .057A .056 -.031 .087 2240 ---- .096B .059A .059A .060 -.032 .092 2245 ---- .103B .062A .062A .064 -.034 .098 2250 ---- .110B .066A .066A .068 -.037 .105 3 2255 ---- .117B .069A .069A .072 -.040 .112 2260 ---- .125B .073A .073A .077 -.042 .119 2265 ---- .133B .077A .077A .082 -.045 .127 2270 ---- .142B .081A .081A .088 -.047 .135 2275 ---- .151B .086A .086A .094 -.049 .143 2280 ---- .161B .091A .091A .101 -.052 .153 2285 ---- .172B .097A .172B .108 -.054 .162 2290 ---- .184B .103A .103A .115 -.058 .173 2295 ---- .198B .109A .109A .123 -.061 .184 2300 ---- .213B .116A .116A .132 -.063 .195 2305 ---- .228B .123A .123A .141 -.066 .207 2310 ---- .240B .132A .132A .151 -.069 .220 2315 ---- .257B .140A .140A .161 -.072 .233 2320 ---- .275B .149A .149A .172 -.075 .247 2325 ---- .294B .159A .159A .184 -.078 .262 2330 ---- .315B .169A .169A .197 -.080 .277 2335 ---- .332B .180A .180A .210 -.083 .293 2340 ---- .354B .192A .192A .224 -.086 .310 2345 ---- .376B .205A .205A .239 -.088 .327 2350 ---- .400B .218A .218A .254 -.091 .345 2355 ---- .424B .232A .232A .271 -.093 .364 1 2360 ---- .448B .246A .448B .288 -.096 .384 2365 ---- .472B .264A .472B .306 -.098 .404 2370 ---- .504B .282A .282A .324 -.102 .426 2375 ---- .528B .299A .299A .344 -.104 .448 2380 ---- .560B .317A .317A .364 -.106 .470 2385 ---- .592B .336A .336A .385 -.109 .494 2390 ---- .616B .354A .612B .407 -.111 .518 2395 ---- .648B .377A .644B .430 -.113 .543 2400 ---- .680B .396A .675B .453 -.116 .569 2405 ---- .699B .420A .699B .478 -.118 .596 2410 ---- .730B .441A .726B .503 -.121 .624 2415 ---- .713B .469A .712B .529 -.123 .652 2420 ---- .737B .490A .737B .556 -.125 .681 2425 ---- .854B .517A .854B .584 -.126 .710 2430 ---- .787B .544A .787B .612 -.129 .741 2435 ---- .794B .570A .794B .642 -.130 .772 2440 ---- ---- .595A .595A .672 -.132 .804 2445 ---- ---- .629A .629A .703 -.134 .837 2450 ---- 1.043B .658A .658A .735 -.135 .870 2455 ---- ---- .686A .686A .768 -.136 .904 2460 ---- ---- .721A .721A .801 -.137 .938 2465 ---- ---- ---- ---- .835 -.139 .974 2470 ---- ---- ---- ---- .869 -.140 1.009 2475 ---- 1.246B .816A .816A .905 -.141 1.046 2480 ---- ---- ---- ---- .941 ---- ---- 2485 ---- ---- ---- ---- .977 ---- ---- 2490 ---- ---- ---- ---- 1.015 ---- ---- 2495 ---- ---- ---- ---- 1.053 ---- ---- 2500 ---- 1.464B .996A .996A 1.091 -.145 1.236 2525 ---- 1.686B 1.188A 1.188A 1.290 -.148 1.438 2550 ---- 1.920B 1.392A 1.392A 1.500 -.150 1.650 2575 ---- 2.155B 1.605A 1.605A 1.719 -.151 1.870 2600 ---- 2.395B 1.830A 1.830A 1.945 -.151 2.096 2625 ---- 2.635B 2.060A 2.060A 2.177 -.151 2.328 2650 ---- 2.846B 2.295A 2.295A 2.413 -.151 2.564 2675 ---- 2.932B 2.530A 2.530A 2.652 -.150 2.802 2700 ---- 3.115B 2.772A 2.772A 2.894 -.150 3.044 2725 ---- ---- ---- ---- 3.138 -.149 3.287 2750 ---- ---- ---- ---- 3.383 -.148 3.531 2775 ---- ---- ---- ---- 3.629 -.148 3.777 2800 ---- ---- ---- ---- 3.876 -.147 4.023 2825 ---- ---- ---- ---- 4.123 -.147 4.270 2850 ---- ---- ---- ---- 4.371 -.147 4.518 2875 ---- ---- ---- ---- 4.619 -.147 4.766 2900 ---- ---- ---- ---- 4.868 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 15 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 9.25 +.03 9.22 10050 ---- ---- ---- ---- 8.75 +.03 8.72 10100 ---- ---- ---- ---- 8.25 +.03 8.22 10150 ---- ---- ---- ---- 7.76 +.04 7.72 10200 ---- ---- ---- ---- 7.26 +.03 7.23 10250 ---- ---- ---- ---- 6.76 +.02 6.74 10300 ---- ---- ---- ---- 6.27 +.01 6.26 10350 ---- ---- ---- ---- 5.78 UNCH 5.78 10400 ---- ---- ---- ---- 5.30 UNCH 5.30 10450 ---- ---- ---- ---- 4.83 -.01 4.84 10500 ---- ---- ---- ---- 4.36 -.03 4.39 10550 ---- ---- ---- ---- 3.91 -.04 3.95 10600 ---- ---- ---- ---- 3.48 -.05 3.53 10650 ---- ---- ---- ---- 3.07 -.06 3.13 10700 ---- ---- ---- ---- 2.68 -.08 2.76 10750 ---- ---- ---- ---- 2.32 -.09 2.41 10800 ---- ---- ---- ---- 1.98 -.10 2.08 10850 ---- ---- ---- ---- 1.67 -.11 1.78 10900 ---- ---- ---- ---- 1.40 -.11 1.51 10950 ---- ---- ---- ---- 1.15 -.12 1.27 11000 ---- ---- ---- ---- .94 -.12 1.06 11050 ---- ---- ---- ---- .76 -.11 .87 11100 ---- ---- ---- ---- .60 -.11 .71 11150 ---- ---- ---- ---- .47 -.10 .57 11200 ---- ---- ---- ---- .37 -.09 .46 11250 ---- ---- ---- ---- .28 -.08 .36 11300 ---- ---- ---- ---- .21 -.07 .28 11350 ---- ---- ---- ---- .16 -.06 .22 11400 ---- ---- ---- ---- .12 -.05 .17 11450 ---- ---- ---- ---- .09 -.04 .13 11500 ---- ---- ---- ---- .06 -.03 .09 11550 ---- ---- ---- ---- .04 -.03 .07 11600 ---- ---- ---- ---- .03 -.02 .05 11650 ---- ---- ---- ---- .02 -.02 .04 11700 ---- ---- ---- ---- .01 -.02 .03 11750 ---- ---- ---- ---- .01 -.01 .02 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 104.07 +.05 104.02 5650 ---- ---- ---- ---- 52.67 +.03 52.64 5700 ---- ---- ---- ---- 52.17 +.03 52.14 5750 ---- ---- ---- ---- 51.67 +.03 51.64 5800 ---- ---- ---- ---- 51.17 +.03 51.14 5850 ---- ---- ---- ---- 50.68 +.04 50.64 5900 ---- ---- ---- ---- 50.18 +.04 50.14 5950 ---- ---- ---- ---- 49.68 +.04 49.64 6000 ---- ---- ---- ---- 49.18 +.04 49.14 6050 ---- ---- ---- ---- 48.68 +.04 48.64 6100 ---- ---- ---- ---- 48.18 +.04 48.14 6150 ---- ---- ---- ---- 47.68 +.03 47.65 6200 ---- ---- ---- ---- 47.18 +.03 47.15 6250 ---- ---- ---- ---- 46.68 +.03 46.65 6300 ---- ---- ---- ---- 46.18 +.03 46.15 6350 ---- ---- ---- ---- 45.68 +.03 45.65 6400 ---- ---- ---- ---- 45.19 +.04 45.15 6450 ---- ---- ---- ---- 44.69 +.04 44.65 6500 ---- ---- ---- ---- 44.19 +.04 44.15 6600 ---- ---- ---- ---- 43.19 +.04 43.15 6650 ---- ---- ---- ---- 42.69 +.03 42.66 6700 ---- ---- ---- ---- 42.19 +.03 42.16 6750 ---- ---- ---- ---- 41.69 +.03 41.66 6800 ---- ---- ---- ---- 41.19 +.03 41.16 6850 ---- ---- ---- ---- 40.69 +.03 40.66 6900 ---- ---- ---- ---- 40.19 +.03 40.16 6950 ---- ---- ---- ---- 39.70 +.04 39.66 7000 ---- ---- ---- ---- 39.20 +.04 39.16 7050 ---- ---- ---- ---- 38.70 +.04 38.66 7100 ---- ---- ---- ---- 38.20 +.04 38.16 7150 ---- ---- ---- ---- 37.70 +.03 37.67 7200 ---- ---- ---- ---- 37.20 +.03 37.17 7450 ---- ---- ---- ---- 34.71 +.04 34.67 7500 ---- ---- ---- ---- 34.21 +.04 34.17 7550 ---- ---- ---- ---- 33.71 +.04 33.67 7600 ---- ---- ---- ---- 33.21 +.04 33.17 7650 ---- ---- ---- ---- 32.71 +.03 32.68 7700 ---- ---- ---- ---- 32.21 +.03 32.18 7750 ---- ---- ---- ---- 31.71 +.03 31.68 7800 ---- ---- ---- ---- 31.21 +.03 31.18 7850 ---- ---- ---- ---- 30.71 +.03 30.68 7900 ---- ---- ---- ---- 30.21 +.03 30.18 7950 ---- ---- ---- ---- 29.71 +.03 29.68 8000 ---- ---- ---- ---- 29.22 +.04 29.18 8050 ---- ---- ---- ---- 28.72 +.04 28.68 8100 ---- ---- ---- ---- 28.22 +.04 28.18 8150 ---- ---- ---- ---- 27.72 +.03 27.69 8200 ---- ---- ---- ---- 27.22 +.03 27.19 8250 ---- ---- ---- ---- 26.72 +.03 26.69 8300 ---- ---- ---- ---- 26.22 +.03 26.19 8350 ---- ---- ---- ---- 25.72 +.03 25.69 8400 ---- ---- ---- ---- 25.22 +.03 25.19 8450 ---- ---- ---- ---- 24.72 +.03 24.69 8500 ---- ---- ---- ---- 24.22 +.03 24.19 8550 ---- ---- ---- ---- 23.73 +.04 23.69 8600 ---- ---- ---- ---- 23.23 +.04 23.19 8650 ---- ---- ---- ---- 22.73 +.03 22.70 8700 ---- ---- ---- ---- 22.23 +.03 22.20 8750 ---- ---- ---- ---- 21.73 +.03 21.70 8800 ---- ---- ---- ---- 21.23 +.03 21.20 8850 ---- ---- ---- ---- 20.73 +.03 20.70 8900 ---- ---- ---- ---- 20.23 +.03 20.20 8950 ---- ---- ---- ---- 19.73 +.03 19.70 9000 ---- ---- ---- ---- 19.23 +.03 19.20 9050 ---- ---- ---- ---- 18.73 +.03 18.70 9100 ---- ---- ---- ---- 18.24 +.04 18.20 9150 ---- ---- ---- ---- 17.74 +.04 17.70 9200 ---- ---- ---- ---- 17.24 +.03 17.21 9250 ---- ---- ---- ---- 16.74 +.03 16.71 9300 ---- ---- ---- ---- 16.24 +.03 16.21 9350 ---- ---- ---- ---- 15.74 +.03 15.71 9400 ---- ---- ---- ---- 15.24 +.03 15.21 9450 ---- ---- ---- ---- 14.74 +.03 14.71 9500 ---- ---- ---- ---- 14.24 +.03 14.21 9550 ---- ---- ---- ---- 13.74 +.03 13.71 9600 ---- ---- ---- ---- 13.25 +.04 13.21 9650 ---- ---- ---- ---- 12.75 +.04 12.71 9700 ---- ---- ---- ---- 12.25 +.03 12.22 9750 ---- ---- ---- ---- 11.75 +.03 11.72 9800 ---- ---- ---- ---- 11.25 +.03 11.22 9850 ---- ---- ---- ---- 10.75 +.03 10.72 9900 ---- ---- ---- ---- 10.25 +.03 10.22 9950 ---- ---- ---- ---- 9.75 +.03 9.72 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.78 +.64 10.14 10050 ---- ---- ---- ---- 10.41 +.62 9.79 10100 ---- ---- ---- ---- 10.05 +.61 9.44 10150 ---- ---- ---- ---- 9.70 +.60 9.10 10200 ---- ---- ---- ---- 9.36 +.59 8.77 10250 ---- ---- ---- ---- 9.02 +.57 8.45 10300 ---- ---- ---- ---- 8.69 +.56 8.13 10350 ---- ---- ---- ---- 8.36 +.54 7.82 10500 ---- ---- ---- ---- 7.43 +.49 6.94 10550 ---- ---- ---- ---- 7.14 +.48 6.66 10600 ---- ---- ---- ---- 6.85 +.46 6.39 10650 ---- ---- ---- ---- 6.57 +.45 6.12 10700 ---- ---- ---- ---- 6.30 +.44 5.86 10750 ---- ---- ---- ---- 6.04 +.42 5.62 10800 ---- ---- ---- ---- 5.78 +.41 5.37 10850 ---- ---- ---- ---- 5.53 +.39 5.14 10900 ---- ---- ---- ---- 5.29 +.38 4.91 10950 ---- ---- ---- ---- 5.06 +.37 4.69 11000 ---- ---- ---- ---- 4.83 +.35 4.48 11050 ---- ---- ---- ---- 4.62 +.34 4.28 11100 ---- ---- ---- ---- 4.40 +.32 4.08 11150 ---- ---- ---- ---- 4.20 +.31 3.89 11200 ---- ---- ---- ---- 4.00 +.30 3.70 11250 ---- ---- ---- ---- 3.81 +.28 3.53 11300 ---- ---- ---- ---- 3.63 +.27 3.36 6000 ---- ---- ---- ---- 48.81 +.93 47.88 6050 ---- ---- ---- ---- 48.31 +.93 47.38 6100 ---- ---- ---- ---- 47.82 +.93 46.89 6150 ---- ---- ---- ---- 47.32 +.93 46.39 6200 ---- ---- ---- ---- 46.82 +.93 45.89 6250 ---- ---- ---- ---- 46.32 +.93 45.39 6300 ---- ---- ---- ---- 45.83 +.93 44.90 6350 ---- ---- ---- ---- 45.33 +.93 44.40 6400 ---- ---- ---- ---- 44.83 +.93 43.90 6450 ---- ---- ---- ---- 44.34 +.93 43.41 7500 ---- ---- ---- ---- 33.90 +.93 32.97 7550 ---- ---- ---- ---- 33.40 +.93 32.47 7600 ---- ---- ---- ---- 32.90 +.93 31.97 7650 ---- ---- ---- ---- 32.40 +.92 31.48 7700 ---- ---- ---- ---- 31.91 +.93 30.98 7750 ---- ---- ---- ---- 31.41 +.93 30.48 7800 ---- ---- ---- ---- 30.91 +.92 29.99 7850 ---- ---- ---- ---- 30.42 +.93 29.49 7900 ---- ---- ---- ---- 29.92 +.92 29.00 7950 ---- ---- ---- ---- 29.43 +.92 28.51 8000 ---- ---- ---- ---- 28.93 +.92 28.01 8050 ---- ---- ---- ---- 28.44 +.92 27.52 8100 ---- ---- ---- ---- 27.95 +.92 27.03 8150 ---- ---- ---- ---- 27.45 +.91 26.54 8200 ---- ---- ---- ---- 26.96 +.91 26.05 8250 ---- ---- ---- ---- 26.47 +.91 25.56 8300 ---- ---- ---- ---- 25.98 +.91 25.07 8350 ---- ---- ---- ---- 25.49 +.91 24.58 8400 ---- ---- ---- ---- 25.00 +.90 24.10 8450 ---- ---- ---- ---- 24.51 +.90 23.61 8500 ---- ---- ---- ---- 24.03 +.90 23.13 8550 ---- ---- ---- ---- 23.54 +.89 22.65 8600 ---- ---- ---- ---- 23.06 +.89 22.17 8650 ---- ---- ---- ---- 22.58 +.89 21.69 8700 ---- ---- ---- ---- 22.10 +.89 21.21 8750 ---- ---- ---- ---- 21.62 +.88 20.74 8800 ---- ---- ---- ---- 21.14 +.87 20.27 8850 ---- ---- ---- ---- 20.67 +.87 19.80 8900 ---- ---- ---- ---- 20.19 +.86 19.33 8950 ---- ---- ---- ---- 19.72 +.85 18.87 9000 ---- ---- ---- ---- 19.26 +.85 18.41 9050 ---- ---- ---- ---- 18.79 +.84 17.95 9100 ---- ---- ---- ---- 18.33 +.83 17.50 9150 ---- ---- ---- ---- 17.87 +.82 17.05 9200 ---- ---- ---- ---- 17.42 +.82 16.60 9250 ---- ---- ---- ---- 16.97 +.81 16.16 9300 ---- ---- ---- ---- 16.52 +.80 15.72 9350 ---- ---- ---- ---- 16.08 +.79 15.29 9400 ---- ---- ---- ---- 15.64 +.78 14.86 9450 ---- ---- ---- ---- 15.21 +.78 14.43 9500 ---- ---- ---- ---- 14.78 +.77 14.01 9550 ---- ---- ---- ---- 14.35 +.75 13.60 9600 ---- ---- ---- ---- 13.93 +.74 13.19 9650 ---- ---- ---- ---- 13.52 +.73 12.79 9700 ---- ---- ---- ---- 13.11 +.72 12.39 9750 ---- ---- ---- ---- 12.71 +.71 12.00 9800 ---- ---- ---- ---- 12.31 +.69 11.62 9850 ---- ---- ---- ---- 11.92 +.68 11.24 9900 ---- ---- ---- ---- 11.53 +.67 10.86 9950 ---- ---- ---- ---- 11.15 +.65 10.50 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 47.64 -.02 47.66 6050 ---- ---- ---- ---- 47.14 -.03 47.17 6100 ---- ---- ---- ---- 46.65 -.02 46.67 6150 ---- ---- ---- ---- 46.15 -.03 46.18 6200 ---- ---- ---- ---- 45.66 -.02 45.68 6250 ---- ---- ---- ---- 45.16 -.02 45.18 6300 ---- ---- ---- ---- 44.67 -.02 44.69 6350 ---- ---- ---- ---- 44.17 -.02 44.19 6400 ---- ---- ---- ---- 43.68 -.02 43.70 6450 ---- ---- ---- ---- 43.18 -.02 43.20 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 47.44 +.01 47.43 6000 ---- ---- ---- ---- 46.95 +.01 46.94 6050 ---- ---- ---- ---- 46.46 +.01 46.45 6100 ---- ---- ---- ---- 45.97 +.01 45.96 6150 ---- ---- ---- ---- 45.48 UNCH 45.48 6200 ---- ---- ---- ---- 44.99 UNCH 44.99 6250 ---- ---- ---- ---- 44.51 +.01 44.50 6300 ---- ---- ---- ---- 44.02 +.01 44.01 6350 ---- ---- ---- ---- 43.53 +.01 43.52 6400 ---- ---- ---- ---- 43.04 UNCH 43.04 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 47.30 +.03 47.27 5950 ---- ---- ---- ---- 46.81 +.03 46.78 6000 ---- ---- ---- ---- 46.33 +.03 46.30 6050 ---- ---- ---- ---- 45.85 +.03 45.82 6100 ---- ---- ---- ---- 45.37 +.03 45.34 6150 ---- ---- ---- ---- 44.89 +.03 44.86 6200 ---- ---- ---- ---- 44.41 +.03 44.38 6250 ---- ---- ---- ---- 43.93 +.03 43.90 6300 ---- ---- ---- ---- 43.45 +.03 43.42 6350 ---- ---- ---- ---- 42.97 +.02 42.95 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 46.65 +.04 46.61 5950 ---- ---- ---- ---- 46.18 +.04 46.14 6000 ---- ---- ---- ---- 45.71 +.05 45.66 6050 ---- ---- ---- ---- 45.24 +.05 45.19 6100 ---- ---- ---- ---- 44.76 +.04 44.72 6150 ---- ---- ---- ---- 44.29 +.04 44.25 6200 ---- ---- ---- ---- 43.83 +.04 43.79 6250 ---- ---- ---- ---- 43.36 +.04 43.32 6300 ---- ---- ---- ---- 42.89 +.04 42.85 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 46.44 +.02 46.42 5900 ---- ---- ---- ---- 45.97 +.01 45.96 5950 ---- ---- ---- ---- 45.51 +.02 45.49 6000 ---- ---- ---- ---- 45.05 +.02 45.03 6050 ---- ---- ---- ---- 44.59 +.02 44.57 6100 ---- ---- ---- ---- 44.13 +.01 44.12 6150 ---- ---- ---- ---- 43.67 +.01 43.66 6200 ---- ---- ---- ---- 43.22 +.02 43.20 6250 ---- ---- ---- ---- 42.76 +.01 42.75 6300 ---- ---- ---- ---- 42.31 +.01 42.30 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 46.09 UNCH 46.09 5900 ---- ---- ---- ---- 45.63 -.01 45.64 5950 ---- ---- ---- ---- 45.18 -.01 45.19 6000 ---- ---- ---- ---- 44.73 -.01 44.74 6050 ---- ---- ---- ---- 44.28 -.01 44.29 6100 ---- ---- ---- ---- 43.83 -.01 43.84 6150 ---- ---- ---- ---- 43.39 -.01 43.40 6200 ---- ---- ---- ---- 42.95 UNCH 42.95 6250 ---- ---- ---- ---- 42.50 -.01 42.51 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 45.64 -.01 45.65 5850 ---- ---- ---- ---- 45.19 -.02 45.21 5900 ---- ---- ---- ---- 44.75 -.02 44.77 5950 ---- ---- ---- ---- 44.31 -.02 44.33 6000 ---- ---- ---- ---- 43.87 -.02 43.89 6050 ---- ---- ---- ---- 43.43 -.02 43.45 6100 ---- ---- ---- ---- 42.99 -.03 43.02 6150 ---- ---- ---- ---- 42.56 -.02 42.58 6200 ---- ---- ---- ---- 42.13 -.02 42.15 6250 ---- ---- ---- ---- 41.70 -.02 41.72 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 44.81 -.03 44.84 5850 ---- ---- ---- ---- 44.38 -.03 44.41 5900 ---- ---- ---- ---- 43.94 -.04 43.98 5950 ---- ---- ---- ---- 43.51 -.04 43.55 6000 ---- ---- ---- ---- 43.08 -.04 43.12 6050 ---- ---- ---- ---- 42.66 -.03 42.69 6100 ---- ---- ---- ---- 42.23 -.04 42.27 6150 ---- ---- ---- ---- 41.81 -.04 41.85 6200 ---- ---- ---- ---- 41.39 -.04 41.43 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 44.97 -.06 45.03 5800 ---- ---- ---- ---- 44.54 -.06 44.60 5850 ---- ---- ---- ---- 44.12 -.06 44.18 5900 ---- ---- ---- ---- 43.69 -.06 43.75 5950 ---- ---- ---- ---- 43.27 -.06 43.33 6000 ---- ---- ---- ---- 42.85 -.07 42.92 6050 ---- ---- ---- ---- 42.44 -.06 42.50 6100 ---- ---- ---- ---- 42.02 -.06 42.08 6150 ---- ---- ---- ---- 41.61 -.06 41.67 6200 ---- ---- ---- ---- 41.20 -.06 41.26 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 44.48 -.04 44.52 5800 ---- ---- ---- ---- 44.06 -.04 44.10 5850 ---- ---- ---- ---- 43.64 -.05 43.69 5900 ---- ---- ---- ---- 43.23 -.04 43.27 5950 ---- ---- ---- ---- 42.81 -.05 42.86 6000 ---- ---- ---- ---- 42.40 -.05 42.45 6050 ---- ---- ---- ---- 42.00 -.04 42.04 6100 ---- ---- ---- ---- 41.59 -.05 41.64 6150 ---- ---- ---- ---- 41.19 -.04 41.23 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 44.46 -.03 44.49 5750 ---- ---- ---- ---- 44.05 -.02 44.07 5800 ---- ---- ---- ---- 43.64 -.03 43.67 5850 ---- ---- ---- ---- 43.23 -.03 43.26 5900 ---- ---- ---- ---- 42.83 -.03 42.86 5950 ---- ---- ---- ---- 42.42 -.03 42.45 6000 ---- ---- ---- ---- 42.02 -.03 42.05 6050 ---- ---- ---- ---- 41.62 -.04 41.66 6100 ---- ---- ---- ---- 41.23 -.03 41.26 6150 ---- ---- ---- ---- 40.84 -.03 40.87 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .01 UNCH .01 10050 ---- ---- ---- ---- .01 UNCH .01 10100 ---- ---- ---- ---- .01 UNCH .01 10150 ---- ---- ---- ---- .01 UNCH .01 10200 ---- ---- ---- ---- .01 -.01 .02 10250 ---- ---- ---- ---- .01 -.01 .02 10300 ---- ---- ---- ---- .02 -.02 .04 10350 ---- ---- ---- ---- .03 -.03 .06 10400 ---- ---- ---- ---- .05 -.03 .08 10450 ---- ---- ---- ---- .07 -.05 .12 10500 ---- ---- ---- ---- .11 -.06 .17 10550 ---- ---- ---- ---- .16 -.07 .23 10600 ---- ---- ---- ---- .23 -.08 .31 10650 ---- ---- ---- ---- .31 -.10 .41 10700 ---- ---- ---- ---- .42 -.11 .53 10750 ---- ---- ---- ---- .56 -.12 .68 10800 ---- ---- ---- ---- .72 -.13 .85 10850 ---- ---- ---- ---- .91 -.14 1.05 10900 ---- ---- ---- ---- 1.14 -.14 1.28 10950 ---- ---- ---- ---- 1.39 -.15 1.54 11000 ---- ---- ---- ---- 1.68 -.14 1.82 11050 ---- ---- ---- ---- 2.00 -.14 2.14 11100 ---- ---- ---- ---- 2.34 -.13 2.47 11150 ---- ---- ---- ---- 2.71 -.13 2.84 11200 ---- ---- ---- ---- 3.10 -.12 3.22 11250 ---- ---- ---- ---- 3.52 -.10 3.62 11300 ---- ---- ---- ---- 3.95 -.09 4.04 11350 ---- ---- ---- ---- 4.39 -.09 4.48 11400 ---- ---- ---- ---- 4.85 -.08 4.93 11450 ---- ---- ---- ---- 5.32 -.07 5.39 11500 ---- ---- ---- ---- 5.79 -.06 5.85 11550 ---- ---- ---- ---- 6.27 -.06 6.33 11600 ---- ---- ---- ---- 6.76 -.05 6.81 11650 ---- ---- ---- ---- 7.25 -.04 7.29 11700 ---- ---- ---- ---- 7.74 -.04 7.78 11750 ---- ---- ---- ---- 8.23 -.04 8.27 11800 ---- ---- ---- ---- 8.73 -.04 8.77 11850 ---- ---- ---- ---- 9.23 -.03 9.26 11900 ---- ---- ---- ---- 9.73 -.03 9.76 11950 ---- ---- ---- ---- 10.23 -.03 10.26 500 ---- ---- ---- ---- .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 UNCH .01 9850 ---- ---- ---- ---- .01 UNCH .01 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 1.75 -.29 2.04 10050 ---- ---- ---- ---- 1.88 -.30 2.18 10100 ---- ---- ---- ---- 2.02 -.31 2.33 10150 ---- ---- ---- ---- 2.16 -.33 2.49 10200 ---- ---- ---- ---- 2.32 -.34 2.66 10250 ---- ---- ---- ---- 2.47 -.36 2.83 10300 ---- ---- ---- ---- 2.64 -.37 3.01 10350 ---- ---- ---- ---- 2.81 -.39 3.20 10500 ---- ---- ---- ---- 3.38 -.43 3.81 10550 ---- ---- ---- ---- 3.58 -.44 4.02 10600 ---- ---- ---- ---- 3.79 -.46 4.25 10650 ---- ---- ---- ---- 4.01 -.47 4.48 10700 ---- ---- ---- ---- 4.23 -.49 4.72 10750 ---- ---- ---- ---- 4.47 -.50 4.97 10800 ---- ---- ---- ---- 4.71 -.51 5.22 10850 ---- ---- ---- ---- 4.96 -.53 5.49 10900 ---- ---- ---- ---- 5.21 -.55 5.76 10950 ---- ---- ---- ---- 5.48 -.56 6.04 11000 ---- ---- ---- ---- 5.75 -.57 6.32 11050 ---- ---- ---- ---- 6.03 -.58 6.61 11100 ---- ---- ---- ---- 6.31 -.60 6.91 11150 ---- ---- ---- ---- 6.61 -.61 7.22 11200 ---- ---- ---- ---- 6.91 -.62 7.53 11250 ---- ---- ---- ---- 7.21 -.64 7.85 11300 ---- ---- ---- ---- 7.53 -.65 8.18 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 UNCH .01 7600 ---- ---- ---- ---- .01 UNCH .01 7650 ---- ---- ---- ---- .01 UNCH .01 7700 ---- ---- ---- ---- .01 UNCH .01 7750 ---- ---- ---- ---- .01 UNCH .01 7800 ---- ---- ---- ---- .01 UNCH .01 7850 ---- ---- ---- ---- .01 -.01 .02 7900 ---- ---- ---- ---- .01 -.01 .02 7950 ---- ---- ---- ---- .02 UNCH .02 8000 ---- ---- ---- ---- .02 -.01 .03 8050 ---- ---- ---- ---- .02 -.01 .03 8100 ---- ---- ---- ---- .03 -.01 .04 8150 ---- ---- ---- ---- .03 -.01 .04 8200 ---- ---- ---- ---- .04 -.01 .05 8250 ---- ---- ---- ---- .04 -.02 .06 8300 ---- ---- ---- ---- .05 -.02 .07 8350 ---- ---- ---- ---- .05 -.03 .08 8400 ---- ---- ---- ---- .06 -.03 .09 8450 ---- ---- ---- ---- .07 -.03 .10 8500 ---- ---- ---- ---- .08 -.03 .11 8550 ---- ---- ---- ---- .10 -.03 .13 8600 ---- ---- ---- ---- .11 -.04 .15 8650 ---- ---- ---- ---- .12 -.04 .16 8700 ---- ---- ---- ---- .14 -.05 .19 8750 ---- ---- ---- ---- .16 -.05 .21 8800 ---- ---- ---- ---- .18 -.05 .23 8850 ---- ---- ---- ---- .20 -.06 .26 8900 ---- ---- ---- ---- .23 -.06 .29 8950 ---- ---- ---- ---- .26 -.07 .33 9000 ---- ---- ---- ---- .29 -.07 .36 9050 ---- ---- ---- ---- .32 -.08 .40 9100 ---- ---- ---- ---- .36 -.09 .45 9150 ---- ---- ---- ---- .40 -.09 .49 9200 ---- ---- ---- ---- .44 -.10 .54 9250 ---- ---- ---- ---- .48 -.12 .60 9300 ---- ---- ---- ---- .53 -.13 .66 9350 ---- ---- ---- ---- .59 -.13 .72 9400 ---- ---- ---- ---- .65 -.14 .79 9450 ---- ---- ---- ---- .71 -.15 .86 9500 ---- ---- ---- ---- .78 -.16 .94 9550 ---- ---- ---- ---- .85 -.17 1.02 9600 ---- ---- ---- ---- .93 -.18 1.11 9650 ---- ---- ---- ---- 1.01 -.20 1.21 9700 ---- ---- ---- ---- 1.10 -.21 1.31 9750 ---- ---- ---- ---- 1.19 -.22 1.41 9800 ---- ---- ---- ---- 1.29 -.23 1.52 9850 ---- ---- ---- ---- 1.40 -.24 1.64 9900 ---- ---- ---- ---- 1.51 -.26 1.77 9950 ---- ---- ---- ---- 1.63 -.27 1.90 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 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .04 UNCH .04 6200 ---- ---- ---- ---- .04 UNCH .04 6250 ---- ---- ---- ---- .05 UNCH .05 6300 ---- ---- ---- ---- .05 UNCH .05 6350 ---- ---- ---- ---- .06 UNCH .06 6400 ---- ---- ---- ---- .06 -.01 .07 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .08 UNCH .08 5950 ---- ---- ---- ---- .09 UNCH .09 6000 ---- ---- ---- ---- .10 UNCH .10 6050 ---- ---- ---- ---- .11 UNCH .11 6100 ---- ---- ---- ---- .12 UNCH .12 6150 ---- ---- ---- ---- .13 UNCH .13 6200 ---- ---- ---- ---- .14 UNCH .14 6250 ---- ---- ---- ---- .15 -.01 .16 6300 ---- ---- ---- ---- .17 UNCH .17 6350 ---- ---- ---- ---- .18 -.01 .19 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .18 UNCH .18 5950 ---- ---- ---- ---- .20 UNCH .20 6000 ---- ---- ---- ---- .21 -.01 .22 6050 ---- ---- ---- ---- .23 -.01 .24 6100 ---- ---- ---- ---- .25 UNCH .25 6150 ---- ---- ---- ---- .27 UNCH .27 6200 ---- ---- ---- ---- .29 -.01 .30 6250 ---- ---- ---- ---- .31 -.01 .32 6300 ---- ---- ---- ---- .33 -.01 .34 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .32 UNCH .32 5900 ---- ---- ---- ---- .34 UNCH .34 5950 ---- ---- ---- ---- .36 -.01 .37 6000 ---- ---- ---- ---- .39 -.01 .40 6050 ---- ---- ---- ---- .42 UNCH .42 6100 ---- ---- ---- ---- .45 UNCH .45 6150 ---- ---- ---- ---- .48 UNCH .48 6200 ---- ---- ---- ---- .51 UNCH .51 6250 ---- ---- ---- ---- .54 -.01 .55 6300 ---- ---- ---- ---- .58 UNCH .58 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .49 -.01 .50 5900 ---- ---- ---- ---- .52 -.01 .53 5950 ---- ---- ---- ---- .56 UNCH .56 6000 ---- ---- ---- ---- .59 -.01 .60 6050 ---- ---- ---- ---- .63 UNCH .63 6100 ---- ---- ---- ---- .67 UNCH .67 6150 ---- ---- ---- ---- .71 UNCH .71 6200 ---- ---- ---- ---- .75 -.01 .76 6250 ---- ---- ---- ---- .79 -.01 .80 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .64 UNCH .64 5850 ---- ---- ---- ---- .68 UNCH .68 5900 ---- ---- ---- ---- .72 UNCH .72 5950 ---- ---- ---- ---- .76 -.01 .77 6000 ---- ---- ---- ---- .81 UNCH .81 6050 ---- ---- ---- ---- .85 -.01 .86 6100 ---- ---- ---- ---- .90 -.01 .91 6150 ---- ---- ---- ---- .95 -.01 .96 6200 ---- ---- ---- ---- 1.00 -.01 1.01 6250 ---- ---- ---- ---- 1.06 UNCH 1.06 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .84 -.01 .85 5850 ---- ---- ---- ---- .89 UNCH .89 5900 ---- ---- ---- ---- .94 UNCH .94 5950 ---- ---- ---- ---- .99 UNCH .99 6000 ---- ---- ---- ---- 1.04 -.01 1.05 6050 ---- ---- ---- ---- 1.10 UNCH 1.10 6100 ---- ---- ---- ---- 1.16 UNCH 1.16 6150 ---- ---- ---- ---- 1.21 -.01 1.22 6200 ---- ---- ---- ---- 1.28 UNCH 1.28 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.00 UNCH 1.00 5800 ---- ---- ---- ---- 1.05 UNCH 1.05 5850 ---- ---- ---- ---- 1.10 UNCH 1.10 5900 ---- ---- ---- ---- 1.16 UNCH 1.16 5950 ---- ---- ---- ---- 1.22 UNCH 1.22 6000 ---- ---- ---- ---- 1.28 UNCH 1.28 6050 ---- ---- ---- ---- 1.34 UNCH 1.34 6100 ---- ---- ---- ---- 1.41 UNCH 1.41 6150 ---- ---- ---- ---- 1.47 UNCH 1.47 6200 ---- ---- ---- ---- 1.54 UNCH 1.54 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.18 UNCH 1.18 5800 ---- ---- ---- ---- 1.24 UNCH 1.24 5850 ---- ---- ---- ---- 1.31 UNCH 1.31 5900 ---- ---- ---- ---- 1.37 UNCH 1.37 5950 ---- ---- ---- ---- 1.43 UNCH 1.43 6000 ---- ---- ---- ---- 1.50 UNCH 1.50 6050 ---- ---- ---- ---- 1.57 UNCH 1.57 6100 ---- ---- ---- ---- 1.64 UNCH 1.64 6150 ---- ---- ---- ---- 1.72 UNCH 1.72 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.37 UNCH 1.37 5750 ---- ---- ---- ---- 1.43 UNCH 1.43 5800 ---- ---- ---- ---- 1.50 UNCH 1.50 5850 ---- ---- ---- ---- 1.57 UNCH 1.57 5900 ---- ---- ---- ---- 1.64 UNCH 1.64 5950 ---- ---- ---- ---- 1.71 UNCH 1.71 6000 ---- ---- ---- ---- 1.79 UNCH 1.79 6050 ---- ---- ---- ---- 1.87 UNCH 1.87 6100 ---- ---- ---- ---- 1.95 UNCH 1.95 6150 ---- ---- ---- ---- 2.03 UNCH 2.03 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 14 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 18.75B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- 1790 20.00 20.00 20.00 20.00 20.00 ---- 1 ---- 1800 ---- ---- ---- 18.75A 20.00 ---- ---- 1810 19.25 20.00 19.25 20.00 20.00 ---- 2 ---- 1820 11.50 16.75B .75 1.25B .00 ---- 6 ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 1.00 1.00 .50A .50A .00 ---- 1 ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 ECG DEC 22 14 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- .50A .00 ---- ---- 1820 9.25 19.25B 3.25A 17.50A 20.00 ---- 46 ---- 1830 ---- ---- ---- 19.50B 20.00 ---- ---- 1840 ---- ---- ---- 18.00A 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1860 ---- ---- ---- 19.25B 20.00 ---- ---- 1870 ---- ---- ---- 19.25B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 20.00 20.00 19.00 19.00 20.00 ---- 5 ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 20.00 20.00 20.00 20.00 20.00 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 ECH DEC 22 14 EVT OPT ON HG SYN FT CALL 330 ---- ---- ---- 19.25B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 20.00 20.00 20.00 20.00 20.00 ---- 1 ---- 370 ---- ---- ---- 18.75A 20.00 ---- ---- 375 20.00 20.00 19.00 19.00 20.00 ---- 2 ---- 380 ---- ---- ---- 13.50A 20.00 ---- ---- 385 13.75 19.50B 7.50A 8.50A 20.00 ---- 2 ---- 390 ---- ---- ---- 1.00A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 ECH DEC 22 14 EVT OPT ON HG SYN FT PUT 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 10.50 10.50 .50A .50A .00 ---- 43 ---- 390 18.25 19.50B 16.75 16.25A 20.00 ---- 22 ---- 395 ---- ---- ---- 17.50A 20.00 ---- ---- 400 ---- ---- ---- 19.00A 20.00 ---- ---- 405 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.25B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 ECI DEC 22 14 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 20.00 20.00 20.00 19.50A 20.00 ---- 1 ---- 2350 ---- ---- ---- 15.75A 20.00 ---- ---- 2400 11.50 19.50B 11.50 11.00A 20.00 ---- 7 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 ECI DEC 22 14 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 7.75 7.75 .50A .50A .00 ---- 3 ---- 2450 ---- ---- ---- 17.00A 20.00 ---- ---- 2500 ---- ---- ---- 19.50A 20.00 ---- ---- 2550 ---- ---- ---- 19.25B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 18.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 *** END OF REPORT ***