FINAL PRE-CLEARING PRICES AS OF 12/16/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD APR23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1748.1 +12.8 1735.3 JAN23 ---- ---- ---- ---- 1745.5 +12.8 1732.7 FEB23 ---- ---- ---- ---- 1745.9 +12.8 1733.1 APR23 ---- ---- ---- ---- 1743.4 +12.8 1730.6 JUN23 ---- ---- ---- ---- 1736.0 +12.8 1723.2 AUG23 ---- ---- ---- ---- 1731.9 +12.8 1719.1 OCT23 ---- ---- ---- ---- 1727.8 +12.8 1715.0 DEC23 ---- ---- ---- ---- 1723.7 +12.8 1710.9 FEB24 ---- ---- ---- ---- 1721.6 +12.8 1708.8 APR24 ---- ---- ---- ---- 1716.6 +12.8 1703.8 JUN24 ---- ---- ---- ---- 1711.6 +12.8 1698.8 AUG24 ---- ---- ---- ---- 1707.5 +12.8 1694.7 OCT24 ---- ---- ---- ---- 1703.4 +12.8 1690.6 DEC24 ---- ---- ---- ---- 1699.6 +12.8 1686.8 JUN25 ---- ---- ---- ---- 1687.6 +12.8 1674.8 DEC25 ---- ---- ---- ---- 1675.6 +12.8 1662.8 JUN26 ---- ---- ---- ---- 1663.6 +12.8 1650.8 DEC26 ---- ---- ---- ---- 1655.6 +12.8 1642.8 JUN27 ---- ---- ---- ---- 1645.6 +12.8 1632.8 DEC27 ---- ---- ---- ---- 1635.6 +12.8 1622.8 JUN28 ---- ---- ---- ---- 1625.6 +12.8 1612.8 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 199.43 +.19 199.24 844 JAN23 ---- ---- ---- ---- 214.09 +4.09 210.00 494 FEB23 ---- ---- ---- ---- 213.33 +3.33 210.00 536 MAR23 ---- ---- ---- ---- 214.09 +4.09 210.00 810 APR23 ---- ---- ---- ---- 214.09 +4.09 210.00 776 MAY23 ---- ---- ---- ---- 214.09 +4.09 210.00 778 JUN23 ---- ---- ---- ---- 215.00 +5.00 210.00 764 JLY23 ---- ---- ---- ---- 215.00 +5.00 210.00 404 AUG23 ---- ---- ---- ---- 215.00 +5.00 210.00 405 SEP23 ---- ---- ---- ---- 215.00 +5.00 210.00 399 OCT23 ---- ---- ---- ---- 215.00 +5.00 210.00 398 NOV23 ---- ---- ---- ---- 215.00 +5.00 210.00 382 DEC23 ---- ---- ---- ---- 215.00 +5.00 210.00 327 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7317 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 319.38 +1.14 318.24 115 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 ---- ---- ---- ---- 2388.50 +5.50 3 2383.00 8 JAN23 ---- ---- ---- 2396.50B 2387.50 -.50 29 2388.00 55 368 FEB23 2405.75 2405.75 2397.25A 2410.50B 2390.25 -3.75 90 2394.00 234 462 MAR23 2425.00 2439.25B 2390.25A 2406.50A 2396.75 -3.50 1151 2400.25 886 417 APR23 ---- ---- ---- 2446.75B 2404.00 -2.00 706 2406.00 221 153 MAY23 2450.50 2452.25B 2450.50 2453.75B 2411.00 -1.25 39 2412.25 92 23 JUN23 ---- ---- ---- 2456.00B 2414.25 -.25 110 2414.50 97 7 JLY23 ---- ---- ---- ---- 2427.00 -1.00 2428.00 AUG23 ---- ---- ---- ---- 2437.50 -1.75 2439.25 SEP23 ---- ---- ---- ---- 2449.25 -2.50 2451.75 OCT23 ---- ---- ---- ---- 2460.00 -3.00 2463.00 NOV23 ---- ---- ---- ---- 2471.75 -3.75 2475.50 DEC23 ---- ---- ---- 2476.25A 2475.75 -4.50 2480.25 2 JAN24 ---- ---- ---- ---- 2485.50 -4.75 2490.25 FEB24 ---- ---- ---- ---- 2496.50 -5.00 2501.50 MAR24 ---- ---- ---- ---- 2506.50 -5.25 2511.75 APR24 ---- ---- ---- ---- 2514.50 -5.25 2519.75 MAY24 ---- ---- ---- ---- 2521.50 -5.50 2527.00 JUN24 ---- ---- ---- ---- 2528.00 -5.75 2533.75 JLY24 ---- ---- ---- ---- 2537.25 -6.00 2543.25 AUG24 ---- ---- ---- ---- 2547.00 -6.25 2553.25 SEP24 ---- ---- ---- ---- 2556.00 -6.50 2562.50 OCT24 ---- ---- ---- ---- 2564.75 -6.50 2571.25 NOV24 ---- ---- ---- ---- 2575.25 -6.75 2582.00 DEC24 ---- ---- ---- ---- 2558.25 -7.00 2565.25 3 JAN25 ---- ---- ---- ---- 2565.25 -7.00 2572.25 FEB25 ---- ---- ---- ---- 2572.25 -7.00 2579.25 MAR25 ---- ---- ---- ---- 2579.25 -7.00 2586.25 APR25 ---- ---- ---- ---- 2588.25 -7.00 2595.25 MAY25 ---- ---- ---- ---- 2597.25 -7.00 2604.25 JUN25 ---- ---- ---- ---- 2605.25 -7.00 2612.25 JLY25 ---- ---- ---- ---- 2614.25 -7.00 2621.25 AUG25 ---- ---- ---- ---- 2622.25 -7.00 2629.25 SEP25 ---- ---- ---- ---- 2630.25 -7.00 2637.25 OCT25 ---- ---- ---- ---- 2638.25 -7.00 2645.25 NOV25 ---- ---- ---- ---- 2645.25 -7.00 2652.25 DEC25 ---- ---- ---- ---- 2653.25 -7.00 2660.25 JAN26 ---- ---- ---- ---- 2661.25 -7.00 2668.25 FEB26 ---- ---- ---- ---- 2669.25 -7.00 2676.25 MAR26 ---- ---- ---- ---- 2677.25 -7.00 2684.25 APR26 ---- ---- ---- ---- 2686.25 -7.00 2693.25 MAY26 ---- ---- ---- ---- 2694.25 -7.00 2701.25 JUN26 ---- ---- ---- ---- 2702.25 -7.00 2709.25 JLY26 ---- ---- ---- ---- 2710.25 -7.00 2717.25 AUG26 ---- ---- ---- ---- 2717.25 -7.00 2724.25 SEP26 ---- ---- ---- ---- 2725.25 -7.00 2732.25 OCT26 ---- ---- ---- ---- 2732.25 -7.00 2739.25 NOV26 ---- ---- ---- ---- 2740.25 -7.00 2747.25 DEC26 ---- ---- ---- ---- 2748.25 -7.00 2755.25 JAN27 ---- ---- ---- ---- 2758.25 -7.00 2765.25 FEB27 ---- ---- ---- ---- 2768.25 -7.00 2775.25 MAR27 ---- ---- ---- ---- 2778.25 -7.00 2785.25 APR27 ---- ---- ---- ---- 2789.25 -7.00 2796.25 MAY27 ---- ---- ---- ---- 2799.25 -7.00 2806.25 JUN27 ---- ---- ---- ---- 2809.25 -7.00 2816.25 JLY27 ---- ---- ---- ---- 2817.25 -7.00 2824.25 AUG27 ---- ---- ---- ---- 2831.25 -7.00 2838.25 SEP27 ---- ---- ---- ---- 2834.25 -7.00 2841.25 OCT27 ---- ---- ---- ---- 2841.25 -7.00 2848.25 NOV27 ---- ---- ---- ---- 2849.25 -7.00 2856.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2128 1585 1443 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20011 -.00011 .20022 2875 JAN23 ---- ---- .22400A .22400A .22400 -.00267 .22667 15 3286 FEB23 ---- ---- ---- ---- .22679 +.00025 .22654 3090 MAR23 ---- ---- ---- ---- .22750 UNCH .22750 2938 APR23 ---- ---- ---- ---- .23364 UNCH .23364 2236 MAY23 ---- ---- ---- ---- .23328 UNCH .23328 1834 JUN23 ---- ---- ---- ---- .23364 UNCH .23364 2100 JLY23 ---- ---- ---- ---- .23625 UNCH .23625 1727 AUG23 ---- ---- ---- ---- .23625 UNCH .23625 2128 SEP23 ---- ---- ---- ---- .23625 UNCH .23625 1801 OCT23 ---- ---- ---- ---- .23625 UNCH .23625 1070 NOV23 ---- ---- ---- ---- .23625 UNCH .23625 1112 DEC23 ---- ---- ---- ---- .23625 UNCH .23625 1004 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 27990 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 ---- ---- 420.00A 420.00A 425.00 UNCH 425.00 73 1385 FEB23 ---- ---- ---- ---- 435.00 -5.00 440.00 25 837 MAR23 ---- ---- ---- ---- 445.00 -5.00 450.00 3 768 APR23 ---- ---- ---- ---- 445.00 -5.00 450.00 3 566 MAY23 ---- ---- ---- ---- 445.00 -5.00 450.00 3 569 JUN23 ---- ---- ---- ---- 445.00 -5.00 450.00 3 572 JLY23 ---- ---- ---- ---- 445.00 -5.00 450.00 465 AUG23 ---- ---- ---- ---- 445.00 -5.00 450.00 465 SEP23 ---- ---- ---- ---- 445.00 -5.00 450.00 465 OCT23 ---- ---- ---- ---- 445.00 -5.00 450.00 383 NOV23 ---- ---- ---- ---- 435.00 -5.00 440.00 383 DEC23 ---- ---- ---- ---- 435.00 -5.00 440.00 360 JAN24 ---- ---- ---- ---- 430.00 -5.00 435.00 50 FEB24 ---- ---- ---- ---- 430.00 -5.00 435.00 50 MAR24 ---- ---- ---- ---- 430.00 -5.00 435.00 50 APR24 ---- ---- ---- ---- 430.00 -5.00 435.00 50 MAY24 ---- ---- ---- ---- 430.00 -5.00 435.00 50 JUN24 ---- ---- ---- ---- 430.00 -5.00 435.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 110 7518 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.63 -.04 20.67 290 JAN23 ---- ---- ---- ---- 19.70 -.15 19.85 72 442 FEB23 ---- ---- ---- ---- 19.70 -.15 19.85 62 434 MAR23 ---- ---- ---- ---- 19.80 -.05 19.85 62 539 APR23 ---- ---- ---- ---- 19.80 -.05 19.85 460 MAY23 ---- ---- ---- ---- 19.80 -.05 19.85 467 JUN23 ---- ---- ---- ---- 19.80 -.05 19.85 495 JLY23 ---- ---- ---- ---- 19.88 +.13 19.75 5 402 AUG23 ---- ---- ---- ---- 19.88 +.13 19.75 5 374 SEP23 ---- ---- ---- ---- 19.88 +.13 19.75 5 482 OCT23 ---- ---- ---- ---- 19.95 -.05 20.00 538 NOV23 ---- ---- ---- ---- 19.95 -.05 20.00 538 DEC23 ---- ---- ---- ---- 19.95 -.13 20.08 477 JAN24 ---- ---- ---- ---- 20.00 +.15 19.85 5 416 FEB24 ---- ---- ---- ---- 20.00 +.15 19.85 5 432 MAR24 ---- ---- ---- ---- 20.00 +.15 19.85 5 381 APR24 ---- ---- ---- ---- 20.00 +.15 19.85 5 451 MAY24 ---- ---- ---- ---- 20.00 +.15 19.85 5 447 JUN24 ---- ---- ---- ---- 20.00 +.15 19.85 5 409 JLY24 ---- ---- ---- ---- 20.00 +.15 19.85 5 284 AUG24 ---- ---- ---- ---- 20.00 +.15 19.85 5 299 SEP24 ---- ---- ---- ---- 20.00 +.15 19.85 5 339 OCT24 ---- ---- ---- ---- 20.00 +.15 19.85 5 343 NOV24 ---- ---- ---- ---- 20.03 +.18 19.85 5 343 DEC24 ---- ---- ---- ---- 20.03 +.18 19.85 5 255 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 271 11503 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 249.35 +.81 248.54 2126 JAN23 ---- ---- ---- ---- 284.40 +9.40 275.00 1636 FEB23 ---- ---- ---- ---- 280.79 +5.79 275.00 1644 MAR23 ---- ---- ---- ---- 280.05 +5.05 275.00 1692 APR23 ---- ---- ---- ---- 288.91 -1.09 290.00 1566 MAY23 ---- ---- ---- ---- 288.91 -1.09 290.00 1566 JUN23 ---- ---- ---- ---- 288.91 -1.09 290.00 1566 JLY23 ---- ---- ---- ---- 288.91 +7.91 281.00 1256 AUG23 ---- ---- ---- ---- 288.91 +7.91 281.00 1266 SEP23 ---- ---- ---- ---- 288.91 +7.91 281.00 1246 OCT23 ---- ---- ---- ---- 288.91 +7.91 281.00 1146 NOV23 ---- ---- ---- ---- 288.91 +7.91 281.00 1006 DEC23 ---- ---- ---- ---- 288.91 +7.91 281.00 1006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18722 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 636.00 650.00 636.00 650.00B 650.00 -8.00 3 658.00 31 1209 JAN23 715.00 715.00 690.00A 713.00 735.00 +5.00 4 730.00 35 819 FEB23 725.00 730.00 715.00 730.00 730.00 -20.00 37 750.00 38 1224 MAR23 735.00 742.00 735.00 742.00 740.00 -20.00 7 760.00 8 599 APR23 750.00 750.00 750.00 750.00 760.00 -10.00 10 770.00 22 256 MAY23 ---- ---- 760.00A 760.00A 760.00 -5.00 765.00 15 809 JUN23 ---- ---- ---- ---- 760.00 -5.00 765.00 15 437 JLY23 ---- ---- ---- ---- 770.00 -5.00 775.00 487 AUG23 ---- ---- ---- ---- 770.00 -5.00 775.00 196 SEP23 ---- ---- ---- ---- 764.00 -5.00 769.00 491 OCT23 ---- ---- ---- ---- 764.00 -5.00 769.00 112 NOV23 ---- ---- ---- ---- 774.00 -5.00 779.00 112 DEC23 ---- ---- ---- ---- 775.00 -5.00 780.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 164 6863 GC Gold Futures DEC22 1777.9 1791.4 1777.9 1786.4A 1790.0 +12.8 206 1777.2 421 735 JAN23 1779.9 1797.2 1777.4A 1795.5A 1793.5 +12.9 430 1780.6 692 1222 FEB23 1786.9 1804.2 1783.9 1803.0 1800.2 +12.4 127332 1787.8 185317 362509 APR23 1802.4 1819.2 1799.2 1818.1A 1815.6 +12.5 3173 1803.1 3937 33184 JUN23 1817.1 1834.3B 1815.2 1834.8B 1831.1 +12.6 541 1818.5 1047 14776 AUG23 1834.9 1848.8B 1831.1 1847.0A 1846.8 +12.7 231 1834.1 293 5272 OCT23 1857.2 1860.7 1857.2 1865.9B 1862.4 +12.6 18 1849.8 24 1174 DEC23 1869.7 1877.8 1864.5 1881.2B 1877.8 +12.4 47 1865.4 88 6382 FEB24 ---- ---- ---- 1895.7B 1892.7 +12.4 1880.3 2 429 APR24 ---- ---- ---- ---- 1906.8 +12.4 1894.4 1 JUN24 ---- ---- ---- ---- 1921.0 +12.4 1908.6 294 AUG24 ---- ---- ---- ---- 1929.5 +12.4 1917.1 OCT24 ---- ---- ---- ---- 1943.6 +12.4 1931.2 DEC24 ---- ---- ---- ---- 1957.4 +12.4 1945.0 136 JUN25 ---- ---- ---- ---- 1978.6 +12.4 1966.2 1 DEC25 ---- ---- ---- ---- 2000.1 +12.4 1987.7 7 JUN26 ---- ---- ---- ---- 2010.1 +12.4 1997.7 DEC26 ---- ---- ---- ---- 2029.8 +12.4 2017.4 2 JUN27 ---- ---- ---- ---- 2039.8 +12.4 2027.4 DEC27 ---- ---- ---- ---- 2057.6 +12.4 2045.2 JUN28 ---- ---- ---- ---- 2067.6 +12.4 2055.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 131978 191821 426124 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1802.7 +8.3 1794.4 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 DEC23 ---- ---- ---- ---- 1418.0 ---- ---- GCT GOLD TAS FUTURES FEB23 .0 .2B -.1 .2B .0 UNCH 972 .0 APR23 .1 .1 .0 .1 .0 UNCH 69 .0 JUN23 .0 .0 .0 .0 .0 UNCH 1 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1042 GSP DEC 22 LONDON SPOT GOLD 20 ---- ---- ---- ---- 1790.48 +12.48 1778.00 21 ---- ---- ---- ---- 1790.50 +12.50 1778.00 22 ---- ---- ---- ---- 1790.50 +12.51 1777.99 23 ---- ---- ---- ---- 1790.48 +12.49 1777.99 28 ---- ---- ---- ---- 1790.48 +12.49 1777.99 29 ---- ---- ---- ---- 1790.48 +12.49 1777.99 30 ---- ---- ---- ---- 1790.48 +12.49 1777.99 GSP JAN 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1790.48 +12.49 1777.99 04 ---- ---- ---- ---- 1790.48 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures DEC22 ---- ---- ---- ---- 200.00 UNCH 200.00 81 JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 15 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 136 HG Copper Futures DEC22 3.7790 3.7960 3.7400 3.7695A 3.7615 -.0015 288 3.7630 1002 1855 JAN23 3.7805 3.7875 3.7345A 3.7705B 3.7615 -.0020 354 3.7635 1257 2716 FEB23 3.7845 3.7845 3.7500 3.7790B 3.7630 -.0015 203 3.7645 491 2045 MAR23 3.7760 3.8050 3.7330 3.7700 3.7615 -.0015 45897 3.7630 60786 102160 APR23 3.7835 3.7840 3.7645 3.7670A 3.7665 -.0015 24 3.7680 225 818 MAY23 3.7800 3.8090B 3.7390A 3.7745B 3.7660 -.0020 4118 3.7680 6125 24376 JUN23 3.7760 3.7860 3.7500 3.7680A 3.7700 -.0020 44 3.7720 94 675 JLY23 3.7960 3.8040B 3.7520A 3.7770B 3.7690 -.0030 3648 3.7720 3055 11917 AUG23 ---- 3.7855B 3.7735A 3.8050B 3.7710 -.0030 3.7740 6 518 SEP23 3.7775 3.8040B 3.7520A 3.7770A 3.7695 -.0025 2425 3.7720 1464 6049 OCT23 ---- 3.7860B ---- 3.8055B 3.7745 -.0020 2 3.7765 3 301 NOV23 3.7750 3.7895B 3.7750 3.7880B 3.7755 -.0020 9 3.7775 215 DEC23 3.7670 3.7825 3.7670 3.7810A 3.7690 -.0015 257 3.7705 572 3669 JAN24 ---- 3.7830B ---- 3.7835B 3.7740 -.0015 3.7755 74 FEB24 ---- 3.7815B ---- 3.7815B 3.7730 -.0010 3.7740 51 MAR24 ---- ---- ---- 3.8025B 3.7645 -.0010 3.7655 245 398 APR24 ---- 3.7710B ---- 3.7710B 3.7620 -.0010 3.7630 21 MAY24 ---- ---- ---- 3.7625B 3.7590 -.0010 3.7600 37 JUN24 ---- 3.7630B ---- 3.7650B 3.7595 -.0010 3.7605 10 JLY24 ---- 3.7620B ---- 3.7620B 3.7550 -.0010 3.7560 54 AUG24 ---- 3.7580B ---- 3.7590B 3.7535 -.0010 3.7545 1 SEP24 ---- ---- ---- 3.7570B 3.7540 -.0010 3.7550 19 OCT24 ---- ---- ---- ---- 3.7550 -.0010 3.7560 11 NOV24 ---- ---- ---- ---- 3.7535 -.0010 3.7545 DEC24 ---- ---- ---- ---- 3.7465 -.0010 3.7475 93 MAR25 ---- ---- ---- ---- 3.7445 -.0010 3.7455 MAY25 ---- ---- ---- ---- 3.7570 -.0010 3.7580 JLY25 ---- ---- ---- ---- 3.7570 -.0010 3.7580 SEP25 ---- ---- ---- ---- 3.7570 -.0010 3.7580 DEC25 ---- ---- ---- ---- 3.7570 -.0010 3.7580 MAR26 ---- ---- ---- ---- 3.7735 -.0010 3.7745 MAY26 ---- ---- ---- ---- 3.7865 -.0010 3.7875 JLY26 ---- ---- ---- ---- 3.7870 -.0010 3.7880 SEP26 ---- ---- ---- ---- 3.7995 -.0010 3.8005 DEC26 ---- ---- ---- ---- 3.8120 -.0010 3.8130 1 MAR27 ---- ---- ---- ---- 3.8095 -.0010 3.8105 MAY27 ---- ---- ---- ---- 3.8070 -.0010 3.8080 JLY27 ---- ---- ---- ---- 3.8045 -.0010 3.8055 SEP27 ---- ---- ---- ---- 3.8020 -.0010 3.8030 DEC27 ---- ---- ---- ---- 3.8145 -.0010 3.8155 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57269 75325 158084 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 308 .0000 JAN23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 308 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.7585 -.0720 3.8305 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.7984 -.0007 3.7991 1078 JAN23 ---- ---- ---- ---- 3.7616 -.0020 3.7636 1013 FEB23 ---- ---- ---- ---- 3.7628 -.0015 3.7643 1752 MAR23 ---- ---- ---- ---- 3.7619 -.0015 3.7634 1336 APR23 ---- ---- ---- ---- 3.7664 -.0016 3.7680 1211 MAY23 ---- ---- ---- ---- 3.7664 -.0020 3.7684 1236 JUN23 ---- ---- ---- ---- 3.7699 -.0021 3.7720 985 JLY23 ---- ---- ---- ---- 3.7692 -.0030 3.7722 826 AUG23 ---- ---- ---- ---- 3.7709 -.0029 3.7738 779 SEP23 ---- ---- ---- ---- 3.7700 -.0025 3.7725 1010 OCT23 ---- ---- ---- ---- 3.7746 -.0020 3.7766 1010 NOV23 ---- ---- ---- ---- 3.7749 -.0019 3.7768 900 DEC23 ---- ---- ---- ---- 3.7695 -.0015 3.7710 1274 JAN24 ---- ---- ---- ---- 3.7739 -.0015 3.7754 856 FEB24 ---- ---- ---- ---- 3.7722 -.0010 3.7732 MAR24 ---- ---- ---- ---- 3.7643 -.0010 3.7653 APR24 ---- ---- ---- ---- 3.7617 -.0010 3.7627 MAY24 ---- ---- ---- ---- 3.7590 -.0010 3.7600 JUN24 ---- ---- ---- ---- 3.7590 -.0010 3.7600 JLY24 ---- ---- ---- ---- 3.7549 -.0010 3.7559 AUG24 ---- ---- ---- ---- 3.7535 -.0010 3.7545 SEP24 ---- ---- ---- ---- 3.7541 -.0010 3.7551 OCT24 ---- ---- ---- ---- 3.7549 -.0010 3.7559 DEC24 ---- ---- ---- ---- 3.7465 -.0010 3.7475 MAR25 ---- ---- ---- ---- 3.7445 -.0010 3.7455 MAY25 ---- ---- ---- ---- 3.7570 -.0010 3.7580 JLY25 ---- ---- ---- ---- 3.7570 -.0010 3.7580 SEP25 ---- ---- ---- ---- 3.7570 -.0010 3.7580 DEC25 ---- ---- ---- ---- 3.7570 -.0010 3.7580 MAR26 ---- ---- ---- ---- 3.7735 -.0010 3.7745 MAY26 ---- ---- ---- ---- 3.7865 -.0010 3.7875 JLY26 ---- ---- ---- ---- 3.7870 -.0010 3.7880 SEP26 ---- ---- ---- ---- 3.7995 -.0010 3.8005 DEC26 ---- ---- ---- ---- 3.8120 -.0010 3.8130 MAR27 ---- ---- ---- ---- 3.8095 -.0010 3.8105 MAY27 ---- ---- ---- ---- 3.8070 -.0010 3.8080 JLY27 ---- ---- ---- ---- 3.8045 -.0010 3.8055 SEP27 ---- ---- ---- ---- 3.8020 -.0010 3.8030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15266 HGT COPPER TAS FUTURES MAR23 .0000 .0020B -.0005 .0020B .0000 UNCH 1479 .0000 MAY23 .0000 .0010B -.0005 .0010B .0000 UNCH 199 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 91 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 1 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1770 HRC NYMEX STEEL FUTURES DEC22 675.00 678.00 668.00 678.00 675.00 -2.00 13 677.00 15 3781 JAN23 785.00 794.00 775.00 790.00 793.00 +6.00 140 787.00 631 3288 FEB23 795.00 805.00 794.00A 804.00A 804.00 +9.00 59 795.00 117 2622 MAR23 807.00 810.00 805.00 810.00 805.00 +5.00 31 800.00 96 2421 APR23 815.00 815.00 810.00A 815.00 815.00 UNCH 2 815.00 126 1589 MAY23 ---- ---- ---- ---- 815.00 UNCH 815.00 130 1646 JUN23 ---- ---- ---- ---- 815.00 UNCH 815.00 190 1482 JLY23 ---- ---- ---- ---- 815.00 UNCH 815.00 62 1463 AUG23 ---- ---- ---- ---- 815.00 UNCH 815.00 62 1497 SEP23 ---- ---- ---- ---- 815.00 UNCH 815.00 22 1447 OCT23 ---- ---- ---- ---- 820.00 +5.00 815.00 14 909 NOV23 ---- ---- ---- ---- 820.00 +5.00 815.00 14 856 DEC23 ---- ---- ---- ---- 820.00 +5.00 815.00 2 768 JAN24 ---- ---- ---- ---- 828.00 +5.00 823.00 50 FEB24 ---- ---- ---- ---- 813.00 +5.00 808.00 80 MAR24 ---- ---- ---- ---- 813.00 +5.00 808.00 50 APR24 ---- ---- ---- ---- 813.00 +5.00 808.00 50 MAY24 ---- ---- ---- ---- 813.00 +5.00 808.00 75 JUN24 ---- ---- ---- ---- 838.00 +5.00 833.00 50 JLY24 ---- ---- ---- ---- 838.00 +5.00 833.00 AUG24 ---- ---- ---- ---- 838.00 +5.00 833.00 25 SEP24 ---- ---- ---- ---- 838.00 +5.00 833.00 OCT24 ---- ---- ---- ---- 838.00 +5.00 833.00 NOV24 ---- ---- ---- ---- 838.00 +5.00 833.00 25 DEC24 ---- ---- ---- ---- 838.00 +5.00 833.00 JAN25 ---- ---- ---- ---- 838.00 +5.00 833.00 FEB25 ---- ---- ---- ---- 838.00 +5.00 833.00 MAR25 ---- ---- ---- ---- 838.00 +5.00 833.00 APR25 ---- ---- ---- ---- 838.00 +5.00 833.00 MAY25 ---- ---- ---- ---- 838.00 +5.00 833.00 JUN25 ---- ---- ---- ---- 838.00 +5.00 833.00 JLY25 ---- ---- ---- ---- 838.00 +5.00 833.00 AUG25 ---- ---- ---- ---- 838.00 +5.00 833.00 SEP25 ---- ---- ---- ---- 838.00 +5.00 833.00 OCT25 ---- ---- ---- ---- 838.00 +5.00 833.00 NOV25 ---- ---- ---- ---- 838.00 +5.00 833.00 DEC25 ---- ---- ---- ---- 838.00 +5.00 833.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 245 1481 24174 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 JAN23 ---- ---- ---- ---- 82.50 UNCH 82.50 FEB23 ---- ---- ---- ---- 80.50 UNCH 80.50 MAR23 ---- ---- ---- ---- 78.75 UNCH 78.75 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 374 MGC Micro Gold Futures DEC22 ---- ---- ---- 1773.9A 1790.0 +12.8 1777.2 11 2711 FEB23 1787.5 1804.1 1783.8 1802.6 1800.2 +12.4 36054 1787.8 48989 15733 APR23 1801.1 1819.1 1799.5 1818.1B 1815.6 +12.5 331 1803.1 672 1918 JUN23 1818.8 1834.4 1814.8 1834.8B 1831.1 +12.6 69 1818.5 144 615 AUG23 1841.7 1850.1 1840.4A 1842.7A 1846.8 +12.7 18 1834.1 21 121 OCT23 1848.8 1860.0 1848.8 1865.9B 1862.4 +12.6 11 1849.8 37 64 DEC23 1870.0 1880.0 1870.0 1881.2B 1877.8 +12.4 24 1865.4 11 122 FEB24 ---- 1887.2B ---- 1895.7B 1892.7 +12.4 1880.3 16 APR24 ---- ---- ---- ---- 1906.8 +12.4 1894.4 2 JUN24 ---- ---- ---- ---- 1921.0 +12.4 1908.6 1 5 AUG24 ---- ---- ---- ---- 1929.5 +12.4 1917.1 OCT24 ---- ---- ---- ---- 1943.6 +12.4 1931.2 DEC24 ---- ---- ---- ---- 1957.4 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 36507 49886 21307 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.7465 3.7785 3.7465 3.7785 3.7615 -.0020 3 3.7635 4 33 FEB23 ---- ---- 3.7640A 3.7750B 3.7630 -.0015 3.7645 5 7 MAR23 3.7785 3.8050 3.7330 3.7705A 3.7615 -.0015 2901 3.7630 2964 1458 APR23 ---- ---- ---- ---- 3.7665 -.0015 3.7680 3 MAY23 3.7840 3.8085B 3.7400A 3.7740 3.7660 -.0020 62 3.7680 13 46 JUN23 ---- ---- ---- ---- 3.7700 -.0020 3.7720 1 JLY23 ---- ---- ---- 3.8095B 3.7690 -.0030 3.7720 1 AUG23 ---- ---- ---- ---- 3.7710 -.0030 3.7740 SEP23 ---- ---- ---- ---- 3.7695 -.0025 3.7720 OCT23 ---- ---- ---- ---- 3.7745 -.0020 3.7765 NOV23 ---- ---- ---- ---- 3.7755 -.0020 3.7775 DEC23 ---- ---- ---- ---- 3.7690 -.0015 3.7705 2 JAN24 ---- ---- ---- ---- 3.7740 -.0015 3.7755 FEB24 ---- ---- ---- ---- 3.7730 -.0010 3.7740 MAR24 ---- ---- ---- ---- 3.7645 -.0010 3.7655 APR24 ---- ---- ---- ---- 3.7620 -.0010 3.7630 MAY24 ---- ---- ---- ---- 3.7590 -.0010 3.7600 JUN24 ---- ---- ---- ---- 3.7595 -.0010 3.7605 JLY24 ---- ---- ---- ---- 3.7550 -.0010 3.7560 AUG24 ---- ---- ---- ---- 3.7535 -.0010 3.7545 SEP24 ---- ---- ---- ---- 3.7540 -.0010 3.7550 OCT24 ---- ---- ---- ---- 3.7550 -.0010 3.7560 NOV24 ---- ---- ---- ---- 3.7535 -.0010 3.7545 DEC24 ---- ---- ---- ---- 3.7465 -.0010 3.7475 MAR25 ---- ---- ---- ---- 3.7445 -.0010 3.7455 MAY25 ---- ---- ---- ---- 3.7570 -.0010 3.7580 JLY25 ---- ---- ---- ---- 3.7570 -.0010 3.7580 SEP25 ---- ---- ---- ---- 3.7570 -.0010 3.7580 DEC25 ---- ---- ---- ---- 3.7570 -.0010 3.7580 MAR26 ---- ---- ---- ---- 3.7735 -.0010 3.7745 MAY26 ---- ---- ---- ---- 3.7865 -.0010 3.7875 JLY26 ---- ---- ---- ---- 3.7870 -.0010 3.7880 SEP26 ---- ---- ---- ---- 3.7995 -.0010 3.8005 DEC26 ---- ---- ---- ---- 3.8120 -.0010 3.8130 MAR27 ---- ---- ---- ---- 3.8095 -.0010 3.8105 MAY27 ---- ---- ---- ---- 3.8070 -.0010 3.8080 JLY27 ---- ---- ---- ---- 3.8045 -.0010 3.8055 SEP27 ---- ---- ---- ---- 3.8020 -.0010 3.8030 DEC27 ---- ---- ---- ---- 3.8145 -.0010 3.8155 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2966 2986 1551 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 76.88 -.65 77.53 407 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 3.7580 3.7640 3.7560A 3.7460A 3.7620 -.0020 3 3.7640 2 12 FEB23 3.7600 3.7600 3.7460 3.7740B 3.7640 UNCH 3 3.7640 1 8 MAR23 3.7640 3.8040 3.7340A 3.7720A 3.7620 -.0020 100 3.7640 122 260 APR23 ---- ---- ---- 3.7760B 3.7660 -.0020 3.7680 MAY23 ---- 3.8080B 3.7400A 3.8080B 3.7660 -.0020 3.7680 2 12 JUN23 ---- ---- ---- ---- 3.7700 -.0020 3.7720 JLY23 ---- ---- ---- ---- 3.7700 -.0020 3.7720 AUG23 ---- ---- ---- ---- 3.7720 -.0020 3.7740 SEP23 ---- ---- ---- ---- 3.7700 -.0020 3.7720 OCT23 ---- ---- ---- ---- 3.7740 -.0020 3.7760 NOV23 ---- ---- ---- ---- 3.7760 -.0020 3.7780 DEC23 ---- ---- ---- ---- 3.7700 UNCH 3.7700 JAN24 ---- ---- ---- ---- 3.7740 -.0020 3.7760 FEB24 ---- ---- ---- ---- 3.7740 UNCH 3.7740 MAR24 ---- ---- ---- ---- 3.7640 -.0020 3.7660 APR24 ---- ---- ---- ---- 3.7620 -.0020 3.7640 MAY24 ---- ---- ---- ---- 3.7600 UNCH 3.7600 JUN24 ---- ---- ---- ---- 3.7600 UNCH 3.7600 JLY24 ---- ---- ---- ---- 3.7560 UNCH 3.7560 AUG24 ---- ---- ---- ---- 3.7540 UNCH 3.7540 SEP24 ---- ---- ---- ---- 3.7540 -.0020 3.7560 OCT24 ---- ---- ---- ---- 3.7560 UNCH 3.7560 NOV24 ---- ---- ---- ---- 3.7540 UNCH 3.7540 DEC24 ---- ---- ---- ---- 3.7460 -.0020 3.7480 MAR25 ---- ---- ---- ---- 3.7440 -.0020 3.7460 MAY25 ---- ---- ---- ---- 3.7580 UNCH 3.7580 JLY25 ---- ---- ---- ---- 3.7580 UNCH 3.7580 SEP25 ---- ---- ---- ---- 3.7580 UNCH 3.7580 DEC25 ---- ---- ---- ---- 3.7580 UNCH 3.7580 MAR26 ---- ---- ---- ---- 3.7740 UNCH 3.7740 MAY26 ---- ---- ---- ---- 3.7860 -.0020 3.7880 JLY26 ---- ---- ---- ---- 3.7880 UNCH 3.7880 SEP26 ---- ---- ---- ---- 3.8000 UNCH 3.8000 DEC26 ---- ---- ---- ---- 3.8120 -.0020 3.8140 MAR27 ---- ---- ---- ---- 3.8100 UNCH 3.8100 MAY27 ---- ---- ---- ---- 3.8080 UNCH 3.8080 JLY27 ---- ---- ---- ---- 3.8040 -.0020 3.8060 SEP27 ---- 3.8300B ---- 3.8300B 3.8020 -.0020 3.8040 DEC27 ---- ---- ---- ---- 3.8145 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 106 127 292 QI E-Mini Silver Futures JAN23 23.0875 23.2750 22.9750 23.2000A 23.1580 +.0170 142 23.1410 8 25 MAR23 23.2625 23.4375B 22.7375 23.4125B 23.3280 +.0230 190 23.3050 236 203 MAY23 23.1000 23.6000 22.9125A 23.4375A 23.4970 +.0210 8 23.4760 10 22 JLY23 ---- ---- ---- 23.1125A 23.6930 +.0270 2 23.6660 21 SEP23 ---- ---- ---- 23.3375A 23.9060 +.0220 23.8840 2 3 DEC23 23.8000 23.8000 23.8000 23.6250A 24.2010 +.0220 1 24.1790 1 JAN24 ---- ---- ---- ---- 24.2360 +.0220 24.2140 MAR24 ---- ---- ---- ---- 24.5050 +.0400 24.4650 MAY24 24.6500 24.6500 24.6500 24.6500 24.7000 +.0550 2 24.6450 JLY24 ---- ---- ---- ---- 24.7400 +.0550 24.6850 SEP24 ---- ---- ---- ---- 24.8850 +.0550 24.8300 DEC24 ---- ---- ---- ---- 25.1720 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 345 256 275 QO E-Mini Gold Futures FEB23 1787.00 1804.00 1784.25 1803.00B 1800.20 +12.40 890 1787.80 1437 1084 APR23 1803.00 1819.00 1802.00 1819.00B 1815.60 +12.50 21 1803.10 34 114 JUN23 1824.50 1824.50 1824.50 1823.25A 1831.10 +12.60 1 1818.50 1 23 AUG23 ---- ---- ---- 1831.75A 1846.80 +12.70 1834.10 25 OCT23 ---- ---- ---- 1847.50A 1862.40 +12.60 1849.80 5 DEC23 ---- ---- ---- 1862.25A 1877.80 +12.40 1865.40 1 35 FEB24 1891.25 1891.25 1891.25 1895.50B 1892.70 +12.40 1 1880.30 1 5 APR24 ---- ---- ---- ---- 1906.80 +12.40 1894.40 JUN24 ---- ---- ---- ---- 1921.00 +12.40 1908.60 AUG24 ---- ---- ---- ---- 1929.50 +12.40 1917.10 OCT24 ---- ---- ---- ---- 1943.60 +12.40 1931.20 DEC24 ---- ---- ---- ---- 1957.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 913 1474 1291 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 402.80 -1.55 404.35 157 JAN23 ---- ---- ---- ---- 403.70 -1.55 405.25 FEB23 402.00 402.85B 402.00 402.80 402.80 -1.55 11 404.35 2 10 APR23 ---- ---- ---- ---- 405.20 -1.55 406.75 JUN23 ---- ---- ---- ---- 405.20 -1.55 406.75 342 AUG23 ---- ---- ---- ---- 405.85 -1.55 407.40 OCT23 ---- ---- ---- ---- 406.50 -1.55 408.05 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 2 509 SGU Shanghai Gold (USD) Futures DEC22 ---- ---- ---- ---- 1805.40 -11.60 1817.00 44 130 JAN23 ---- ---- ---- ---- 1809.70 -11.60 1821.30 FEB23 1804.50 1804.50 1799.60A 1804.50 1804.50 -11.60 1 1816.10 2 16 APR23 ---- ---- ---- ---- 1805.80 -11.60 1817.40 JUN23 ---- ---- ---- ---- 1815.20 -11.60 1826.80 342 AUG23 ---- ---- ---- ---- 1815.80 -11.60 1827.40 OCT23 ---- ---- ---- ---- 1816.40 -11.60 1828.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 46 488 SI Silver Futures DEC22 23.100 23.215 23.055 23.185A 23.151 +.023 34 23.128 128 1110 JAN23 23.115 23.265 22.570 23.230A 23.158 +.017 435 23.141 426 1582 FEB23 23.250 23.250 22.665 23.360B 23.246 +.017 68 23.229 26 114 MAR23 23.270 23.445 22.735 23.410 23.328 +.023 50324 23.305 61897 108447 MAY23 23.410 23.615 22.910A 23.565A 23.497 +.021 729 23.476 1308 8338 JLY23 23.490 23.730B 23.175A 23.780B 23.693 +.027 262 23.666 167 1893 SEP23 23.905 23.905 23.400A 23.990B 23.906 +.022 33 23.884 43 1526 DEC23 24.035 24.280 24.015 24.300B 24.201 +.022 18 24.179 124 695 JAN24 ---- ---- ---- ---- 24.236 +.022 24.214 MAR24 23.940 23.940 23.940 24.590B 24.505 +.040 3 24.465 1 10 MAY24 ---- ---- ---- ---- 24.700 +.055 1 24.645 JLY24 ---- ---- ---- ---- 24.740 +.055 24.685 4 SEP24 ---- ---- ---- ---- 24.885 +.055 24.830 DEC24 ---- ---- ---- ---- 25.172 +.055 25.117 9 JLY25 ---- ---- ---- ---- 25.335 +.055 25.280 DEC25 ---- ---- ---- ---- 25.447 +.055 25.392 JLY26 ---- ---- ---- ---- 26.238 +.055 26.183 5 DEC26 ---- ---- ---- ---- 26.340 +.055 26.285 JLY27 ---- ---- ---- ---- 26.448 +.055 26.393 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51907 64120 123733 SIL Micro Silver Futures DEC22 ---- ---- ---- 22.575A 23.151 +.023 1 23.128 4 1852 JAN23 23.105 23.260 22.555 23.245 23.158 +.017 235 23.141 330 2262 FEB23 23.235 23.295 23.200A 23.260A 23.246 +.017 7 23.229 6 64 MAR23 23.280 23.445 22.735 23.420 23.328 +.023 7812 23.305 9178 4203 MAY23 23.450 23.570 22.950 23.590B 23.497 +.021 79 23.476 66 137 JLY23 ---- ---- ---- 23.100A 23.693 +.027 23.666 1 55 SEP23 23.710 23.710 23.710 24.005B 23.906 +.022 1 23.884 9 DEC23 ---- ---- ---- ---- 24.201 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8135 9585 8582 SIT SILVER TAS FUTURES MAR23 .000 .002B -.004 .002B .000 UNCH 463 .000 MAY23 .000 .000 .000 .000 .000 UNCH 6 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 469 SSP DEC 22 LONDON SPOT SILVER 20 ---- ---- ---- ---- 23.140 +.035 23.105 21 ---- ---- ---- ---- 23.140 +.035 23.105 22 ---- ---- ---- ---- 23.140 +.035 23.105 23 ---- ---- ---- ---- 23.140 +.035 23.105 28 ---- ---- ---- ---- 23.140 +.035 23.105 29 ---- ---- ---- ---- 23.140 +.035 23.105 30 ---- ---- ---- ---- 23.140 +.035 23.105 SSP JAN 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 23.140 +.035 23.105 04 ---- ---- ---- ---- 23.140 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 110.99B 109.26A 110.99B 110.27 -.23 110.50 741 JAN23 ---- 111.69B 107.26A 107.26A 108.85 -2.63 111.48 988 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1729 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.15 UNCH 48.15 600 MAR23 ---- ---- ---- ---- 48.40 -.15 48.55 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1790.0 +12.8 1777.2 FEB23 ---- ---- ---- ---- 1800.2 +12.4 1787.8 APR23 ---- ---- ---- ---- 1815.6 ---- ---- XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.7615 -.0015 3.7630 MAR23 ---- ---- ---- ---- 3.7615 -.0015 3.7630 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 23.151 +.023 23.128 MAR23 ---- ---- ---- ---- 23.328 +.023 23.305 MAY23 ---- ---- ---- ---- 23.497 +.021 23.476 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 ---- ---- ---- ---- 746.75 -3.50 750.25 1675 ---- ---- ---- ---- 721.75 -3.50 725.25 1700 ---- ---- ---- ---- 696.75 -3.50 700.25 1725 ---- ---- ---- ---- 671.75 -3.50 675.25 1750 ---- ---- ---- ---- 646.75 -3.50 650.25 1775 ---- ---- ---- ---- 621.75 -3.50 625.25 1800 ---- ---- ---- ---- 596.75 -3.50 600.25 1825 ---- ---- ---- ---- 571.75 -3.50 575.25 1850 ---- ---- ---- ---- 546.75 -3.50 550.25 1875 ---- ---- ---- ---- 521.75 -3.50 525.25 1900 ---- ---- ---- ---- 496.75 -3.50 500.25 1925 ---- ---- ---- ---- 471.75 -3.50 475.25 1950 ---- ---- ---- ---- 446.75 -3.50 450.25 1975 ---- ---- ---- ---- 421.75 -3.75 425.50 2000 ---- ---- ---- ---- 396.75 -4.00 400.75 2025 ---- ---- ---- ---- 372.00 -3.75 375.75 2050 ---- ---- ---- ---- 347.25 -4.00 351.25 2075 ---- ---- ---- ---- 322.50 -4.25 326.75 2100 ---- ---- ---- ---- 298.00 -4.25 302.25 2125 ---- ---- ---- ---- 273.50 -4.50 278.00 2150 ---- ---- ---- ---- 249.25 -5.00 254.25 2175 ---- ---- ---- ---- 225.50 -5.00 230.50 2200 ---- ---- ---- ---- 202.00 -5.25 207.25 2225 ---- ---- ---- ---- 179.00 -5.75 184.75 2250 ---- ---- ---- ---- 156.75 -6.00 162.75 2 2275 ---- ---- ---- ---- 135.25 -6.25 141.50 2300 ---- ---- ---- ---- 115.00 -6.50 121.50 2325 ---- ---- ---- ---- 96.25 -6.25 102.50 2350 ---- ---- ---- ---- 79.00 -6.25 85.25 2 2375 ---- ---- ---- ---- 63.50 -6.25 69.75 2400 ---- 64.50B 48.50A 64.25B 50.25 -5.75 56.00 2425 ---- 51.25B 37.75A 51.00B 39.25 -5.00 44.25 2 2450 45.25 45.25 29.00A 29.00A 30.00 -4.50 3 34.50 2475 ---- 34.50B 22.00A 32.75B 22.75 -3.75 26.50 2500 ---- 26.25B 16.75A 25.50B 17.25 -3.00 20.25 2525 ---- 19.75B 12.75A 19.50B 13.00 -2.25 15.25 5 2550 ---- 14.75B 9.75A 14.25B 10.00 -1.50 11.50 2575 ---- 10.75B 7.50A 10.25B 7.50 -1.00 8.50 2600 ---- 8.00B 5.75A 7.75B 5.75 -.75 6.50 2625 ---- 5.75B 4.50A 5.75B 4.50 -.50 5.00 2650 ---- 4.50B 3.50A 4.25B 3.25 -.50 3.75 2675 ---- ---- ---- ---- 2.50 -.50 3.00 2700 ---- ---- ---- ---- 2.00 -.25 2.25 2725 ---- ---- ---- ---- 1.50 -.25 1.75 2750 ---- ---- ---- ---- 1.25 -.25 1.50 2775 ---- ---- ---- ---- 1.00 UNCH 1.00 2800 ---- ---- ---- ---- .75 UNCH .75 2825 ---- ---- ---- ---- .50 -.25 .75 2850 ---- ---- ---- ---- .50 UNCH .50 2875 ---- ---- ---- ---- .25 -.25 .50 2900 ---- ---- ---- ---- .25 UNCH .25 2925 ---- ---- ---- ---- .25 UNCH .25 2950 ---- ---- ---- ---- .25 UNCH .25 2975 ---- ---- ---- ---- .25 UNCH .25 10 3000 ---- ---- ---- ---- .25 UNCH .25 3025 ---- ---- ---- ---- .25 UNCH .25 3050 ---- ---- ---- ---- .25 UNCH .25 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 3250 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 754.00 -2.00 756.00 1675 ---- ---- ---- ---- 729.00 -2.00 731.00 1700 ---- ---- ---- ---- 704.00 -2.00 706.00 1725 ---- ---- ---- ---- 679.00 -2.00 681.00 1750 ---- ---- ---- ---- 654.00 -2.00 656.00 1775 ---- ---- ---- ---- 629.25 -2.00 631.25 1800 ---- ---- ---- ---- 604.50 -2.00 606.50 1825 ---- ---- ---- ---- 579.75 -2.00 581.75 1850 ---- ---- ---- ---- 555.00 -2.25 557.25 1875 ---- ---- ---- ---- 530.50 -2.25 532.75 1900 ---- ---- ---- ---- 506.25 -2.25 508.50 1925 ---- ---- ---- ---- 482.00 -2.25 484.25 1950 ---- ---- ---- ---- 458.00 -2.50 460.50 1975 ---- ---- ---- ---- 434.00 -2.50 436.50 2000 ---- ---- ---- ---- 410.25 -2.75 413.00 2025 ---- ---- ---- ---- 387.00 -2.75 389.75 2050 ---- ---- ---- ---- 363.75 -3.00 366.75 2075 ---- ---- ---- ---- 341.00 -3.00 344.00 2100 ---- ---- ---- ---- 318.50 -3.25 321.75 2125 ---- ---- ---- ---- 296.50 -3.25 299.75 2150 ---- ---- ---- ---- 275.00 -3.50 278.50 2175 ---- ---- ---- ---- 254.00 -3.50 257.50 2200 ---- ---- ---- ---- 233.75 -3.50 237.25 2225 ---- ---- ---- ---- 214.25 -3.50 217.75 2250 ---- ---- ---- ---- 195.50 -3.25 198.75 2275 ---- ---- ---- ---- 177.50 -3.25 180.75 2300 ---- ---- ---- ---- 160.50 -3.25 163.75 2325 ---- ---- ---- ---- 144.75 -3.00 147.75 2350 ---- ---- ---- ---- 129.75 -3.00 132.75 2375 ---- ---- ---- ---- 116.00 -2.50 118.50 2400 ---- 117.00B 101.75A 116.75B 103.25 -2.50 105.75 2425 ---- 108.00B 90.25A 106.50B 91.50 -2.25 93.75 2450 ---- 96.50B 79.75A 95.50B 81.00 -2.00 83.00 2475 ---- 85.25B 70.25A 83.75B 71.50 -1.75 73.25 2500 ---- 74.75B 61.75A 73.75B 62.75 -1.75 64.50 2525 ---- 65.75B 54.25A 64.00B 55.25 -1.25 56.50 2550 ---- 57.25B 47.50A 57.00B 48.25 -1.25 49.50 10 2575 ---- 50.00B 41.50A 49.50B 42.25 -1.00 43.25 2600 ---- 43.50B 36.50A 43.25B 37.00 -.75 37.75 50 2625 ---- 38.00B 31.75A 37.50B 32.25 -.75 33.00 2650 ---- 33.00B 28.00A 33.00B 28.25 -.50 28.75 100 2675 ---- 28.75B 24.50A 28.75B 24.75 -.25 25.00 2700 ---- 25.25B 21.50A 25.25B 21.75 UNCH 21.75 50 2725 ---- 22.00B 18.75A 22.00B 19.00 UNCH 19.00 2750 ---- 19.25B ---- 19.25B 16.75 +.25 16.50 2775 ---- 17.00B ---- 17.00B 14.75 +.25 14.50 2800 ---- 14.75B ---- 14.75B 13.00 +.25 12.75 2825 ---- 13.00B ---- 13.00B 11.50 +.25 11.25 2850 ---- 11.50B ---- 11.50B 10.25 +.50 9.75 2875 ---- 10.25B ---- 10.25B 9.00 +.25 8.75 2900 ---- 9.00B ---- 9.00B 8.00 +.25 7.75 2925 ---- 8.00B ---- 8.00B 7.00 +.25 6.75 2950 ---- 7.00B ---- 7.00B 6.25 +.25 6.00 2975 ---- 5.75B ---- 5.50B 5.50 +.25 5.25 3000 ---- 5.00B ---- 5.00B 5.00 +.25 4.75 3025 ---- 4.50B ---- ---- 4.50 +.25 4.25 3050 ---- ---- ---- ---- 4.00 +.25 3.75 3075 ---- ---- ---- ---- 3.50 UNCH 3.50 3100 ---- ---- ---- ---- 3.25 +.25 3.00 3125 ---- ---- ---- ---- 3.00 +.25 2.75 3150 ---- ---- ---- ---- 2.50 UNCH 2.50 3175 ---- ---- ---- ---- 2.25 UNCH 2.25 3200 ---- ---- ---- ---- 2.00 UNCH 2.00 3225 ---- ---- ---- ---- 2.00 +.25 1.75 3250 ---- ---- ---- ---- 1.75 UNCH 1.75 3275 ---- ---- ---- ---- 1.50 UNCH 1.50 3300 ---- ---- ---- ---- 1.50 UNCH 1.50 3325 ---- ---- ---- ---- 1.25 UNCH 1.25 3350 ---- ---- ---- ---- 1.25 UNCH 1.25 3375 ---- ---- ---- ---- 1.00 UNCH 1.00 3400 ---- ---- ---- ---- 1.00 UNCH 1.00 3425 ---- ---- ---- ---- 1.00 UNCH 1.00 3450 ---- ---- ---- ---- .75 UNCH .75 3475 ---- ---- ---- ---- .75 UNCH .75 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 761.00 -1.50 762.50 1675 ---- ---- ---- ---- 736.25 -1.25 737.50 1700 ---- ---- ---- ---- 711.50 -1.50 713.00 1725 ---- ---- ---- ---- 686.75 -1.50 688.25 1750 ---- ---- ---- ---- 662.25 -1.50 663.75 1775 ---- ---- ---- ---- 637.75 -1.75 639.50 1800 ---- ---- ---- ---- 613.50 -1.75 615.25 1825 ---- ---- ---- ---- 589.25 -2.00 591.25 1850 ---- ---- ---- ---- 565.25 -2.00 567.25 1875 ---- ---- ---- ---- 541.25 -2.25 543.50 1900 ---- ---- ---- ---- 517.75 -2.25 520.00 1925 ---- ---- ---- ---- 494.25 -2.25 496.50 1950 ---- ---- ---- ---- 471.00 -2.25 473.25 1975 ---- ---- ---- ---- 448.00 -2.50 450.50 2000 ---- ---- ---- ---- 425.25 -2.50 427.75 2025 ---- ---- ---- ---- 402.75 -2.75 405.50 2050 ---- ---- ---- ---- 380.75 -2.75 383.50 2075 ---- ---- ---- ---- 359.00 -3.00 362.00 2100 ---- ---- ---- ---- 337.75 -3.00 340.75 2125 ---- ---- ---- ---- 317.25 -3.00 320.25 2150 ---- ---- ---- ---- 297.00 -3.25 300.25 2175 ---- ---- ---- ---- 277.50 -3.25 280.75 2200 ---- ---- ---- ---- 258.75 -3.25 262.00 2225 ---- ---- ---- ---- 240.75 -3.25 244.00 2250 ---- ---- ---- ---- 223.25 -3.25 226.50 2275 ---- ---- ---- ---- 206.50 -3.50 210.00 2300 ---- ---- ---- ---- 190.75 -3.25 194.00 2325 ---- ---- ---- ---- 175.50 -3.50 179.00 2350 ---- ---- ---- ---- 161.25 -3.50 164.75 2375 ---- ---- ---- ---- 148.00 -3.25 151.25 2400 ---- ---- 135.75A 135.75A 135.25 -3.50 138.75 2425 ---- 139.75B 124.50A 138.75B 123.75 -3.25 127.00 2450 ---- 131.00B 113.75A 128.25B 112.75 -3.25 116.00 2475 ---- 119.25B 104.00A 118.50B 103.00 -3.00 106.00 2500 ---- 108.75B 95.00A 108.25B 93.75 -2.75 96.50 2525 ---- 98.75B 86.75A 97.00B 85.25 -2.75 88.00 2550 ---- 89.75B 79.25A 88.75B 77.75 -2.25 80.00 2575 ---- 81.25B 71.50A 81.00B 70.75 -2.00 72.75 2600 ---- 73.75B 65.00A 73.50B 64.25 -1.75 66.00 2625 ---- 66.75B 59.00A 66.00B 58.50 -1.50 60.00 2650 ---- 60.50B 54.00A 59.75B 53.25 -1.25 54.50 2675 ---- 54.75B 49.00A 54.00B 48.25 -1.25 49.50 2700 ---- 49.50B ---- 49.00B 44.00 -1.00 45.00 2725 ---- 44.75B ---- 44.50B 39.75 -1.00 40.75 2750 ---- 40.75B ---- 40.25B 36.25 -.75 37.00 2775 ---- 36.75B ---- 36.25B 33.00 -.75 33.75 2800 ---- 33.50B ---- 33.00B 30.00 -.50 30.50 2825 ---- 30.25B ---- 30.00B 27.25 -.50 27.75 2850 ---- 27.75B ---- 27.25B 24.75 -.50 25.25 2875 ---- 25.25B ---- 25.00B 22.50 -.50 23.00 2900 ---- 23.00B ---- 22.50B 20.50 -.50 21.00 2925 ---- 20.75B ---- 20.50B 18.75 -.50 19.25 2950 ---- 19.25B ---- 19.00B 17.00 -.50 17.50 2975 ---- 17.50B ---- 17.50B 15.50 -.50 16.00 3000 ---- 16.00B ---- 15.75B 14.25 -.50 14.75 3025 ---- 14.75B ---- 14.75B 13.00 -.50 13.50 3050 ---- 13.50B ---- 13.25B 12.00 -.50 12.50 2 3075 ---- 12.50B ---- 12.00B 11.00 -.50 11.50 3100 ---- 11.50B ---- 11.25B 10.00 -.50 10.50 3125 ---- 10.50B ---- 10.25B 9.25 -.50 9.75 3150 ---- 9.75B ---- ---- 8.50 -.50 9.00 3175 ---- 9.00B ---- ---- 7.75 -.50 8.25 3200 ---- 8.25B ---- ---- 7.25 -.50 7.75 3225 ---- 7.50B ---- ---- 6.75 -.25 7.00 3250 ---- 7.00B ---- ---- 6.25 -.25 6.50 3275 ---- ---- ---- ---- 5.75 -.25 6.00 3300 ---- ---- ---- ---- 5.25 -.50 5.75 3325 ---- ---- ---- ---- 4.75 -.50 5.25 3350 ---- ---- ---- ---- 4.50 -.50 5.00 3375 ---- ---- ---- ---- 4.25 -.25 4.50 3400 ---- ---- ---- ---- 3.75 -.50 4.25 3425 ---- ---- ---- ---- 3.50 -.50 4.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 233 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 -.25 .50 2000 ---- ---- ---- ---- .25 -.50 .75 2025 ---- ---- ---- ---- .50 -.50 1.00 2050 ---- ---- ---- ---- .75 -.50 1.25 50 2075 ---- ---- ---- ---- 1.00 -.75 1.75 100 2100 ---- ---- ---- ---- 1.50 -.75 2.25 50 2125 ---- ---- 2.50A 2.50A 2.00 -1.00 3.00 2150 ---- ---- 3.00A 3.00A 2.75 -1.50 4.25 2175 ---- ---- 4.00A 4.00A 4.00 -1.50 5.50 2 2200 ---- ---- 4.25A 4.25A 5.50 -1.75 7.25 2225 ---- ---- 5.50A 5.50A 7.50 -2.00 9.50 2250 ---- ---- 7.00A 7.00A 10.25 -2.25 12.50 2 2275 ---- ---- 9.25A 9.25A 13.75 -2.75 16.50 2300 ---- ---- 12.50A 12.50A 18.50 -2.75 21.25 2325 ---- ---- 16.50A 16.50A 24.50 -3.00 27.50 2350 ---- ---- 22.00A 22.00A 32.25 -2.75 35.00 2375 ---- ---- 28.75A 28.75A 41.75 -2.75 44.50 2400 ---- ---- 37.25A 37.25A 53.50 -2.25 55.75 2 2425 ---- 69.50B 47.75A 47.75A 67.25 -1.75 69.00 2450 ---- 86.00B 66.75A 66.75A 83.25 -1.00 84.25 2475 ---- 104.50B 82.50A 82.50A 101.00 -.25 101.25 2500 ---- 124.00B 100.00A 100.00A 120.50 +.50 120.00 2525 ---- 145.00B 119.50A 119.50A 141.25 +1.25 140.00 4 2550 ---- 167.00B 140.00A 140.00A 163.00 +2.00 161.00 2575 ---- ---- ---- ---- 185.75 +2.50 183.25 2600 ---- ---- ---- ---- 208.75 +2.75 206.00 2625 ---- ---- ---- ---- 232.50 +3.00 229.50 2650 ---- ---- ---- ---- 256.25 +3.00 253.25 2675 ---- ---- ---- ---- 280.50 +3.25 277.25 2700 ---- ---- ---- ---- 305.00 +3.25 301.75 2725 ---- ---- ---- ---- 329.50 +3.25 326.25 2750 ---- ---- ---- ---- 354.00 +3.25 350.75 2775 ---- ---- ---- ---- 378.75 +3.25 375.50 2800 ---- ---- ---- ---- 403.75 +3.50 400.25 2825 ---- ---- ---- ---- 428.50 +3.25 425.25 2850 ---- ---- ---- ---- 453.50 +3.50 450.00 2875 ---- ---- ---- ---- 478.25 +3.25 475.00 2900 ---- ---- ---- ---- 503.25 +3.50 499.75 2925 ---- ---- ---- ---- 528.25 +3.50 524.75 2950 ---- ---- ---- ---- 553.25 +3.50 549.75 2975 ---- ---- ---- ---- 578.25 +3.50 574.75 3000 ---- ---- ---- ---- 603.25 +3.50 599.75 3025 ---- ---- ---- ---- 628.25 +3.50 624.75 3050 ---- ---- ---- ---- 653.25 +3.50 649.75 3075 ---- ---- ---- ---- 678.25 +3.50 674.75 3100 ---- ---- ---- ---- 703.25 +3.50 699.75 3125 ---- ---- ---- ---- 728.25 +3.50 724.75 3150 ---- ---- ---- ---- 753.25 +3.50 749.75 3175 ---- ---- ---- ---- 778.25 +3.50 774.75 3200 ---- ---- ---- ---- 803.25 +3.50 799.75 3225 ---- ---- ---- ---- 828.25 +3.50 824.75 3250 ---- ---- ---- ---- 853.25 +3.50 849.75 3275 ---- ---- ---- ---- 878.25 +3.50 874.75 3300 ---- ---- ---- ---- 903.25 +3.50 899.75 3325 ---- ---- ---- ---- 928.25 +3.50 924.75 3350 ---- ---- ---- ---- 953.25 +3.50 949.75 3375 ---- ---- ---- ---- 978.25 +3.50 974.75 3400 ---- ---- ---- ---- 1003.25 +3.50 999.75 3425 ---- ---- ---- ---- 1028.25 +3.50 1024.75 3450 ---- ---- ---- ---- 1053.25 +3.50 1049.75 3475 ---- ---- ---- ---- 1078.25 +3.50 1074.75 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .75 UNCH .75 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- 1.00 UNCH 1.00 1775 ---- ---- ---- ---- 1.25 UNCH 1.25 1800 ---- ---- ---- ---- 1.50 -.25 1.75 1825 ---- ---- ---- ---- 2.00 UNCH 2.00 1850 ---- ---- ---- ---- 2.50 UNCH 2.50 1875 ---- ---- ---- ---- 3.00 -.25 3.25 1900 ---- ---- ---- ---- 3.50 -.50 4.00 1925 ---- ---- ---- ---- 4.25 -.50 4.75 1950 ---- ---- ---- ---- 5.25 -.50 5.75 1975 ---- ---- ---- ---- 6.25 -.75 7.00 2000 ---- ---- 7.50A 7.50A 7.75 -.75 8.50 2025 ---- ---- 8.00A 8.00A 9.25 -.75 10.00 2050 ---- ---- 9.50A 9.50A 11.00 -1.00 12.00 2075 ---- ---- 11.50A 11.50A 13.00 -1.25 14.25 2100 ---- ---- 13.25A 13.25A 15.50 -1.50 17.00 2125 ---- ---- 16.00A 16.00A 18.50 -1.50 20.00 2150 ---- ---- 18.75A 18.75A 22.00 -1.50 23.50 2175 ---- ---- 22.00A 22.00A 25.75 -1.75 27.50 2200 ---- ---- 26.25A 26.25A 30.50 -1.50 32.00 2225 ---- ---- 30.75A 30.75A 35.75 -1.75 37.50 2250 ---- ---- 36.00A 36.00A 42.00 -1.50 43.50 2275 ---- ---- 41.75A 41.75A 49.00 -1.50 50.50 2300 ---- ---- 48.75A 48.75A 57.00 -1.25 58.25 10 2325 ---- ---- 56.50A 56.50A 66.00 -1.00 67.00 2350 ---- 77.00B 65.00A 65.00A 76.00 -.75 76.75 2375 ---- 88.25B 74.50A 74.50A 87.00 -.75 87.75 2400 ---- 100.50B 85.00A 85.00A 99.25 -.50 99.75 2425 ---- 113.75B 96.50A 96.50A 112.50 -.25 112.75 2450 ---- 128.50B 109.00A 109.00A 126.75 UNCH 126.75 2475 ---- 144.00B 122.50A 122.50A 142.00 UNCH 142.00 2500 ---- 161.00B 143.50A 143.50A 158.50 +.50 158.00 2525 ---- 178.50B 160.00A 160.00A 175.75 +.75 175.00 2550 ---- 197.00B 177.00A 177.00A 193.75 +.75 193.00 2575 ---- 216.00B 195.50A 195.50A 212.50 +1.00 211.50 2 2600 ---- 236.00B 214.00A 214.00A 232.25 +1.25 231.00 2625 ---- ---- ---- ---- 252.50 +1.50 251.00 2650 ---- ---- ---- ---- 273.25 +1.50 271.75 2675 ---- ---- ---- ---- 294.75 +1.75 293.00 2700 ---- ---- ---- ---- 316.50 +1.75 314.75 2725 ---- ---- ---- ---- 338.75 +2.00 336.75 2750 ---- ---- ---- ---- 361.50 +2.25 359.25 2775 ---- ---- ---- ---- 384.50 +2.25 382.25 2800 ---- ---- ---- ---- 407.75 +2.50 405.25 2825 ---- ---- ---- ---- 431.00 +2.25 428.75 2850 ---- ---- ---- ---- 454.75 +2.50 452.25 2875 ---- ---- ---- ---- 478.50 +2.50 476.00 2900 ---- ---- ---- ---- 502.50 +2.50 500.00 2925 ---- ---- ---- ---- 526.50 +2.25 524.25 2950 ---- ---- ---- ---- 550.75 +2.25 548.50 2975 ---- ---- ---- ---- 575.00 +2.25 572.75 3000 ---- ---- ---- ---- 599.25 +2.25 597.00 3025 ---- ---- ---- ---- 623.75 +2.25 621.50 3050 ---- ---- ---- ---- 648.25 +2.00 646.25 3075 ---- ---- ---- ---- 673.00 +2.25 670.75 3100 ---- ---- ---- ---- 697.50 +2.00 695.50 3125 ---- ---- ---- ---- 722.25 +2.25 720.00 3150 ---- ---- ---- ---- 747.00 +2.25 744.75 3175 ---- ---- ---- ---- 771.75 +2.00 769.75 3200 ---- ---- ---- ---- 796.50 +2.00 794.50 3225 ---- ---- ---- ---- 821.50 +2.25 819.25 3250 ---- ---- ---- ---- 846.25 +2.00 844.25 3275 ---- ---- ---- ---- 871.25 +2.00 869.25 3300 ---- ---- ---- ---- 896.00 +2.00 894.00 3325 ---- ---- ---- ---- 921.00 +2.00 919.00 3350 ---- ---- ---- ---- 946.00 +2.00 944.00 3375 ---- ---- ---- ---- 971.00 +2.00 969.00 3400 ---- ---- ---- ---- 996.00 +2.00 994.00 3425 ---- ---- ---- ---- 1021.00 +2.00 1019.00 3450 ---- ---- ---- ---- 1046.00 +2.00 1044.00 3475 ---- ---- ---- ---- 1071.00 +2.00 1069.00 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.75 -.25 2.00 1675 ---- ---- ---- ---- 2.25 -.25 2.50 1700 ---- ---- ---- ---- 2.50 -.50 3.00 1725 ---- ---- ---- ---- 3.00 -.50 3.50 1750 ---- ---- ---- ---- 3.50 -.75 4.25 1775 ---- ---- ---- ---- 4.25 -.50 4.75 1800 ---- ---- ---- ---- 5.00 -.75 5.75 1825 ---- ---- ---- ---- 5.75 -.75 6.50 1850 ---- ---- ---- ---- 6.75 -1.00 7.75 1875 ---- ---- ---- ---- 8.00 -.75 8.75 1900 ---- ---- 9.25A 9.25A 9.25 -1.00 10.25 1925 ---- ---- 10.00A 10.00A 10.75 -1.00 11.75 1950 ---- ---- 11.50A 11.50A 12.25 -1.25 13.50 1975 ---- ---- 13.50A 13.50A 14.25 -1.25 15.50 2000 ---- ---- 15.25A 15.25A 16.50 -1.50 18.00 2025 ---- ---- 17.25A 17.25A 19.00 -1.50 20.50 2050 ---- ---- 19.75A 19.75A 21.75 -1.75 23.50 2075 ---- ---- 22.75A 22.75A 25.00 -1.75 26.75 2100 ---- ---- 26.00A 26.00A 28.75 -1.75 30.50 2125 ---- ---- 29.75A 29.75A 33.00 -1.75 34.75 2150 ---- ---- 34.00A 34.00A 37.75 -2.00 39.75 2175 ---- ---- 38.75A 38.75A 43.00 -2.00 45.00 2200 ---- ---- 43.75A 43.75A 49.00 -2.25 51.25 2225 ---- ---- 49.75A 49.75A 55.75 -2.25 58.00 2250 ---- ---- 56.50A 56.50A 63.25 -2.00 65.25 2275 ---- ---- 63.50A 63.50A 71.50 -2.00 73.50 2300 ---- ---- 71.25A 71.25A 80.25 -2.25 82.50 2325 ---- ---- 80.00A 80.00A 90.00 -2.25 92.25 2350 ---- ---- 89.00A 89.00A 100.75 -2.25 103.00 2375 ---- ---- 99.25A 99.25A 112.25 -2.00 114.25 2400 ---- ---- 110.25A 110.25A 124.50 -2.00 126.50 2425 ---- ---- 122.25A 122.25A 137.50 -2.25 139.75 2450 ---- ---- 134.75A 134.75A 151.50 -2.00 153.50 2475 ---- ---- 148.25A 148.25A 166.50 -1.75 168.25 2500 ---- ---- 162.50A 162.50A 182.25 -1.50 183.75 2525 ---- ---- 185.00A 185.00A 198.50 -1.50 200.00 2550 ---- 217.00B 201.50A 201.50A 215.75 -1.00 216.75 2575 ---- 235.50B 218.50A 218.50A 233.50 -1.00 234.50 2600 ---- 254.00B 236.00A 236.00A 252.00 -.50 252.50 2625 ---- 273.00B 254.50A 254.50A 271.00 -.25 271.25 2650 ---- ---- ---- ---- 290.75 UNCH 290.75 2675 ---- ---- ---- ---- 310.75 +.25 310.50 2700 ---- ---- ---- ---- 331.00 +.25 330.75 2725 ---- ---- ---- ---- 352.00 +.50 351.50 2750 ---- ---- ---- ---- 373.25 +.50 372.75 2775 ---- ---- ---- ---- 394.75 +.50 394.25 2800 ---- ---- ---- ---- 416.50 +.50 416.00 2825 ---- ---- ---- ---- 438.75 +.75 438.00 2850 ---- ---- ---- ---- 461.25 +.75 460.50 2875 ---- ---- ---- ---- 483.75 +.50 483.25 2900 ---- ---- ---- ---- 506.75 +.75 506.00 2925 ---- ---- ---- ---- 529.75 +.75 529.00 2950 ---- ---- ---- ---- 553.25 +1.00 552.25 2975 ---- ---- ---- ---- 576.50 +.75 575.75 3000 ---- ---- ---- ---- 600.25 +1.00 599.25 3025 ---- ---- ---- ---- 624.00 +1.00 623.00 3050 ---- ---- ---- ---- 647.75 +.75 647.00 3075 ---- ---- ---- ---- 671.75 +1.00 670.75 3100 ---- ---- ---- ---- 695.75 +.75 695.00 3125 ---- ---- ---- ---- 720.00 +1.00 719.00 3150 ---- ---- ---- ---- 744.25 +1.00 743.25 3175 ---- ---- ---- ---- 768.50 +1.00 767.50 3200 ---- ---- ---- ---- 792.75 +.75 792.00 3225 ---- ---- ---- ---- 817.25 +.75 816.50 3250 ---- ---- ---- ---- 841.75 +.75 841.00 3275 ---- ---- ---- ---- 866.25 +.75 865.50 3300 ---- ---- ---- ---- 891.00 +1.00 890.00 3325 ---- ---- ---- ---- 915.50 +.75 914.75 3350 ---- ---- ---- ---- 940.25 +1.00 939.25 3375 ---- ---- ---- ---- 965.00 +1.00 964.00 3400 ---- ---- ---- ---- 989.75 +1.00 988.75 3425 ---- ---- ---- ---- 1014.50 +1.00 1013.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 222 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- 213.30B 196.50A 196.50A 210.20 +12.40 197.80 1595 ---- 208.30B 191.60A 191.60A 205.20 +12.40 192.80 1600 ---- 203.70B 184.30A 184.30A 200.20 +12.40 187.80 1605 ---- 198.40B 181.50A 181.50A 195.20 +12.30 182.90 1610 ---- 193.30B 176.50A 176.50A 190.20 +12.30 177.90 1615 ---- 188.40B 171.60A 171.60A 185.20 +12.30 172.90 1620 ---- 183.30B 166.70A 166.70A 180.20 +12.30 167.90 1625 ---- 178.80B 159.40A 159.40A 175.30 +12.40 162.90 1630 ---- 173.40B 156.50A 156.50A 170.30 +12.30 158.00 1635 ---- 168.40B 151.50A 151.50A 165.30 +12.30 153.00 1640 ---- 163.40B 146.70A 146.70A 160.30 +12.30 148.00 1645 ---- 158.50B 141.70A 141.70A 155.40 +12.30 143.10 1650 ---- 153.90B 134.70A 134.70A 150.40 +12.30 138.10 1655 ---- 148.60B 131.90A 131.90A 145.40 +12.20 133.20 1660 ---- 143.60B 126.80A 126.80A 140.50 +12.20 128.30 1665 ---- 138.60B 121.90A 121.90A 135.50 +12.20 123.30 1670 ---- 133.70B 117.10A 117.10A 130.50 +12.10 118.40 1675 ---- 129.00B 110.00A 110.00A 125.60 +12.10 113.50 1680 ---- 123.80B 107.20A 107.20A 120.70 +12.10 108.60 1685 ---- 118.90B 102.30A 102.30A 115.70 +12.00 103.70 1690 ---- 113.90B 97.40A 97.40A 110.80 +11.90 98.90 1695 ---- 109.00B 92.80A 92.80A 105.90 +11.90 94.00 1700 ---- 104.40B 85.90A 85.90A 101.00 +11.80 89.20 1705 ---- 99.20B 83.10A 83.10A 96.10 +11.70 84.40 1710 ---- 94.40B 78.40A 78.40A 91.30 +11.60 79.70 1715 ---- 89.70B 71.80A 71.80A 86.40 +11.40 75.00 1720 ---- 84.90B 67.20A 67.20A 81.60 +11.20 70.40 1725 ---- 80.20B 62.70A 62.70A 76.90 +11.10 65.80 1730 ---- 75.30B 58.20A 58.20A 72.10 +10.80 61.30 1735 ---- 70.60B 53.90A 53.90A 67.50 +10.50 57.00 1740 ---- 66.20B 49.70A 49.70A 62.80 +10.10 52.70 1745 ---- 61.60B 45.60A 45.60A 58.30 +9.80 48.50 1750 ---- 57.10B 41.60A 41.60A 53.80 +9.40 44.40 1755 ---- 52.70B 37.80A 37.80A 49.50 +9.00 40.50 1760 ---- 48.40B 34.20A 34.20A 45.30 +8.50 36.80 1765 ---- 44.30B 30.80A 30.80A 41.20 +8.00 33.20 1770 ---- 40.30B 27.50A 27.50A 37.20 +7.40 29.80 1775 ---- 36.50B 24.50A 24.50A 33.50 +6.90 26.60 1780 22.90 32.80B 21.50A 21.50A 29.90 +6.30 5 23.60 1785 ---- 29.30B 18.90A 18.90A 26.60 +5.80 20.80 10 10 1790 ---- 26.10B 16.50A 16.50A 23.50 +5.20 18.30 1795 20.30 23.10B 14.40A 22.50B 20.60 +4.60 1 16.00 2 3 1800 16.10 20.30B 12.40A 18.20A 18.00 +4.10 10 13.90 1 2 1805 ---- 17.70B 10.70A 10.70A 15.60 +3.50 12.10 1 1 1810 ---- 15.40B 9.20A 9.20A 13.40 +3.00 10.40 1815 ---- 13.30B 7.90A 7.90A 11.50 +2.50 9.00 6 1820 ---- 11.50B 6.80A 6.80A 9.90 +2.20 7.70 1825 ---- 9.80B 5.90A 5.90A 8.40 +1.70 18 6.70 1830 ---- 8.40B 5.10A 5.10A 7.10 +1.40 5.70 1835 ---- 7.20B 4.40A 4.40A 6.10 +1.20 4.90 1840 6.20 6.20 3.80A 4.90A 5.10 +.80 1 4.30 1 1845 ---- 5.20B 3.30A 3.30A 4.40 +.70 3.70 1 1850 ---- 4.40B 2.90A 2.90A 3.70 +.50 3.20 1855 ---- 3.80B 2.60A 3.80B 3.20 +.40 2.80 1860 ---- 3.20B 2.30A 3.20B 2.80 +.40 2.40 250 650 1865 ---- 2.70B 2.00A 2.70B 2.40 +.30 2.10 5 1870 ---- 2.40B 1.80A 2.40B 2.10 +.20 1.90 1 1875 ---- 2.00B ---- 2.00B 1.80 +.20 1.60 1 3 1880 ---- 1.80B ---- 1.80B 1.60 +.20 1.40 1 28 1885 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 12 1890 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 13 1895 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 1900 ---- 1.00B ---- 1.00B 1.00 +.10 18 .90 1905 ---- .90B ---- .90B .80 UNCH .80 1910 ---- ---- ---- ---- .80 UNCH .80 1915 ---- ---- ---- ---- .70 UNCH .70 1920 ---- ---- ---- ---- .60 UNCH .60 1925 ---- ---- ---- ---- .50 -.10 .60 1 1930 ---- ---- ---- ---- .50 UNCH .50 1935 ---- ---- ---- ---- .40 -.10 .50 1940 ---- ---- ---- ---- .40 UNCH .40 1945 ---- ---- ---- ---- .40 UNCH .40 1950 ---- ---- ---- ---- .30 -.10 .40 1955 ---- ---- ---- ---- .30 -.10 .40 1960 ---- ---- ---- ---- .30 UNCH .30 1965 ---- ---- ---- ---- .30 UNCH .30 1970 ---- ---- ---- ---- .20 -.10 .30 1975 ---- ---- ---- ---- .20 -.10 .30 1980 ---- ---- ---- ---- .20 -.10 .30 1985 ---- ---- ---- ---- .20 UNCH .20 1990 ---- ---- ---- ---- .20 UNCH .20 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2 2005 ---- ---- ---- ---- .20 UNCH .20 2010 ---- ---- ---- ---- .20 UNCH .20 2015 ---- ---- ---- ---- .20 UNCH .20 2020 ---- ---- ---- ---- .10 -.10 .20 2025 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 269 736 G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 1605 ---- ---- ---- ---- .20 UNCH .20 1610 ---- ---- .20A .20A .20 -.10 .30 1615 ---- ---- ---- ---- .20 -.10 .30 1620 ---- ---- ---- ---- .20 -.10 .30 1625 ---- ---- ---- ---- .20 -.10 .30 1630 ---- ---- .30A .30A .20 -.20 .40 1635 ---- ---- .30A .30A .30 -.10 .40 1640 ---- ---- .30A .30A .30 -.10 .40 1645 ---- ---- .40A .40A .30 -.20 .50 1650 ---- ---- .40A .40A .40 -.10 .50 1655 ---- ---- .40A .40A .40 -.20 .60 1660 ---- ---- .40A .40A .40 -.20 .60 1665 ---- ---- .50A .50A .50 -.20 .70 1670 ---- ---- .50A .50A .50 -.30 .80 1675 ---- ---- .60A .60A .60 -.30 .90 2 1680 ---- ---- .60A .60A .60 -.40 1.00 1685 ---- ---- .70A .70A .70 -.40 1.10 1690 ---- ---- .70A .70A .80 -.40 1.20 1695 ---- ---- .80A .80A .90 -.50 1.40 1700 ---- ---- .90A .90A 1.00 -.60 1.60 11 8 1705 ---- ---- 1.00A 1.00A 1.10 -.70 1.80 1710 ---- ---- 1.20A 1.20A 1.20 -.90 2.10 1 1 1715 ---- ---- 1.30A 1.30A 1.40 -1.00 2.40 1720 ---- 2.80B 1.50A 1.50A 1.60 -1.10 2.70 1725 ---- 3.30B 1.70A 1.70A 1.80 -1.40 3.20 1 1 1730 ---- 3.80B 1.90A 1.90A 2.10 -1.60 3.70 1735 ---- 4.40B 2.20A 2.20A 2.40 -1.90 4.30 1740 ---- 5.20B 2.50A 5.20B 2.70 -2.20 4.90 1745 ---- 6.10B 3.00A 3.00A 3.20 -2.60 5.80 1750 ---- 7.10B 3.50A 7.10B 3.70 -3.00 6.70 1755 ---- 8.30B 4.00A 8.30B 4.40 -3.40 7.80 12 1760 ---- 9.70B 4.70A 9.70B 5.10 -3.90 9.00 150 1765 ---- 11.20B 5.50A 11.20B 6.00 -4.40 10.40 1770 ---- 12.90B 6.40A 12.90B 7.10 -4.90 12.00 3 3 1775 ---- 14.90B 7.60A 14.90B 8.30 -5.50 13.80 1 1 1780 10.00 17.10B 8.90A 8.90A 9.80 -6.00 3 15.80 4 4 1785 ---- 19.50B 10.40A 19.50B 11.40 -6.70 18.10 8 8 1790 16.30 22.10B 12.10A 12.10A 13.30 -7.20 10 20.50 1 1795 ---- 25.00B 14.10A 25.00B 15.40 -7.80 23.20 1 1 1800 ---- 28.00B 16.20A 28.00B 17.80 -8.30 26.10 1805 ---- 31.30B 18.70A 31.30B 20.40 -8.80 29.20 1810 ---- 34.80B 21.40A 34.80B 23.20 -9.40 32.60 1815 ---- 38.50B 24.30A 38.50B 26.30 -9.80 36.10 1820 ---- 42.40B 27.50A 42.40B 29.60 -10.30 39.90 1 1 1825 ---- 46.40B 30.90A 46.40B 33.20 -10.60 43.80 1 1830 ---- 50.60B 34.40A 50.60B 36.90 -10.90 47.80 1835 ---- 54.90B 38.20A 54.90B 40.80 -11.20 52.00 1840 ---- 59.30B 42.20A 59.30B 44.90 -11.50 56.40 1845 ---- 63.80B 46.30A 63.80B 49.10 -11.70 60.80 1850 ---- 68.30B 50.50A 68.30B 53.40 -11.90 65.30 1855 ---- 72.70B 54.90A 72.70B 57.90 -11.90 69.80 1860 ---- 75.80B 59.40A 75.80B 62.50 -12.00 74.50 1865 ---- 80.60B 63.90A 80.50B 67.10 -12.10 79.20 1870 ---- 85.30B 68.60A 85.20B 71.80 -12.10 83.90 1875 ---- 92.00B 73.20A 92.00B 76.50 -12.20 88.70 1880 ---- 95.00B 78.00A 94.90B 81.30 -12.20 93.50 1885 ---- 99.70B 82.70A 99.70B 86.10 -12.20 98.30 1890 ---- 104.70B 87.50A 104.60B 90.90 -12.30 103.20 1895 ---- 109.60B 92.40A 109.50B 95.70 -12.40 108.10 1900 ---- 116.40B 97.20A 116.40B 100.60 -12.40 113.00 1905 ---- 119.30B 102.40A 119.30B 105.50 -12.40 117.90 1910 ---- 124.30B 107.40A 124.20B 110.40 -12.40 122.80 1915 ---- 129.30B 112.30A 129.20B 115.30 -12.40 127.70 1920 ---- 134.20B 117.20A 134.10B 120.20 -12.40 132.60 1925 ---- 141.10B 121.70A 141.10B 125.20 -12.40 137.60 1930 ---- 144.00B 127.00A 144.00B 130.10 -12.40 142.50 1935 ---- 149.10B 132.00A 149.00B 135.10 -12.40 147.50 1940 ---- 154.00B 137.00A 153.90B 140.00 -12.50 152.50 1945 ---- 158.90B 141.90A 158.90B 145.00 -12.40 157.40 1950 ---- 165.90B 146.50A 165.90B 150.00 -12.40 162.40 1955 ---- 169.00B 151.80A 168.90B 154.90 -12.50 167.40 1960 ---- 173.90B 156.80A 173.80B 159.90 -12.40 172.30 1965 ---- 178.80B 161.80A 178.80B 164.90 -12.40 177.30 1970 ---- 183.70B 166.90A 183.70B 169.90 -12.40 182.30 1975 ---- 190.90B 171.40A 190.90B 174.90 -12.40 187.30 1980 ---- 193.80B 176.80A 193.80B 179.90 -12.40 192.30 1985 ---- 198.80B 181.90A 198.80B 184.80 -12.50 197.30 1990 ---- 203.70B 186.80A 203.70B 189.80 -12.40 202.20 1995 ---- 208.60B 191.80A 208.60B 194.80 -12.40 207.20 2000 ---- 213.70B 196.30A 213.70B 199.80 -12.40 212.20 2005 ---- 218.70B 201.80A 218.70B 204.80 -12.40 217.20 2010 ---- 223.60B 206.80A 223.60B 209.80 -12.40 222.20 2015 ---- 228.60B 211.80A 228.60B 214.80 -12.40 227.20 2020 ---- 233.60B 216.70A 233.60B 219.80 -12.40 232.20 2025 ---- 238.60B 221.30A 238.60B 224.80 -12.40 237.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 31 194 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 248.30B 231.60A 231.60A 245.20 +12.40 232.80 1560 ---- 243.30B 226.50A 226.50A 240.20 +12.40 227.80 1565 ---- 238.30B 221.50A 221.50A 235.20 +12.40 222.80 1570 ---- 233.30B 216.60A 216.60A 230.20 +12.40 217.80 1575 ---- 228.30B 209.30A 209.30A 225.20 +12.30 212.90 1580 ---- 223.40B 206.50A 206.50A 220.20 +12.30 207.90 1585 ---- 218.40B 201.50A 201.50A 215.20 +12.30 202.90 1590 ---- 213.40B 196.50A 196.50A 210.20 +12.30 197.90 1595 ---- 208.40B 191.40A 191.40A 205.20 +12.30 192.90 1600 ---- 203.80B 184.40A 184.40A 200.30 +12.30 188.00 1605 ---- 198.40B 181.50A 181.50A 195.30 +12.30 183.00 1610 ---- 193.40B 176.70A 176.70A 190.30 +12.30 178.00 1615 ---- 188.40B 171.60A 171.60A 185.30 +12.30 173.00 1620 ---- 183.50B 166.60A 166.60A 180.30 +12.20 168.10 1625 ---- 178.90B 159.60A 159.60A 175.40 +12.30 163.10 1630 ---- 173.60B 156.70A 156.70A 170.40 +12.20 158.20 1635 ---- 168.60B 151.80A 151.80A 165.40 +12.20 153.20 1640 ---- 163.70B 147.00A 147.00A 160.50 +12.20 148.30 1645 ---- 158.70B 141.90A 141.90A 155.50 +12.10 143.40 1650 ---- 154.00B 135.00A 135.00A 150.60 +12.10 138.50 1655 ---- 148.80B 132.10A 132.10A 145.60 +12.00 133.60 1660 ---- 143.90B 127.20A 127.20A 140.70 +12.00 128.70 1665 ---- 138.90B 122.40A 122.40A 135.80 +12.00 123.80 1670 ---- 134.00B 117.50A 117.50A 130.90 +12.00 118.90 1675 ---- 129.40B 110.60A 110.60A 125.90 +11.80 114.10 1680 ---- 124.20B 108.00A 108.00A 121.10 +11.80 109.30 1685 ---- 119.30B 103.10A 103.10A 116.20 +11.70 104.50 1690 ---- 114.40B 98.30A 98.30A 111.30 +11.60 99.70 1695 ---- 109.60B 93.50A 93.50A 106.50 +11.60 94.90 1700 ---- 105.00B 86.90A 86.90A 101.60 +11.40 90.20 1705 ---- 99.90B 82.30A 82.30A 96.90 +11.30 85.60 1710 ---- 95.10B 77.80A 77.80A 92.10 +11.10 81.00 1715 ---- 90.40B 73.30A 73.30A 87.40 +11.00 76.40 1720 ---- 85.70B 68.80A 68.80A 82.70 +10.70 72.00 1725 ---- 81.40B 64.50A 64.50A 78.10 +10.50 67.60 1730 ---- 76.80B 60.20A 60.20A 73.50 +10.30 63.20 1735 ---- 72.20B 56.10A 56.10A 69.00 +10.00 59.00 1740 ---- 67.70B 52.00A 52.00A 64.50 +9.60 54.90 1745 ---- 63.40B 48.10A 48.10A 60.20 +9.30 50.90 1750 ---- 59.10B 44.30A 44.30A 55.90 +8.90 47.00 1755 ---- 54.90B 40.60A 40.60A 51.80 +8.60 43.20 1760 ---- 50.80B 37.20A 37.20A 47.80 +8.20 39.60 1765 ---- 46.80B 33.90A 33.90A 43.90 +7.70 36.20 1770 ---- 43.00B 30.70A 30.70A 40.10 +7.20 32.90 1 1775 ---- 39.30B 27.70A 27.70A 36.50 +6.70 29.80 2 1780 ---- 35.80B 25.00A 25.00A 33.10 +6.20 26.90 8 1785 ---- 32.50B 22.40A 22.40A 29.90 +5.80 24.10 1790 27.70 29.40B 20.00A 29.40B 26.90 +5.30 1 21.60 42 8 1795 ---- 26.40B 17.80A 17.80A 24.10 +4.80 19.30 1 1800 ---- 23.70B 15.80A 15.80A 21.40 +4.20 17.20 65 1805 ---- 21.20B 14.00A 14.00A 19.00 +3.70 15.30 1810 ---- 18.80B 12.40A 12.40A 16.80 +3.20 13.60 12 1815 ---- 16.70B 10.90A 10.90A 14.80 +2.80 1 12.00 6 1820 ---- 14.80B 9.60A 9.60A 13.10 +2.50 1 10.60 4 15 1825 11.90 13.00B 8.50A 11.70A 11.50 +2.10 2 9.40 21 38 1830 ---- 11.40B 7.50A 7.50A 10.00 +1.70 8.30 1 58 1835 ---- 10.10B 6.60A 6.60A 8.80 +1.50 7.30 26 1840 ---- 8.80B 5.90A 5.90A 7.70 +1.30 6.40 7 40 1845 ---- 7.70B 5.20A 5.20A 6.80 +1.10 5.70 2 5 1850 6.20 6.80B 4.60A 6.10A 5.90 +.90 22 5.00 409 430 1855 ---- 5.90B 4.10A 4.10A 5.20 +.70 4.50 1 8 1860 4.70 5.20B 3.70A 4.90B 4.60 +.60 1 4.00 6 1865 ---- 4.60B 3.30A 4.60B 4.00 +.50 3.50 49 1870 ---- 4.00B 3.00A 4.00B 3.60 +.40 14 3.20 2 15 1875 ---- 3.50B 2.70A 3.50B 3.20 +.40 2.80 58 1880 ---- 3.10B 2.40A 3.10B 2.80 +.30 2.50 2 1885 ---- 2.80B 2.20A 2.80B 2.50 +.20 2.30 31 1890 ---- 2.50B 2.00A 2.00A 2.20 +.10 2.10 2 16 1895 ---- 2.20B 1.80A 1.80A 2.00 +.10 1.90 2 1900 2.00 2.00 2.00 2.00 1.80 +.10 6 1.70 29 36 1905 ---- 1.80B ---- 1.80B 1.60 +.10 1.50 5 1910 ---- 1.60B ---- 1.60B 1.40 UNCH 1.40 1915 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 1920 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 1925 1.10 1.20B 1.10 1.10 1.10 UNCH 1 1.10 27 42 1930 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1 7 1935 ---- 1.00B ---- 1.00B .90 UNCH .90 1940 ---- .90B ---- .90B .80 UNCH .80 1 1945 ---- ---- ---- ---- .70 -.10 .80 1950 ---- ---- ---- ---- .70 UNCH .70 4 416 1955 ---- ---- ---- ---- .60 -.10 .70 2 1960 ---- ---- ---- ---- .60 UNCH .60 1965 ---- ---- ---- ---- .50 -.10 .60 1970 ---- ---- ---- ---- .50 UNCH .50 1975 ---- ---- ---- ---- .40 -.10 .50 19 1980 ---- ---- ---- ---- .40 -.10 .50 1985 ---- ---- ---- ---- .40 UNCH .40 1990 ---- ---- ---- ---- .40 UNCH .40 1995 ---- ---- ---- ---- .30 -.10 .40 2000 ---- ---- ---- ---- .30 -.10 .40 2005 ---- ---- ---- ---- .30 -.10 .40 21 2010 ---- ---- ---- ---- .30 UNCH .30 2015 ---- ---- ---- ---- .20 -.10 .30 2020 ---- ---- ---- ---- .20 -.10 .30 2025 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 552 1451 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .20 -.10 .30 1580 ---- ---- ---- ---- .20 -.10 .30 2 1585 ---- ---- ---- ---- .20 -.10 .30 1590 ---- ---- ---- ---- .20 -.10 .30 1595 ---- ---- .30A .30A .30 -.10 .40 3 1600 ---- ---- .30A .30A .30 -.10 .40 1 1605 ---- ---- .30A .30A .30 -.10 .40 1610 ---- ---- .40A .40A .30 -.20 .50 1615 ---- ---- .40A .40A .30 -.20 .50 1620 ---- ---- .40A .40A .40 -.10 .50 1 1 1625 ---- ---- .40A .40A .40 -.20 .60 3 1630 ---- ---- .50A .50A .40 -.20 .60 5 1635 ---- ---- .50A .50A .50 -.20 .70 1640 ---- ---- .50A .50A .50 -.30 .80 1645 ---- ---- .60A .60A .60 -.20 .80 10 1650 ---- ---- .60A .60A .60 -.30 .90 21 23 1655 ---- ---- .70A .70A .70 -.30 1.00 1660 ---- ---- .70A .70A .70 -.40 1.10 1665 ---- ---- .80A .80A .80 -.40 1.20 6 1670 ---- ---- .90A .90A .90 -.50 1.40 10 1675 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 18 26 1680 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 1 1685 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 1 1690 ---- ---- 1.30A 1.30A 1.30 -.80 2.10 2 1695 2.10 2.40B 1.40A 1.40A 1.50 -.80 40 2.30 1 1700 ---- 2.70B 1.60A 1.60A 1.60 -1.00 5 2.60 8 45 1705 ---- 3.10B 1.80A 1.80A 1.80 -1.20 3.00 1 1710 ---- 3.50B 2.00A 2.00A 2.10 -1.30 3.40 1 1715 ---- 4.00B 2.30A 2.30A 2.30 -1.50 3.80 1720 ---- 4.50B 2.50A 2.50A 2.70 -1.60 4.30 10 13 1725 3.00 5.10B 2.80A 2.80A 3.00 -1.90 1 4.90 4 9 1730 ---- 5.80B 3.20A 3.20A 3.40 -2.20 5.60 1 1735 ---- 6.60B 3.60A 6.60B 3.90 -2.40 6.30 7 1740 4.30 7.50B 4.20A 5.00B 4.50 -2.70 7 7.20 11 1745 ---- 8.60B 4.70A 8.60B 5.10 -3.10 8.20 10 1750 5.60 9.80B 5.40A 5.40A 5.80 -3.50 15 9.30 21 38 1755 ---- 11.20B 6.10A 11.20B 6.70 -3.80 10.50 4 1760 7.60 12.70B 7.00A 7.00A 7.60 -4.30 20 11.90 7 33 1765 ---- 14.30B 8.00A 14.30B 8.70 -4.70 13.40 3 11 1770 ---- 16.20B 9.20A 16.20B 10.00 -5.10 15.10 8 11 1775 ---- 18.20B 10.50A 18.20B 11.40 -5.60 9 17.00 26 23 1780 ---- 20.40B 12.00A 20.40B 13.00 -6.10 19.10 15 39 1785 14.40 22.80B 13.60A 13.60A 14.80 -6.50 10 21.30 9 11 1790 ---- 25.40B 15.40A 25.40B 16.70 -7.10 23.80 12 14 1795 ---- 28.20B 17.40A 28.20B 18.90 -7.60 26.50 11 1800 ---- 31.30B 19.70A 31.30B 21.20 -8.20 29.40 5 1805 ---- 34.50B 22.20A 34.50B 23.80 -8.60 32.40 1810 ---- 37.80B 24.80A 37.80B 26.60 -9.10 35.70 1 1815 ---- 41.40B 27.70A 41.40B 29.60 -9.50 39.10 1 1820 ---- 45.10B 30.80A 45.10B 32.80 -9.90 42.70 1 1825 ---- 49.00B 34.00A 49.00B 36.20 -10.30 46.50 1 1830 ---- 53.00B 37.50A 53.00B 39.80 -10.60 50.40 1835 ---- 57.10B 41.10A 57.10B 43.50 -10.90 54.40 1840 ---- 61.30B 44.90A 61.30B 47.40 -11.10 58.50 1845 ---- 65.60B 48.80A 65.60B 51.40 -11.40 62.80 1850 ---- 70.10B 52.80A 70.10B 55.60 -11.50 67.10 1855 ---- 74.50B 57.00A 74.50B 59.90 -11.60 71.50 1860 ---- 79.10B 61.30A 79.10B 64.20 -11.80 76.00 1865 ---- 83.70B 65.70A 83.70B 68.70 -11.90 80.60 1870 ---- 87.70B 70.20A 87.70B 73.20 -12.00 85.20 1875 ---- 93.00B 74.70A 93.00B 77.80 -12.00 89.80 1880 ---- 95.90B 79.30A 95.90B 82.40 -12.20 94.60 1885 ---- 100.50B 84.10A 100.50B 87.10 -12.20 99.30 1890 ---- 105.40B 89.00A 105.30B 91.80 -12.30 104.10 1895 ---- 110.20B 93.60A 110.20B 96.60 -12.20 108.80 1900 ---- 117.00B 98.10A 117.00B 101.40 -12.30 113.70 1905 ---- 119.90B 103.30A 119.80B 106.20 -12.30 118.50 1910 ---- 124.80B 108.00A 124.80B 111.00 -12.40 123.40 1915 ---- 129.70B 112.90A 129.70B 115.90 -12.30 128.20 1920 ---- 134.60B 117.70A 134.60B 120.80 -12.30 133.10 1925 ---- 141.50B 122.30A 141.50B 125.60 -12.40 138.00 1930 ---- 144.40B 127.50A 144.30B 130.50 -12.40 142.90 1935 ---- 149.40B 132.40A 149.30B 135.50 -12.30 147.80 1940 ---- 154.20B 137.30A 154.20B 140.40 -12.40 152.80 1945 ---- 159.20B 142.20A 159.20B 145.30 -12.40 157.70 1950 ---- 166.10B 146.80A 166.10B 150.20 -12.40 162.60 1955 ---- 169.20B 152.10A 169.10B 155.20 -12.40 167.60 1960 ---- 174.10B 157.20A 174.00B 160.10 -12.40 172.50 1965 ---- 179.00B 162.00A 179.00B 165.10 -12.40 177.50 1970 ---- 184.00B 166.90A 184.00B 170.00 -12.50 182.50 1975 ---- 191.00B 171.60A 191.00B 175.00 -12.40 187.40 1980 ---- 194.00B 176.90A 193.90B 180.00 -12.40 192.40 1985 ---- 199.00B 181.80A 198.90B 184.90 -12.50 197.40 1990 ---- 204.00B 186.90A 203.90B 189.90 -12.50 202.40 1995 ---- 208.70B 191.90A 208.70B 194.90 -12.40 207.30 2000 ---- 215.90B 196.40A 215.90B 199.90 -12.40 212.30 2005 ---- 218.90B 201.80A 218.80B 204.90 -12.40 217.30 2010 ---- 223.70B 206.80A 223.70B 209.80 -12.50 222.30 2015 ---- 228.80B 211.80A 228.70B 214.80 -12.50 227.30 2020 ---- 233.80B 216.80A 233.80B 219.80 -12.50 232.30 2025 ---- 240.80B 221.30A 240.80B 224.80 -12.40 237.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 107 164 396 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- ---- ---- ---- 210.20 ---- ---- 1595 ---- ---- ---- ---- 205.30 ---- ---- 1600 ---- ---- ---- 184.50A 200.30 ---- ---- 1605 ---- ---- ---- ---- 195.30 ---- ---- 1610 ---- ---- ---- ---- 190.30 ---- ---- 1615 ---- ---- ---- ---- 185.40 ---- ---- 1620 ---- ---- ---- ---- 180.40 +12.20 168.20 1625 ---- 178.90B 159.80A 178.90B 175.40 +12.20 163.20 1630 ---- ---- ---- ---- 170.50 +12.20 158.30 1635 ---- ---- ---- ---- 165.50 +12.10 153.40 1640 ---- ---- ---- ---- 160.60 +12.10 148.50 1645 ---- ---- ---- ---- 155.70 +12.10 143.60 1650 ---- 154.20B 135.30A 154.20B 150.70 +12.00 138.70 1655 ---- ---- ---- ---- 145.80 +12.00 133.80 1660 ---- ---- ---- ---- 140.90 +12.00 128.90 1665 ---- ---- ---- ---- 136.00 +11.90 124.10 1670 ---- ---- ---- ---- 131.10 +11.80 119.30 1675 ---- 129.60B 111.10A 129.60B 126.20 +11.70 114.50 1680 ---- ---- ---- ---- 121.40 +11.70 109.70 1685 ---- ---- ---- ---- 116.50 +11.60 104.90 1690 ---- ---- ---- ---- 111.70 +11.50 100.20 1695 ---- ---- ---- ---- 106.90 +11.40 95.50 1700 ---- 105.50B 87.70A 105.50B 102.10 +11.20 90.90 1705 ---- 90.00B 83.10A 90.00B 97.40 +11.10 86.30 1710 ---- 89.20B 78.60A 89.20B 92.70 +10.90 81.80 1715 ---- 87.70B 74.20A 87.70B 88.00 +10.70 77.30 1720 ---- 86.70B 69.80A 86.70B 83.40 +10.50 72.90 1725 ---- 82.10B 65.60A 82.10B 78.80 +10.30 68.50 1730 ---- 77.50B 61.40A 77.50B 74.30 +10.00 64.30 1735 ---- 73.10B 57.30A 73.10B 69.80 +9.70 60.10 1740 ---- 68.70B 53.30A 68.70B 65.50 +9.40 56.10 1745 ---- 64.40B 49.50A 64.40B 61.20 +9.10 52.10 1750 ---- 60.10B 45.70A 60.10B 57.00 +8.70 48.30 1755 ---- 56.00B 42.20A 56.00B 52.90 +8.30 44.60 1760 ---- 52.00B 38.70A 52.00B 49.00 +7.90 41.10 1765 ---- 48.10B 35.50A 48.10B 45.20 +7.50 37.70 1770 ---- 44.40B 32.40A 44.40B 41.50 +7.00 34.50 1775 ---- 40.80B 29.40A 40.80B 38.00 +6.60 31.40 1780 ---- 37.30B 26.70A 26.70A 34.60 +6.00 28.60 1785 ---- 34.10B 24.10A 24.10A 31.50 +5.60 25.90 1790 ---- 31.00B 21.70A 21.70A 28.50 +5.20 23.30 1795 ---- 28.10B 19.50A 19.50A 25.70 +4.70 21.00 1800 ---- 25.30B 17.50A 17.50A 23.10 +4.20 18.90 1805 ---- 22.80B 15.60A 15.60A 20.70 +3.80 16.90 1810 ---- 20.40B 13.90A 13.90A 18.50 +3.40 15.10 1815 ---- 18.30B 12.40A 12.40A 16.50 +3.00 13.50 1820 ---- 16.30B 11.10A 11.10A 14.60 +2.50 12.10 1825 ---- 14.50B 9.90A 9.90A 13.00 +2.20 10.80 17 15 1830 ---- 12.90B 8.80A 8.80A 11.50 +1.90 9.60 15 15 1835 ---- 11.40B 7.90A 7.90A 10.20 +1.60 8.60 1840 ---- 10.20B 7.00A 7.00A 9.00 +1.30 7.70 1845 ---- 9.00B 6.30A 6.30A 8.00 +1.20 6.80 2 2 1850 ---- 7.90B 5.60A 5.60A 7.10 +1.00 6.10 1855 ---- 7.00B 5.10A 5.10A 6.30 +.80 5.50 1860 ---- 6.20B 4.60A 6.20B 5.60 +.70 4.90 1865 ---- 5.50B 4.20A 5.50B 5.00 +.60 4.40 1870 ---- 4.90B 3.80A 4.90B 4.40 +.40 4.00 1875 ---- 4.40B 3.40A 3.40A 4.00 +.40 3.60 1880 ---- 3.90B 3.10A 3.10A 3.50 +.20 3.30 1885 ---- 3.50B 2.90A 2.90A 3.20 +.20 3.00 1890 ---- 3.10B 2.60A 2.60A 2.90 +.20 2.70 1895 ---- 2.80B 2.40A 2.40A 2.60 +.10 2.50 1900 ---- 2.50B ---- 2.50B 2.30 +.10 2.20 1905 ---- 2.30B ---- 2.30B 2.10 +.10 2.00 1910 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 1915 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 1920 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1 1925 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1930 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 1935 ---- ---- ---- ---- 1.20 UNCH 1.20 1940 ---- ---- ---- ---- 1.10 UNCH 1.10 1945 ---- ---- ---- ---- 1.00 -.10 1.10 1950 ---- ---- ---- ---- .90 -.10 1.00 1955 ---- ---- ---- ---- .80 -.10 .90 1960 ---- ---- ---- ---- .80 -.10 .90 1965 ---- ---- ---- ---- .70 -.10 .80 1970 ---- ---- ---- ---- .60 -.10 .70 1975 ---- ---- ---- ---- .60 -.10 .70 1980 ---- ---- ---- ---- .50 -.10 .60 1985 ---- ---- ---- ---- .50 -.10 .60 1990 ---- ---- ---- ---- .50 -.10 .60 1995 ---- ---- ---- ---- .40 -.10 .50 2000 ---- ---- ---- ---- .40 -.10 .50 2 2 2005 ---- ---- ---- ---- .40 -.10 .50 2010 ---- ---- ---- ---- .30 -.10 .40 2015 ---- ---- ---- ---- .30 -.10 .40 2020 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 35 G2W JAN23 Gold Weekly Wednesday Option - Week 2 PUT 1590 ---- ---- ---- .40A .30 ---- ---- 1595 ---- ---- ---- .40A .30 ---- ---- 1600 ---- ---- ---- .40A .30 ---- ---- 1605 ---- ---- ---- .40A .30 ---- ---- 1610 ---- ---- ---- .50A .40 ---- ---- 1615 ---- ---- ---- .50A .40 ---- ---- 1620 ---- ---- .50A .50A .50 -.20 .70 2 2 1625 ---- ---- .50A .50A .50 -.20 .70 1630 ---- ---- .60A .60A .50 -.30 .80 1635 ---- ---- .60A .60A .60 -.30 .90 1640 ---- ---- .70A .70A .70 -.20 .90 1645 ---- ---- .70A .70A .70 -.30 1.00 1650 ---- ---- .80A .80A .80 -.40 1.20 1655 ---- ---- .90A .90A .90 -.40 1.30 1660 ---- ---- .90A .90A 1.00 -.40 1.40 1665 ---- ---- 1.00A 1.00A 1.10 -.50 1.60 1670 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 1 1 1675 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 1680 ---- ---- 1.40A 1.40A 1.40 -.70 2.10 1685 ---- ---- 1.50A 1.50A 1.60 -.80 2.40 1690 ---- ---- 1.70A 1.70A 1.70 -.90 2.60 1695 ---- ---- 1.90A 1.90A 1.90 -1.10 3.00 1700 ---- ---- 2.10A 2.10A 2.10 -1.20 3.30 1705 ---- ---- 2.30A 2.30A 2.40 -1.30 3.70 1710 ---- ---- 2.60A 2.60A 2.70 -1.50 4.20 1715 ---- 4.80B 2.90A 2.90A 3.00 -1.70 4.70 1720 ---- 5.40B 3.30A 3.30A 3.40 -1.80 5.20 1725 ---- 6.10B 3.60A 3.60A 3.80 -2.10 5.90 1730 ---- 6.90B 4.10A 4.10A 4.20 -2.40 6.60 1735 ---- 7.80B 4.60A 4.60A 4.80 -2.70 7.50 1740 ---- 8.80B 5.10A 5.10A 5.40 -3.00 8.40 1745 ---- 10.00B 5.80A 5.80A 6.10 -3.40 9.50 1750 ---- 11.20B 6.50A 6.50A 6.90 -3.70 10.60 1755 ---- 12.60B 7.40A 7.40A 7.80 -4.10 11.90 1760 ---- 14.20B 8.30A 8.30A 8.90 -4.50 13.40 1765 ---- 15.90B 9.40A 9.40A 10.10 -4.90 15.00 1770 ---- 17.80B 10.60A 17.80B 11.40 -5.30 16.70 1775 ---- 19.80B 12.00A 12.00A 12.80 -5.90 18.70 1780 ---- 22.00B 13.50A 22.00B 14.50 -6.30 20.80 1785 ---- 24.50B 15.20A 24.50B 16.30 -6.80 23.10 1790 ---- 27.10B 17.10A 27.10B 18.30 -7.20 25.50 1795 ---- 29.90B 19.10A 29.90B 20.50 -7.70 28.20 1800 ---- 32.90B 21.40A 32.90B 22.90 -8.10 31.00 1805 ---- 36.00B 23.90A 23.90A 25.50 -8.60 34.10 1810 ---- 39.40B 26.50A 26.50A 28.20 -9.10 37.30 1 1 1815 ---- 42.90B 29.40A 29.40A 31.20 -9.40 40.60 1 1 1820 ---- 46.50B 32.50A 32.50A 34.40 -9.80 44.20 1825 ---- 50.30B 35.70A 35.70A 37.70 -10.20 47.90 1830 ---- 54.20B 39.10A 39.10A 41.20 -10.50 51.70 1835 ---- 58.30B 42.60A 42.60A 44.90 -10.80 55.70 1840 ---- 62.40B 46.30A 46.30A 48.70 -11.00 59.70 1845 ---- 66.70B 50.20A 50.20A 52.70 -11.20 63.90 1850 ---- 71.00B 54.20A 54.20A 56.70 -11.50 68.20 1855 ---- 75.40B 58.30A 58.30A 60.90 -11.60 72.50 1860 ---- 79.90B 62.50A 62.50A 65.20 -11.80 77.00 1865 ---- 84.50B 66.80A 66.80A 69.60 -11.90 81.50 1870 ---- 89.10B 71.20A 71.20A 74.10 -11.90 86.00 1875 ---- 93.70B 75.60A 75.60A 78.60 -12.00 90.60 1880 ---- 95.70B 80.10A 80.10A 83.20 -12.00 95.20 1885 ---- ---- 84.70A 84.70A 87.80 -12.10 99.90 1890 ---- ---- 89.30A 89.30A 92.50 -12.20 104.70 1895 ---- ---- ---- ---- 97.20 -12.20 109.40 1900 ---- 117.50B 98.70A 98.70A 101.90 -12.30 114.20 1905 ---- ---- ---- ---- 106.70 -12.30 119.00 1910 ---- ---- ---- ---- 111.50 -12.30 123.80 1915 ---- ---- ---- ---- 116.30 -12.30 128.60 1920 ---- ---- ---- ---- 121.10 -12.40 133.50 1925 ---- 141.70B 122.70A 122.70A 126.00 -12.40 138.40 1930 ---- ---- ---- ---- 130.80 -12.50 143.30 1935 ---- ---- ---- ---- 135.70 -12.40 148.10 1940 ---- ---- ---- ---- 140.60 -12.50 153.10 1945 ---- ---- ---- ---- 145.50 -12.50 158.00 1950 ---- 166.30B 147.10A 147.10A 150.40 -12.50 162.90 1955 ---- ---- ---- ---- 155.40 -12.40 167.80 1960 ---- ---- ---- ---- 160.30 -12.40 172.70 1965 ---- ---- ---- ---- 165.20 -12.50 177.70 1970 ---- ---- ---- ---- 170.20 -12.40 182.60 1975 ---- 191.10B 171.70A 171.70A 175.10 -12.50 187.60 1980 ---- ---- ---- ---- 180.10 -12.40 192.50 1985 ---- ---- ---- ---- 185.00 -12.50 197.50 1990 ---- ---- ---- ---- 190.00 -12.50 202.50 1995 ---- ---- ---- ---- 195.00 -12.40 207.40 2000 ---- 215.90B 196.50A 196.50A 199.90 -12.50 212.40 2005 ---- ---- ---- ---- 204.90 -12.50 217.40 2010 ---- ---- ---- ---- 209.90 -12.40 222.30 2015 ---- ---- ---- ---- 214.90 -12.40 227.30 2020 ---- ---- ---- ---- 219.90 -12.40 232.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 5 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- 248.30B 231.50A 231.50A 245.30 +12.50 232.80 1560 ---- 243.30B 226.40A 226.40A 240.30 +12.50 227.80 1565 ---- 238.30B 221.40A 221.40A 235.30 +12.50 222.80 1570 ---- 233.30B 216.40A 216.40A 230.30 +12.40 217.90 1575 ---- 228.30B 211.60A 211.60A 225.30 +12.40 212.90 1580 ---- 223.30B 206.50A 206.50A 220.30 +12.40 207.90 1585 ---- 218.30B 201.50A 201.50A 215.30 +12.40 202.90 1590 ---- 213.30B 196.50A 196.50A 210.30 +12.40 197.90 1595 ---- 208.30B 191.50A 191.50A 205.30 +12.40 192.90 1600 ---- 203.30B 184.20A 184.20A 200.30 +12.40 187.90 1605 ---- 198.30B 181.50A 181.50A 195.30 +12.40 182.90 1610 ---- 193.30B 176.50A 176.50A 190.30 +12.40 177.90 1615 ---- 188.30B 171.50A 171.50A 185.30 +12.40 172.90 1620 ---- 183.30B 166.50A 166.50A 180.30 +12.40 167.90 1625 ---- 178.30B 159.20A 159.20A 175.30 +12.40 162.90 1630 ---- 173.30B 156.50A 156.50A 170.30 +12.40 157.90 1635 ---- 168.30B 151.50A 151.50A 165.30 +12.40 152.90 1640 ---- 163.30B 146.50A 146.50A 160.30 +12.40 147.90 1645 ---- 158.30B 141.50A 141.50A 155.30 +12.40 142.90 1650 ---- 153.30B 134.30A 134.30A 150.30 +12.40 137.90 1655 ---- 148.30B 131.50A 131.50A 145.30 +12.40 132.90 1660 ---- 143.30B 126.50A 126.50A 140.30 +12.40 127.90 1665 ---- 138.30B 121.40A 121.40A 135.30 +12.40 122.90 1670 ---- 133.30B 116.40A 116.40A 130.30 +12.40 117.90 1675 ---- 128.70B 109.30A 109.30A 125.30 +12.40 112.90 1680 ---- 123.30B 106.40A 106.40A 120.30 +12.40 107.90 1685 ---- 118.30B 101.50A 101.50A 115.30 +12.40 102.90 1690 ---- 113.30B 96.50A 96.50A 110.30 +12.30 98.00 1695 ---- 108.30B 91.50A 91.50A 105.30 +12.30 93.00 1700 ---- 103.70B 84.40A 84.40A 100.30 +12.30 88.00 1705 ---- 98.30B 81.60A 81.60A 95.30 +12.30 83.00 1710 ---- 93.30B 76.50A 76.50A 90.30 +12.30 78.00 1715 ---- 88.30B 71.60A 71.60A 85.30 +12.30 73.00 1720 ---- 83.30B 66.70A 66.70A 80.30 +12.30 68.00 1725 ---- 78.80B 59.50A 59.50A 75.30 +12.30 63.00 1730 ---- 73.30B 56.60A 56.60A 70.30 +12.20 58.10 1735 ---- 68.30B 51.80A 51.80A 65.30 +12.20 53.10 1740 ---- 63.30B 46.90A 46.90A 60.30 +12.10 48.20 1745 ---- 58.40B 39.80A 39.80A 55.30 +11.90 43.40 1750 ---- 53.80B 35.00A 35.00A 50.30 +11.80 38.50 1755 ---- 48.50B 30.30A 30.30A 45.30 +11.50 33.80 1760 ---- 43.50B 25.70A 25.70A 40.40 +11.20 29.20 1765 ---- 38.60B 21.30A 21.30A 35.50 +10.70 24.80 1770 ---- 33.60B 17.20A 17.20A 30.60 +10.10 20.50 4 1775 28.10 29.10B 13.50A 28.10 25.80 +9.20 1 16.60 1 1 1780 19.90 24.30B 10.30A 18.60A 21.10 +8.00 11 13.10 1 1785 ---- 19.70B 7.50A 7.50A 16.60 +6.60 2 10.00 1 1790 6.30 15.40B 5.30A 14.90B 12.40 +5.00 146 7.40 44 20 1795 10.50 11.60B 3.70A 9.80A 8.80 +3.50 10 5.30 60 48 1800 3.20 8.20B 2.50A 7.40B 5.90 +2.20 56 3.70 9 148 1805 4.00 5.70B 1.70A 4.20A 3.70 +1.20 56 2.50 1 8 1810 2.30 3.70B 1.20A 2.20A 2.20 +.50 87 1.70 1 5 1815 1.40 2.30B .80A 1.40 1.20 +.10 25 1.10 1 18 1820 1.00 1.40B .60A .80 .70 -.10 16 .80 23 138 1825 .70 .80B .50 .50 .40 -.20 45 .60 10 30 1830 .50 .50 .40A .40A .30 -.10 23 .40 35 1835 ---- ---- ---- ---- .20 -.10 .30 1 350 1840 ---- .30B ---- .30B .10 -.10 .20 5 13 1845 ---- ---- ---- ---- .10 -.10 .20 1 1850 .20 .20 .10 .20 .10 -.10 23 .20 5 19 1855 ---- ---- ---- ---- .10 UNCH .10 28 1860 ---- ---- ---- ---- .10 UNCH .10 3 4 1865 .10 .10 .10 .10 .10 UNCH 6 .10 32 1870 ---- ---- ---- ---- .10 UNCH .10 1 11 1875 ---- ---- ---- ---- .10 UNCH .10 25 22 1880 ---- ---- ---- ---- .10 UNCH .10 17 1885 ---- ---- ---- ---- .10 UNCH .10 4 5 1890 ---- ---- ---- ---- .10 UNCH .10 9 1895 ---- ---- ---- ---- .10 UNCH .10 11 1900 ---- ---- ---- ---- .10 UNCH .10 2 21 1905 ---- ---- ---- ---- .10 UNCH .10 16 1910 ---- ---- ---- ---- .10 UNCH .10 6 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 3 1925 ---- ---- ---- ---- .10 UNCH .10 5 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 2 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 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 507 196 1037 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 25 750 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 ---- ---- .10A .10A .10 -.10 .20 1680 ---- ---- .10A .10A .10 -.10 .20 1685 ---- ---- .10A .10A .10 -.10 .20 6 1690 ---- ---- .10A .10A .10 -.10 .20 21 1695 ---- ---- .10A .10A .10 -.10 .20 17 1700 ---- ---- .10A .10A .10 -.10 .20 547 941 1705 ---- ---- .10A .10A .10 -.10 .20 7 1710 ---- ---- .10A .10A .10 -.10 .20 2 1715 ---- ---- .10A .10A .10 -.10 .20 8 1720 ---- ---- .10A .10A .10 -.20 1 .30 5 1725 .30 .30 .20A .20A .10 -.20 39 .30 48 118 1730 ---- ---- .20A .20A .10 -.20 .30 95 67 1735 ---- ---- .20A .20A .10 -.30 .40 65 46 1740 ---- ---- .10A .10A .10 -.30 .40 1 2 1745 ---- ---- .20A .20A .10 -.50 .60 1 11 1750 .70 .70 .20 .20 .10 -.70 11 .80 17 28 1755 .70 .70 .20A .20A .10 -.90 1 1.00 1 19 1760 .20 .20 .20 .20 .20 -1.20 6 1.40 416 591 1765 .40 .40 .30 .30 .30 -1.70 14 2.00 26 40 1770 1.10 1.10 .40A .40A .40 -2.30 26 2.70 7 21 1775 3.40 4.00B .40A .60B .60 -3.20 40 3.80 68 27 1780 4.20 5.70 .50 .50 .90 -4.40 48 5.30 118 233 1785 7.60 7.90B .80 .80 1.40 -5.80 123 7.20 25 350 1790 9.40 10.70B 1.40 1.60 2.20 -7.40 359 9.60 71 580 1795 12.80 14.10B 2.30 2.60A 3.60 -8.90 87 12.50 9 30 1800 5.20 18.00B 3.90 4.20A 5.70 -10.20 113 15.90 49 55 1805 ---- 22.20B 6.10A 22.20B 8.50 -11.20 1 19.70 57 91 1810 ---- 26.70B 9.20A 26.70B 12.00 -11.90 23.90 1 313 1815 ---- 31.40B 13.00A 31.40B 16.00 -12.30 28.30 55 64 1820 ---- 36.20B 17.30A 36.20B 20.50 -12.50 33.00 12 21 1825 ---- 41.10B 21.90A 41.10B 25.20 -12.50 37.70 7 1830 ---- 44.10B 26.70A 44.00B 30.10 -12.50 4 42.60 1835 ---- 49.00B 31.70A 48.90B 35.00 -12.50 47.50 1840 ---- 53.80B 36.80A 53.80B 39.90 -12.50 52.40 1845 ---- 58.80B 41.80A 58.80B 44.90 -12.50 57.40 1850 ---- 65.90B 46.40A 65.90B 49.90 -12.40 62.30 1855 ---- 68.90B 51.80A 68.80B 54.90 -12.40 67.30 2 1860 ---- 73.70B 56.80A 73.70B 59.90 -12.40 72.30 1865 ---- 78.90B 61.80A 78.80B 64.90 -12.40 77.30 1870 ---- 83.70B 66.70A 83.70B 69.90 -12.40 82.30 1875 73.20 90.80B 71.30A 74.40B 74.90 -12.40 1 87.30 1880 ---- 93.60B 76.70A 93.60B 79.90 -12.40 92.30 1885 ---- 98.60B 81.70A 98.60B 84.90 -12.40 97.30 1890 ---- 103.70B 86.70A 103.60B 89.90 -12.40 102.30 1895 ---- 108.70B 91.70A 108.60B 94.90 -12.40 107.30 1900 ---- 115.80B 96.30A 115.80B 99.90 -12.40 112.30 1905 ---- 118.70B 101.70A 118.60B 104.90 -12.40 117.30 1910 ---- 123.70B 106.70A 123.60B 109.90 -12.40 122.30 1915 ---- 128.70B 111.80A 128.70B 114.90 -12.40 127.30 1920 ---- 133.70B 116.80A 133.70B 119.90 -12.40 132.30 1925 ---- 138.60B 121.80A 138.50B 124.90 -12.40 137.30 1930 ---- 143.60B 126.80A 143.50B 129.90 -12.40 142.30 1935 ---- 148.60B 131.70A 148.50B 134.90 -12.40 147.30 1940 ---- 153.60B 136.70A 153.60B 139.90 -12.40 152.30 1945 ---- 158.60B 141.70A 158.60B 144.90 -12.40 157.30 1950 ---- 163.60B 146.70A 163.60B 149.90 -12.40 162.30 1955 ---- 168.60B 151.70A 168.50B 154.90 -12.40 167.30 1960 ---- 173.60B 156.70A 173.50B 159.90 -12.40 172.30 1965 ---- 178.50B 161.70A 178.50B 164.90 -12.40 177.30 1970 ---- 183.50B 166.70A 183.50B 169.90 -12.40 182.30 1975 ---- 188.50B 171.70A 188.50B 174.90 -12.40 187.30 1980 ---- 193.50B 176.70A 193.50B 179.90 -12.40 192.30 1985 ---- 198.50B 181.70A 198.50B 184.90 -12.40 197.30 1990 ---- 203.50B 186.70A 203.50B 189.90 -12.40 202.30 1995 ---- 208.60B 191.70A 208.50B 194.90 -12.40 207.30 2000 ---- 213.70B 196.70A 213.70B 199.90 -12.40 212.30 2005 ---- 218.60B 201.70A 218.60B 204.90 -12.40 217.30 2010 ---- 223.60B 206.70A 223.60B 209.90 -12.30 222.20 2015 ---- 228.60B 211.70A 228.60B 214.90 -12.30 227.20 2020 ---- 233.60B 216.70A 233.60B 219.90 -12.30 232.20 2025 ---- 238.60B 221.70A 238.60B 224.90 -12.30 237.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 874 1714 4528 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- 248.30B 231.50A 231.50A 245.20 +12.40 232.80 1560 ---- 243.30B 226.50A 226.50A 240.20 +12.40 227.80 1565 ---- 238.30B 221.50A 221.50A 235.20 +12.40 222.80 1570 ---- 233.30B 216.50A 216.50A 230.20 +12.40 217.80 1575 ---- 228.20B 211.50A 211.50A 225.20 +12.40 212.80 1580 ---- 223.20B 206.50A 206.50A 220.20 +12.40 207.80 1585 ---- 218.30B 201.50A 201.50A 215.20 +12.40 202.80 1590 ---- 213.20B 196.50A 196.50A 210.20 +12.40 197.80 1595 ---- 208.30B 191.50A 191.50A 205.20 +12.40 192.80 1600 ---- 203.30B 184.20A 184.20A 200.20 +12.40 187.80 1605 ---- 198.30B 181.50A 181.50A 195.20 +12.40 182.80 1610 ---- 193.30B 176.40A 176.40A 190.20 +12.40 177.80 1615 ---- 188.30B 171.40A 171.40A 185.20 +12.40 172.80 1620 ---- 183.30B 166.40A 166.40A 180.20 +12.40 167.80 1625 ---- 178.30B 159.20A 159.20A 175.20 +12.40 162.80 1630 ---- 173.30B 156.40A 156.40A 170.30 +12.50 157.80 1635 ---- 168.30B 151.40A 151.40A 165.30 +12.50 152.80 1640 ---- 163.30B 146.40A 146.40A 160.30 +12.50 147.80 1645 ---- 158.30B 141.50A 141.50A 155.30 +12.40 142.90 1650 ---- 153.70B 134.30A 134.30A 150.30 +12.40 137.90 1655 ---- 148.30B 131.50A 131.50A 145.30 +12.40 132.90 1660 ---- 143.30B 126.50A 126.50A 140.30 +12.40 127.90 1665 ---- 138.30B 121.50A 121.50A 135.30 +12.40 122.90 1670 ---- 133.30B 116.60A 116.60A 130.30 +12.40 117.90 1675 ---- 128.70B 109.30A 109.30A 125.30 +12.40 112.90 1680 ---- 123.30B 106.50A 106.50A 120.30 +12.30 108.00 1685 ---- 118.30B 101.70A 101.70A 115.30 +12.30 103.00 1690 ---- 113.30B 96.50A 96.50A 110.30 +12.30 98.00 1695 ---- 108.40B 91.60A 91.60A 105.30 +12.30 93.00 1700 ---- 103.80B 84.50A 84.50A 100.30 +12.20 88.10 1705 ---- 98.40B 81.60A 81.60A 95.30 +12.20 83.10 1710 ---- 93.40B 76.60A 76.60A 90.30 +12.20 78.10 1715 ---- 88.40B 71.70A 71.70A 85.30 +12.10 73.20 1720 ---- 83.40B 66.90A 66.90A 80.30 +12.00 68.30 1725 ---- 78.90B 59.80A 59.80A 75.30 +11.90 63.40 1730 ---- 73.50B 55.00A 55.00A 70.40 +11.90 58.50 1735 ---- 68.50B 50.10A 50.10A 65.40 +11.80 53.60 1740 ---- 63.70B 45.40A 45.40A 60.50 +11.70 48.80 1745 ---- 58.70B 40.70A 40.70A 55.60 +11.50 44.10 1750 ---- 54.10B 36.10A 36.10A 50.70 +11.20 39.50 1755 ---- 48.90B 31.70A 31.70A 45.80 +10.80 35.00 1 1 1760 ---- 44.40B 27.50A 27.50A 41.00 +10.40 30.60 1765 ---- 39.60B 23.40A 23.40A 36.30 +9.80 26.50 17 1770 ---- 34.90B 19.70A 19.70A 31.70 +9.10 22.60 1775 ---- 30.40B 16.30A 16.30A 27.20 +8.20 19.00 6 1780 22.40 26.00B 13.30A 20.90A 23.00 +7.30 4 15.70 1 1785 ---- 21.90B 10.60A 10.60A 19.00 +6.30 12.70 1790 16.70 18.10B 8.30A 16.60A 15.40 +5.20 1 10.20 5 3 1795 8.00 14.60B 6.40A 8.90A 12.20 +4.20 13 8.00 24 17 1800 7.90 11.60B 4.90A 10.80B 9.40 +3.20 28 6.20 16 25 1805 4.40 9.00B 3.70A 8.00B 7.10 +2.40 11 4.70 4 11 1810 5.50 6.80B 2.80A 5.30A 5.20 +1.60 1 3.60 38 96 1815 ---- 5.10B 2.10A 2.10A 3.80 +1.10 20 2.70 3 10 1820 3.00 3.70B 1.60A 3.10B 2.70 +.70 5 2.00 9 77 1825 ---- 2.70B 1.30A 2.70B 2.00 +.50 1.50 2 18 1830 ---- 1.90B 1.00A 1.90B 1.50 +.30 31 1.20 1 30 1835 ---- 1.40B .80A 1.40B 1.10 +.20 .90 21 1840 ---- 1.00B ---- 1.00B .80 +.10 .70 1 10 1845 .70 .70 .70 .70 .70 +.10 3 .60 1850 .60 .70 .40 .50 .50 UNCH 1026 .50 2 31 1855 ---- ---- ---- ---- .40 UNCH .40 6 1860 ---- ---- ---- ---- .40 +.10 .30 13 1865 .40 .40 .40 .40 .30 UNCH 1 .30 1870 ---- ---- ---- ---- .30 +.10 .20 20 1875 ---- ---- ---- ---- .20 UNCH .20 5 1880 .30 .30 .20A .20A .20 UNCH 1 .20 4 5 1885 ---- ---- ---- ---- .20 +.10 .10 1 1890 ---- ---- ---- ---- .10 UNCH 1 .10 16 1895 ---- ---- ---- ---- .10 UNCH .10 1 1 1900 ---- ---- ---- ---- .10 UNCH .10 1 13 1905 ---- ---- ---- ---- .10 UNCH .10 3 1910 ---- ---- ---- ---- .10 UNCH .10 3 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 6 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 2 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 3 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 16 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1146 112 487 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 ---- ---- .10A .10A .10 -.10 .20 1 1670 ---- ---- .10A .10A .10 -.10 .20 3 1675 ---- ---- .10A .10A .10 -.10 .20 2 1680 ---- ---- ---- ---- .10 -.10 .20 1 1685 ---- ---- ---- ---- .10 -.10 .20 6 1690 ---- ---- ---- ---- .10 -.10 .20 5 1695 ---- ---- .20A .20A .10 -.20 .30 23 1700 ---- ---- .20A .20A .10 -.20 .30 3 1705 ---- ---- .20A .20A .10 -.20 .30 1710 ---- ---- .20A .20A .10 -.30 .40 3 1715 ---- ---- .20A .20A .10 -.30 .40 6 1720 ---- ---- .20A .20A .10 -.40 .50 1 3 1725 .20 .20 .20 .20 .20 -.40 5 .60 7 10 1730 ---- ---- .20A .20A .20 -.50 2 .70 2 4 1735 ---- ---- .30A .30A .20 -.70 .90 5 1740 ---- ---- .30A .30A .30 -.80 1.10 1 1745 .40 .40 .30A .30A .40 -.90 1 1.30 1 1750 .50 .50 .40A .40A .50 -1.20 3 1.70 4 14 1755 ---- ---- .50A .50A .60 -1.60 2.20 4 16 1760 ---- 3.00B .60A .60A .80 -2.10 2.90 1 1765 ---- 4.00B .80A 4.00B 1.10 -2.60 3.70 6 1770 ---- 5.20B 1.10A 5.20B 1.50 -3.30 1 4.80 8 1775 5.40 6.80B 1.40 1.50B 2.00 -4.20 42 6.20 5 1780 8.20 8.70B 2.10A 2.10A 2.80 -5.10 40 7.90 41 14 1785 7.40 11.00B 2.80 3.10B 3.80 -6.10 19 9.90 19 20 1790 10.00 13.70B 4.00 4.20B 5.20 -7.20 13 12.40 1 9 1795 6.80 16.90B 5.50A 5.50A 7.00 -8.20 30 15.20 19 202 1800 13.40 20.30B 7.40A 11.50B 9.20 -9.20 2 18.40 65 66 1805 ---- 24.20B 9.80A 24.20B 11.90 -10.00 21.90 78 1810 ---- 28.30B 12.60A 28.30B 15.00 -10.80 25.80 5 13 1815 18.10 32.60B 15.90A 21.80B 18.60 -11.30 1 29.90 18 1820 23.30 37.10B 19.60A 20.50A 22.50 -11.70 21 34.20 5 10 1825 ---- 41.80B 23.70A 41.80B 26.80 -11.90 38.70 4 28 1830 ---- 46.50B 28.00A 46.50B 31.20 -12.20 43.40 5 1835 ---- 51.40B 32.60A 51.40B 35.90 -12.20 48.10 1840 ---- 54.30B 37.30A 54.30B 40.60 -12.30 52.90 1845 ---- 59.00B 42.10A 59.00B 45.40 -12.40 57.80 1850 ---- 66.10B 46.90A 66.10B 50.30 -12.30 62.60 1855 ---- 68.90B 52.20A 68.90B 55.20 -12.40 67.60 1860 ---- 74.00B 56.90A 73.90B 60.10 -12.40 72.50 1865 ---- 78.90B 61.90A 78.90B 65.10 -12.30 77.40 1870 ---- 83.90B 66.90A 83.90B 70.00 -12.40 82.40 1875 ---- 90.90B 71.50A 90.90B 75.00 -12.40 87.40 1880 ---- 93.90B 76.70A 93.80B 80.00 -12.30 92.30 1885 ---- 98.80B 81.80A 98.80B 84.90 -12.40 97.30 1890 ---- 103.60B 86.80A 103.60B 89.90 -12.40 102.30 1895 ---- 108.70B 91.80A 108.70B 94.90 -12.40 107.30 1900 ---- 115.80B 96.40A 115.80B 99.90 -12.40 112.30 1905 ---- 118.60B 101.80A 118.60B 104.90 -12.40 117.30 1910 ---- 123.60B 106.80A 123.60B 109.90 -12.40 122.30 1915 ---- 128.70B 111.80A 128.70B 114.90 -12.40 127.30 1920 ---- 133.70B 116.70A 133.70B 119.90 -12.40 132.30 1925 ---- 140.80B 121.30A 140.80B 124.90 -12.40 137.30 1930 ---- 143.70B 126.70A 143.70B 129.90 -12.40 142.30 1935 ---- 148.70B 131.70A 148.70B 134.90 -12.30 147.20 1940 ---- 153.70B 136.70A 153.70B 139.90 -12.30 152.20 1945 ---- 158.70B 141.70A 158.70B 144.90 -12.30 157.20 1950 ---- 164.60B 146.30A 164.60B 149.90 -12.30 162.20 1955 ---- 168.70B 151.70A 168.70B 154.90 -12.30 167.20 1960 ---- 173.70B 156.70A 173.70B 159.90 -12.30 172.20 1965 ---- 178.70B 161.70A 178.70B 164.90 -12.30 177.20 1970 ---- 183.60B 166.70A 183.60B 169.90 -12.30 182.20 1975 ---- 188.60B 171.70A 188.60B 174.80 -12.40 187.20 1980 ---- 193.60B 176.70A 193.60B 179.80 -12.40 192.20 1985 ---- 198.60B 181.70A 198.60B 184.80 -12.40 197.20 1990 ---- 203.60B 186.70A 203.60B 189.80 -12.40 202.20 1995 ---- 208.60B 191.70A 208.60B 194.80 -12.40 207.20 2000 ---- 213.60B 196.70A 213.60B 199.80 -12.40 212.20 2005 ---- 218.60B 201.70A 218.60B 204.80 -12.40 217.20 2010 ---- 223.60B 206.70A 223.60B 209.80 -12.40 222.20 2015 ---- 228.60B 211.80A 228.50B 214.80 -12.40 227.20 2020 ---- 233.60B 216.80A 233.50B 219.80 -12.40 232.20 2025 ---- 238.50B 221.90A 238.50B 224.80 -12.40 237.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 180 177 838 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 223.60B 206.70A 206.70A 220.40 +12.30 208.10 1585 ---- 218.60B 201.90A 201.90A 215.40 +12.20 203.20 1590 ---- 213.70B 196.90A 196.90A 210.50 +12.20 198.30 1595 ---- 208.70B 191.90A 191.90A 205.50 +12.20 193.30 1600 ---- 204.10B 185.00A 185.00A 200.60 +12.20 188.40 1605 ---- 198.80B 182.10A 182.10A 195.60 +12.10 183.50 1610 ---- 193.90B 177.20A 177.20A 190.70 +12.10 178.60 1615 ---- 189.00B 172.40A 172.40A 185.80 +12.10 173.70 1620 ---- 184.10B 167.50A 167.50A 180.90 +12.00 168.90 1625 ---- 179.40B 160.60A 160.60A 176.00 +12.00 164.00 1630 ---- 174.20B 157.80A 157.80A 171.10 +12.00 159.10 1635 ---- 169.30B 153.00A 153.00A 166.20 +11.90 154.30 1640 ---- 164.40B 148.10A 148.10A 161.30 +11.80 149.50 1645 ---- 159.60B 143.30A 143.30A 156.40 +11.70 144.70 1650 ---- 155.00B 136.60A 136.60A 151.60 +11.70 139.90 1655 ---- 149.90B 133.80A 133.80A 146.80 +11.70 135.10 1660 ---- 145.10B 129.10A 129.10A 141.90 +11.50 130.40 1665 ---- 140.30B 124.40A 124.40A 137.20 +11.50 125.70 1670 ---- 135.50B 119.90A 119.90A 132.40 +11.40 121.00 1675 ---- 131.00B 113.20A 113.20A 127.60 +11.20 116.40 1680 ---- 126.00B 108.60A 108.60A 122.90 +11.10 111.80 1685 ---- 121.30B 104.10A 104.10A 118.20 +11.00 107.20 1690 ---- 116.60B 99.60A 99.60A 113.60 +10.90 102.70 1695 ---- 112.00B 95.20A 95.20A 109.00 +10.80 98.20 1700 ---- 107.60B 90.80A 90.80A 104.40 +10.60 93.80 1705 ---- 103.10B 86.50A 86.50A 99.90 +10.50 89.40 1710 ---- 98.60B 82.20A 82.20A 95.40 +10.30 85.10 1715 ---- 94.10B 78.10A 78.10A 91.00 +10.10 80.90 1720 ---- 89.70B 74.00A 74.00A 86.60 +9.80 76.80 1725 ---- 85.40B 70.00A 70.00A 82.30 +9.60 72.70 1730 ---- 81.10B 66.10A 66.10A 78.00 +9.30 68.70 1735 ---- 76.90B 62.30A 62.30A 73.90 +9.10 64.80 1740 ---- 72.80B 58.60A 58.60A 69.80 +8.80 61.00 1745 ---- 68.80B 55.00A 55.00A 65.80 +8.50 57.30 1750 ---- 64.90B 51.50A 51.50A 61.90 +8.10 53.80 1755 ---- 61.00B 48.10A 48.10A 58.10 +7.80 50.30 1760 ---- 57.30B 44.90A 44.90A 54.50 +7.50 47.00 1765 ---- 53.70B 41.80A 41.80A 50.90 +7.10 43.80 1770 ---- 50.20B 38.80A 38.80A 47.50 +6.80 40.70 1775 ---- 46.80B 36.00A 36.00A 44.30 +6.50 37.80 1780 ---- 43.60B 33.30A 33.30A 41.10 +6.10 35.00 1785 38.50 40.50B 30.80A 40.50B 38.10 +5.70 1 32.40 1790 ---- 37.60B 28.40A 28.40A 35.30 +5.40 29.90 7 7 1795 ---- 34.90B 26.20A 26.20A 32.60 +5.00 27.60 1800 32.10 32.20B 24.10A 28.80A 30.00 +4.60 1 25.40 4 2 1805 29.00 29.80B 22.20A 29.40B 27.60 +4.20 9 23.40 1810 ---- 27.50B 20.40A 20.40A 25.30 +3.80 21.50 1 24 1815 ---- 25.30B 18.70A 18.70A 23.20 +3.50 19.70 1 1820 ---- 23.20B 17.10A 17.10A 21.20 +3.10 18.10 1825 ---- 21.30B 15.70A 15.70A 19.40 +2.80 16.60 1 1 1830 ---- 19.50B 14.40A 14.40A 17.80 +2.60 15.20 3 23 1835 ---- 17.80B 13.20A 13.20A 16.30 +2.40 13.90 1840 15.30 16.30B 12.10A 15.10A 14.90 +2.10 2 12.80 5 5 1845 ---- 14.90B 11.10A 11.10A 13.60 +1.90 11.70 1 1 1850 11.20 13.60B 10.10A 13.30B 12.40 +1.70 4 10.70 2 12 1855 ---- 12.40B 9.30A 9.30A 11.30 +1.50 9.80 1860 10.30 11.30B 8.50A 11.00 10.30 +1.30 3 9.00 1 1 1865 ---- 10.30B 7.80A 7.80A 9.40 +1.10 14 8.30 16 1870 ---- 9.40B 7.20A 7.20A 8.60 +1.00 7.60 1875 ---- 8.60B 6.60A 6.60A 7.80 +.80 7.00 1880 ---- 7.90B 6.10A 6.10A 7.20 +.80 6.40 1885 ---- 7.20B 5.60A 5.60A 6.60 +.70 5.90 1890 ---- 6.60B 5.20A 5.20A 6.00 +.60 5.40 1 1895 ---- 6.00B 4.80A 6.00B 5.50 +.50 5.00 1 1900 ---- 5.50B 4.40A 4.40A 5.00 +.40 4.60 1 1 1905 ---- 5.00B 4.10A 5.00B 4.60 +.30 4.30 1 1910 ---- 4.60B 3.80A 4.60B 4.20 +.30 3.90 1915 ---- 4.20B 3.50A 4.20B 3.90 +.30 3.60 1920 ---- 3.90B 3.30A 3.30A 3.60 +.20 3.40 1925 ---- 3.60B 3.00A 3.60B 3.30 +.20 3.10 3 5 1930 ---- 3.30B 2.80A 2.80A 3.10 +.20 2.90 1935 ---- 3.00B 2.60A 2.60A 2.80 +.10 2.70 1 1 1940 ---- 2.80B ---- 2.80B 2.60 +.10 1 2.50 1945 ---- 2.60B ---- 2.60B 2.40 +.10 2.30 7 1950 ---- 2.40B 2.10A 2.10A 2.20 UNCH 2.20 2 1955 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 1960 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 5 1965 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 25 1970 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 1975 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 1980 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 9 1985 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 8 1990 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 1995 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 2000 ---- 1.20B ---- 1.20B 1.10 UNCH 7 1.10 1 2005 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 2010 ---- ---- ---- ---- 1.00 UNCH 1.00 2015 ---- ---- ---- ---- .90 UNCH .90 2020 ---- ---- ---- ---- .80 -.10 .90 2025 ---- ---- ---- ---- .80 UNCH .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 30 160 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- .70A .70A .60 -.20 .80 1585 ---- ---- .70A .70A .70 -.20 .90 1590 ---- ---- .80A .80A .70 -.20 .90 1595 ---- ---- .80A .80A .80 -.20 1.00 2 1600 ---- ---- .90A .90A .80 -.30 7 1.10 5 1605 ---- ---- .90A .90A .90 -.30 1.20 1610 ---- ---- 1.00A 1.00A .90 -.40 1.30 1615 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1620 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1625 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1630 ---- ---- 1.30A 1.30A 1.30 -.50 2 1.80 1635 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 1640 ---- ---- 1.60A 1.60A 1.50 -.60 2.10 1645 ---- ---- 1.70A 1.70A 1.70 -.60 2.30 1650 ---- ---- 1.80A 1.80A 1.80 -.70 2.50 5 1655 ---- ---- 2.00A 2.00A 2.00 -.80 2.80 1 1 1660 ---- ---- 2.20A 2.20A 2.20 -.80 3.00 5 5 1665 ---- ---- 2.30A 2.30A 2.40 -.90 3.30 5 5 1670 ---- ---- 2.60A 2.60A 2.60 -1.00 2 3.60 16 1675 ---- ---- 2.80A 2.80A 2.80 -1.20 1 4.00 3 4 1680 ---- 4.40B 3.00A 3.00A 3.10 -1.20 4.30 1 1 1685 ---- 4.90B 3.30A 3.30A 3.40 -1.40 4.80 1690 ---- 5.40B 3.60A 5.40B 3.80 -1.40 5.20 1695 ---- 5.90B 4.00A 5.90B 4.10 -1.60 5.70 1700 ---- 6.60B 4.40A 6.60B 4.50 -1.80 6.30 1705 ---- 7.20B 4.90A 7.20B 5.00 -1.90 6.90 1 1 1710 ---- 8.00B 5.30A 8.00B 5.50 -2.10 7.60 1 1715 ---- 8.80B 5.80A 8.80B 6.10 -2.30 8.40 1720 ---- 9.70B 6.40A 9.70B 6.70 -2.50 9.20 1725 ---- 10.70B 7.10A 10.70B 7.30 -2.80 10.10 1 1730 9.20 11.80B 7.80 7.90B 8.10 -3.00 212 11.10 35 47 1735 ---- 12.90B 8.60A 12.90B 8.90 -3.30 12.20 18 18 1740 ---- 14.20B 9.40A 14.20B 9.80 -3.60 13.40 35 42 1745 ---- 15.60B 10.40A 15.60B 10.80 -3.90 14.70 18 53 1750 ---- 17.10B 11.40A 17.10B 11.90 -4.20 16.10 4 4 1755 ---- 18.70B 12.50A 18.70B 13.10 -4.50 14 17.60 16 1760 ---- 20.50B 13.80A 20.50B 14.40 -4.90 19.30 3 4 1765 ---- 22.30B 15.10A 22.30B 15.90 -5.20 21.10 11 11 1770 ---- 24.30B 16.60A 24.30B 17.50 -5.50 23.00 40 1775 22.10 26.50B 18.20A 18.20A 19.20 -5.90 3 25.10 6 7 1780 ---- 28.80B 20.00A 28.80B 21.00 -6.30 27.30 3 1785 ---- 31.20B 21.80A 31.20B 23.00 -6.60 29.60 3 1790 ---- 33.80B 23.90A 33.80B 25.10 -7.00 32.10 2 1795 28.60 36.50B 26.00A 29.60B 27.40 -7.40 1 34.80 1 1800 28.70 39.40B 28.40A 29.40B 29.80 -7.80 16 37.60 6 5 1805 ---- 42.50B 30.80A 42.50B 32.40 -8.10 40.50 1810 ---- 45.70B 33.50A 45.70B 35.10 -8.50 43.60 1 1815 ---- 49.00B 36.20A 49.00B 37.90 -8.90 46.80 1 1820 ---- 52.40B 39.20A 52.40B 41.00 -9.20 50.20 7 1825 ---- 56.00B 42.30A 56.00B 44.10 -9.60 53.70 1830 ---- 59.70B 45.50A 59.70B 47.50 -9.80 57.30 1 1835 ---- 63.50B 48.80A 63.50B 50.90 -10.10 61.00 1840 ---- 67.30B 52.30A 67.30B 54.50 -10.30 64.80 1845 ---- 71.30B 55.90A 71.30B 58.20 -10.50 68.70 1850 ---- 75.40B 59.60A 75.40B 62.00 -10.70 72.70 1 1855 ---- 79.50B 63.40A 79.50B 65.90 -10.90 76.80 1860 ---- 83.80B 67.30A 83.80B 69.90 -11.10 81.00 1865 ---- 88.10B 71.40A 88.10B 74.00 -11.20 85.20 1870 ---- 92.40B 75.40A 92.40B 78.10 -11.40 89.50 1875 ---- 96.80B 79.60A 96.80B 82.40 -11.50 93.90 1880 ---- 101.30B 83.90A 101.30B 86.70 -11.60 98.30 1885 ---- 105.80B 88.20A 105.80B 91.10 -11.70 102.80 1890 ---- 110.40B 92.60A 110.40B 95.50 -11.80 107.30 1895 ---- 115.00B 97.00A 115.00B 100.00 -11.90 111.90 1900 ---- 119.60B 101.50A 119.60B 104.50 -12.00 116.50 1 1905 ---- 124.10B 106.00A 124.10B 109.10 -12.00 121.10 1910 ---- 127.10B 110.60A 127.00B 113.70 -12.00 125.70 1915 ---- 131.60B 115.30A 131.50B 118.30 -12.10 130.40 1920 ---- 136.50B 119.90A 136.50B 123.00 -12.20 135.20 1925 ---- 143.20B 124.60A 143.20B 127.70 -12.20 139.90 1930 ---- 146.10B 129.70A 146.00B 132.50 -12.20 144.70 1935 ---- 150.90B 134.30A 150.80B 137.20 -12.20 149.40 1940 ---- 155.70B 139.10A 155.60B 142.00 -12.20 154.20 1945 ---- 160.50B 143.90A 160.40B 146.80 -12.30 159.10 1950 ---- 167.30B 148.40A 167.30B 151.60 -12.30 163.90 1955 ---- 170.20B 153.50A 170.10B 156.40 -12.30 168.70 1960 ---- 175.00B 158.30A 174.90B 161.30 -12.30 173.60 1965 ---- 179.90B 163.20A 179.80B 166.10 -12.40 178.50 1970 ---- 184.80B 168.00A 184.70B 171.00 -12.30 183.30 1975 ---- 191.70B 172.60A 191.70B 175.90 -12.30 188.20 1980 ---- 194.70B 177.80A 194.60B 180.80 -12.30 193.10 1985 ---- 199.40B 182.70A 199.30B 185.70 -12.30 198.00 1990 ---- 204.50B 187.60A 204.40B 190.60 -12.30 202.90 1995 ---- 209.40B 192.50A 209.40B 195.50 -12.40 207.90 2000 ---- 216.40B 197.10A 216.40B 200.40 -12.40 212.80 2005 ---- 219.20B 202.30A 219.20B 205.30 -12.40 217.70 2010 ---- 224.20B 207.30A 224.20B 210.30 -12.40 222.70 2015 ---- 229.20B 212.20A 229.10B 215.20 -12.40 227.60 2020 ---- 234.20B 217.20A 234.10B 220.20 -12.40 232.60 2025 ---- 241.10B 221.70A 241.10B 225.10 -12.40 237.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 258 152 315 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- 243.30B 226.40A 226.40A 240.20 +12.40 227.80 1565 ---- 238.30B 221.40A 221.40A 235.20 +12.40 222.80 1570 ---- 233.30B 216.40A 216.40A 230.20 +12.40 217.80 1575 ---- 228.30B 209.20A 209.20A 225.20 +12.40 212.80 1580 ---- 223.30B 206.40A 206.40A 220.20 +12.40 207.80 1585 ---- 218.30B 201.40A 201.40A 215.20 +12.40 202.80 1590 ---- 213.30B 196.40A 196.40A 210.20 +12.40 197.80 1595 ---- 208.30B 191.40A 191.40A 205.20 +12.40 192.80 1600 ---- 203.70B 184.20A 184.20A 200.20 +12.40 187.80 1605 ---- 198.30B 181.40A 181.40A 195.20 +12.40 182.80 1610 ---- 193.30B 176.50A 176.50A 190.20 +12.40 177.80 1615 ---- 188.30B 171.60A 171.60A 185.20 +12.30 172.90 1620 ---- 183.30B 166.50A 166.50A 180.20 +12.30 167.90 1625 ---- 178.70B 159.30A 159.30A 175.20 +12.30 162.90 1630 ---- 173.30B 156.50A 156.50A 170.20 +12.30 157.90 1635 ---- 168.30B 151.60A 151.60A 165.20 +12.30 152.90 1640 ---- 163.30B 146.50A 146.50A 160.20 +12.30 147.90 1645 ---- 158.30B 141.50A 141.50A 155.20 +12.20 143.00 1650 ---- 153.80B 134.40A 134.40A 150.30 +12.30 138.00 1655 ---- 148.40B 131.50A 131.50A 145.30 +12.30 133.00 1660 ---- 143.40B 126.50A 126.50A 140.30 +12.30 128.00 1665 ---- 138.40B 121.60A 121.60A 135.30 +12.20 123.10 1670 ---- 133.40B 116.60A 116.60A 130.30 +12.20 118.10 1675 ---- 128.80B 109.60A 109.60A 125.30 +12.20 113.10 1680 ---- 123.50B 106.90A 106.90A 120.40 +12.20 108.20 1685 ---- 118.60B 101.90A 101.90A 115.40 +12.10 103.30 1690 ---- 113.60B 96.80A 96.80A 110.40 +12.10 98.30 1695 ---- 108.60B 91.90A 91.90A 105.50 +12.10 93.40 1700 ---- 104.00B 85.00A 85.00A 100.50 +12.00 88.50 1705 ---- 98.70B 82.10A 82.10A 95.50 +11.90 83.60 1710 ---- 93.80B 75.30A 75.30A 90.60 +11.90 78.70 1715 ---- 88.90B 70.50A 70.50A 85.70 +11.80 73.90 1720 ---- 83.90B 65.70A 65.70A 80.80 +11.70 69.10 1725 ---- 79.30B 61.00A 61.00A 75.90 +11.60 64.30 1730 ---- 74.10B 56.30A 56.30A 71.00 +11.40 59.60 1735 ---- 69.60B 51.80A 51.80A 66.20 +11.20 55.00 1740 ---- 64.80B 47.30A 47.30A 61.40 +11.00 50.40 1745 ---- 60.00B 42.90A 42.90A 56.60 +10.60 46.00 1750 ---- 55.30B 38.70A 38.70A 51.90 +10.20 41.70 1755 ---- 50.70B 34.60A 34.60A 47.30 +9.80 37.50 1760 ---- 46.10B 30.80A 30.80A 42.80 +9.30 33.50 1765 ---- 41.70B 27.10A 27.10A 38.40 +8.70 29.70 1770 ---- 37.40B 23.60A 23.60A 34.20 +8.10 26.10 1775 ---- 33.30B 20.50A 20.50A 30.20 +7.50 22.70 1780 ---- 29.30B 17.50A 17.50A 26.30 +6.70 19.60 1785 ---- 25.60B 14.80A 14.80A 22.70 +5.90 16.80 7 9 1790 ---- 22.20B 12.50A 12.50A 19.40 +5.20 14.20 1795 14.20 19.00B 10.40A 19.00B 16.40 +4.40 9 12.00 1800 13.00 16.10B 8.60A 12.70A 13.70 +3.70 2 10.00 1 1805 ---- 13.60B 7.10A 7.10A 11.40 +3.10 8.30 1810 7.80 11.30B 5.80A 11.30B 9.30 +2.40 1 6.90 1 1815 5.00 9.30B 4.70A 9.30B 7.60 +1.90 3 5.70 15 30 1820 5.70 7.60B 3.90A 6.90B 6.20 +1.50 5 4.70 8 1825 ---- 6.20B 3.20A 3.20A 5.00 +1.20 3.80 5 1830 ---- 5.00B 2.60A 2.60A 4.00 +.80 3.20 1835 ---- 4.00B 2.20A 2.20A 3.20 +.60 2.60 5 1840 ---- 3.30B 1.80A 1.80A 2.60 +.40 2.20 1845 ---- 2.60B 1.60A 2.60B 2.10 +.30 1.80 1850 ---- 2.10B 1.40A 2.10B 1.70 +.20 1.50 7 1855 ---- 1.70B 1.20A 1.20A 1.40 +.10 1.30 1860 ---- 1.40B 1.00A 1.00A 1.20 +.10 1.10 7 1865 ---- 1.20B .90A .90A 1.00 UNCH 1.00 1 1870 .90 1.00B .90 .90 .80 UNCH 2 .80 4 1875 ---- .80B ---- .80B .70 UNCH .70 2 1880 ---- .70B ---- .70B .60 UNCH .60 5 1885 ---- ---- ---- ---- .60 UNCH .60 1890 ---- ---- ---- ---- .50 UNCH .50 9 1895 ---- ---- ---- ---- .40 UNCH .40 2 1900 ---- ---- ---- ---- .40 UNCH .40 1905 ---- ---- ---- ---- .30 -.10 .40 1910 ---- ---- ---- ---- .30 UNCH .30 2 1915 ---- ---- ---- ---- .30 UNCH .30 50 1920 ---- ---- ---- ---- .30 UNCH .30 1925 ---- ---- ---- ---- .20 UNCH .20 1930 ---- ---- ---- ---- .20 UNCH .20 1935 ---- ---- ---- ---- .20 UNCH .20 1940 ---- ---- ---- ---- .20 UNCH .20 1945 ---- ---- ---- ---- .20 UNCH .20 1950 ---- ---- ---- ---- .10 -.10 .20 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 2 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 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 22 150 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 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- .20A .20A .10 -.20 .30 1650 ---- ---- .20A .20A .10 -.20 .30 4 1655 ---- ---- .20A .20A .20 -.10 .30 1660 ---- ---- .20A .20A .20 -.10 .30 2 1665 ---- ---- .20A .20A .20 -.20 .40 1670 ---- ---- .20A .20A .20 -.20 .40 1675 ---- ---- .30A .30A .20 -.30 .50 1680 ---- ---- .30A .30A .30 -.20 .50 1685 ---- ---- .30A .30A .30 -.30 .60 1690 ---- ---- .30A .30A .30 -.30 .60 1695 ---- ---- .40A .40A .30 -.40 .70 3 5 1700 ---- ---- .40A .40A .40 -.40 .80 2 1705 ---- ---- .40A .40A .40 -.50 .90 1710 ---- ---- .50A .50A .50 -.50 1.00 1715 ---- ---- .50A .50A .60 -.60 1.20 1720 ---- ---- .60A .60A .60 -.70 1.30 3 13 1725 ---- ---- .70A .70A .70 -.90 1.60 1730 ---- ---- .80A .80A .90 -1.00 1.90 2 1735 ---- ---- 1.00A 1.00A 1.00 -1.30 2.30 50 51 1740 ---- 2.80B 1.10A 1.10A 1.20 -1.50 2.70 2 2 1745 ---- 3.40B 1.40A 1.40A 1.50 -1.80 3.30 1750 ---- 4.20B 1.60A 1.60A 1.80 -2.10 3.90 1 1755 ---- 5.20B 2.00A 2.00A 2.20 -2.60 4.80 1 1760 ---- 6.30B 2.40A 6.30B 2.70 -3.00 5.70 1765 5.50 7.60B 2.90A 7.60B 3.30 -3.60 1 6.90 1 1 1770 ---- 9.10B 3.50A 9.10B 4.00 -4.30 2 8.30 1775 8.00 10.90B 4.40A 4.40A 5.00 -5.00 1 10.00 14 1780 6.80 13.00B 5.40A 6.90B 6.10 -5.70 2 11.80 7 7 1785 12.80 15.30B 6.60A 6.60A 7.60 -6.40 78 14.00 1790 ---- 18.00B 8.10A 18.00B 9.30 -7.10 2 16.40 4 4 1795 ---- 20.90B 9.90A 20.90B 11.20 -8.00 19.20 1 1 1800 14.80 24.10B 11.90A 15.00B 13.60 -8.60 2 22.20 1 1805 ---- 27.60B 14.40A 27.60B 16.20 -9.30 25.50 11 1810 ---- 31.40B 17.10A 31.40B 19.10 -9.90 29.00 10 1815 ---- 35.30B 20.10A 35.30B 22.40 -10.40 32.80 1820 ---- 39.50B 23.40A 39.50B 25.90 -10.90 36.80 5 5 1825 ---- 43.80B 27.10A 43.80B 29.70 -11.30 41.00 1830 ---- 48.20B 30.90A 48.20B 33.70 -11.60 45.30 1835 ---- 52.80B 35.00A 52.80B 38.00 -11.80 49.80 1840 ---- 57.40B 39.30A 57.40B 42.30 -12.00 54.30 1845 ---- 62.10B 43.80A 62.10B 46.80 -12.20 59.00 1850 ---- 66.90B 48.30A 66.90B 51.50 -12.20 63.70 1855 ---- 71.70B 52.90A 71.70B 56.20 -12.20 68.40 1860 ---- 76.20B 57.60A 76.20B 60.90 -12.30 73.20 1865 ---- 79.50B 62.40A 79.50B 65.70 -12.40 78.10 1870 ---- 84.40B 67.20A 84.30B 70.60 -12.30 82.90 1875 ---- 91.20B 72.10A 91.20B 75.50 -12.30 87.80 1880 ---- 94.20B 77.20A 94.10B 80.40 -12.30 92.70 1885 ---- 99.10B 82.10A 99.10B 85.30 -12.40 97.70 1890 ---- 103.90B 87.10A 103.90B 90.20 -12.40 102.60 1895 ---- 109.00B 92.00A 109.00B 95.10 -12.40 107.50 1900 ---- 116.00B 96.60A 116.00B 100.10 -12.40 112.50 1905 ---- 119.00B 101.90A 118.90B 105.10 -12.30 117.40 1910 ---- 124.00B 106.90A 123.90B 110.00 -12.40 122.40 1915 ---- 128.90B 111.80A 128.80B 115.00 -12.40 127.40 1920 ---- 133.90B 116.80A 133.80B 120.00 -12.40 132.40 1925 ---- 140.90B 121.40A 140.90B 124.90 -12.40 137.30 1930 ---- 143.80B 126.80A 143.70B 129.90 -12.40 142.30 1935 ---- 148.80B 131.90A 148.80B 134.90 -12.40 147.30 1940 ---- 153.80B 136.80A 153.80B 139.90 -12.40 152.30 1945 ---- 158.60B 141.90A 158.60B 144.90 -12.40 157.30 1950 ---- 165.80B 146.40A 165.80B 149.90 -12.30 162.20 1955 ---- 168.70B 151.80A 168.70B 154.80 -12.40 167.20 1960 ---- 173.70B 156.80A 173.70B 159.80 -12.40 172.20 1965 ---- 178.70B 161.80A 178.70B 164.80 -12.40 177.20 1970 ---- 183.60B 166.70A 183.60B 169.80 -12.40 182.20 1975 ---- 190.80B 171.30A 190.80B 174.80 -12.40 187.20 1980 ---- 193.60B 176.70A 193.60B 179.80 -12.40 192.20 1985 ---- 198.70B 181.70A 198.60B 184.80 -12.40 197.20 1990 ---- 203.70B 186.70A 203.60B 189.80 -12.40 202.20 1995 ---- 208.70B 191.70A 208.60B 194.80 -12.40 207.20 2000 ---- 215.80B 196.30A 215.80B 199.80 -12.40 212.20 2005 ---- 218.70B 201.70A 218.70B 204.80 -12.40 217.20 2010 ---- 223.70B 206.70A 223.70B 209.80 -12.40 222.20 2015 ---- 228.70B 211.70A 228.70B 214.80 -12.40 227.20 2020 ---- 233.70B 216.80A 233.70B 219.80 -12.40 232.20 2025 ---- 238.70B 221.30A 238.70B 224.80 -12.40 237.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 88 76 139 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- ---- ---- ---- 211.10 +12.20 198.90 1610 ---- ---- ---- ---- 206.20 +12.20 194.00 1615 ---- ---- ---- ---- 201.30 +12.20 189.10 1620 ---- ---- ---- ---- 196.40 +12.20 184.20 1625 ---- 194.90B 176.10A 194.90B 191.50 +12.20 179.30 1630 ---- ---- ---- ---- 186.60 +12.10 174.50 1635 ---- ---- ---- ---- 181.70 +12.00 169.70 1640 ---- ---- ---- ---- 176.80 +12.00 164.80 1645 ---- ---- ---- ---- 172.00 +12.00 160.00 1650 ---- 170.60B 152.10A 170.60B 167.10 +11.80 155.30 1655 ---- ---- ---- ---- 162.30 +11.80 150.50 1660 ---- ---- ---- ---- 157.50 +11.70 145.80 1665 ---- ---- ---- ---- 152.70 +11.70 141.00 1670 ---- ---- ---- ---- 147.90 +11.50 136.40 1675 ---- 146.60B 128.60A 146.60B 143.20 +11.50 131.70 1680 ---- ---- 124.00A 124.00A 138.40 +11.30 127.10 1685 ---- 125.30B 119.50A 125.30B 133.70 +11.20 122.50 1690 ---- 125.10B 115.00A 125.10B 129.10 +11.20 117.90 1695 ---- 123.20B 110.50A 123.20B 124.40 +11.00 113.40 1700 ---- 123.20B 106.00A 123.20B 119.80 +10.90 108.90 1705 ---- 118.60B 101.70A 118.60B 115.30 +10.80 104.50 1710 ---- 114.00B 97.30A 114.00B 110.70 +10.50 100.20 1715 ---- 109.50B 93.10A 109.50B 106.30 +10.50 95.80 1720 ---- 105.10B 88.90A 105.10B 101.80 +10.20 91.60 1725 ---- 100.70B 84.80A 100.70B 97.50 +10.10 87.40 1730 ---- 96.30B 80.70A 96.30B 93.20 +9.90 83.30 1735 ---- 92.10B 76.70A 92.10B 88.90 +9.60 79.30 1740 ---- 87.80B 72.90A 87.80B 84.70 +9.40 75.30 1745 ---- 83.70B 69.10A 83.70B 80.60 +9.20 71.40 1750 ---- 79.60B 65.40A 79.60B 76.60 +8.90 67.70 1755 ---- 75.60B 61.80A 75.60B 72.60 +8.60 64.00 1760 ---- 71.70B 58.20A 71.70B 68.80 +8.40 60.40 1765 ---- 67.90B 54.90A 67.90B 65.00 +8.00 57.00 1770 ---- 64.10B 51.60A 64.10B 61.30 +7.70 53.60 1775 ---- 60.50B 48.40A 60.50B 57.80 +7.40 50.40 1780 ---- 57.00B 45.40A 57.00B 54.30 +7.00 47.30 1785 ---- 53.60B 42.50A 53.60B 51.00 +6.70 44.30 1790 ---- 50.40B 39.70A 39.70A 47.80 +6.40 41.40 1795 ---- 47.20B 37.00A 37.00A 44.70 +6.00 38.70 1800 ---- 44.20B 34.50A 34.50A 41.80 +5.70 36.10 1805 ---- 41.30B 32.10A 32.10A 39.00 +5.40 33.60 2 2 1810 ---- 38.70B 29.90A 29.90A 36.30 +5.00 31.30 1815 ---- 36.00B 27.80A 27.80A 33.80 +4.70 29.10 1820 ---- 33.60B 25.80A 25.80A 31.40 +4.40 27.00 1825 ---- 31.20B 23.90A 23.90A 29.10 +4.00 25.10 1830 ---- 29.00B 22.20A 22.20A 27.00 +3.70 23.30 4 4 1835 ---- 26.90B 20.50A 20.50A 25.00 +3.40 21.60 1840 ---- 24.90B 19.00A 19.00A 23.10 +3.10 20.00 1845 ---- 23.00B 17.60A 17.60A 21.40 +2.90 18.50 1850 ---- 21.30B 16.30A 16.30A 19.80 +2.70 1 17.10 4 2 1855 ---- 19.70B 15.00A 15.00A 18.30 +2.50 15.80 1860 ---- 18.20B 13.90A 13.90A 16.80 +2.10 14.70 1865 ---- 16.80B 12.90A 12.90A 15.50 +1.90 13.60 1870 ---- 15.50B 11.90A 11.90A 14.30 +1.70 12.60 1875 ---- 14.30B 11.00A 11.00A 13.20 +1.60 11.60 1 1 1880 ---- 13.20B 10.20A 10.20A 12.20 +1.50 10.70 1885 ---- 12.20B 9.50A 9.50A 11.20 +1.20 10.00 1890 ---- 11.20B 8.80A 8.80A 10.40 +1.20 9.20 1895 ---- 10.30B 8.10A 10.30B 9.50 +1.00 8.50 4 4 1900 9.70 9.70 7.60A 8.70A 8.80 +.90 1 7.90 1905 ---- 8.80B 7.00A 7.00A 8.10 +.70 1 7.40 1910 ---- 8.10B 6.50A 8.10B 7.50 +.70 6.80 1915 ---- 7.50B 6.10A 7.50B 7.00 +.70 6.30 1920 ---- 7.00B 5.70A 6.90B 6.40 +.50 5.90 1925 ---- 6.40B 5.30A 6.40B 6.00 +.50 5.50 1930 ---- 5.90B 4.90A 5.90B 5.50 +.40 5.10 1935 ---- 5.50B 4.60A 5.50B 5.10 +.30 1 4.80 1940 ---- 5.10B 4.30A 5.10B 4.80 +.30 4.50 1945 ---- 4.70B 4.00A 4.00A 4.40 +.20 1 4.20 1950 ---- 4.40B 3.80A 3.80A 4.10 +.20 1 3.90 1 1 1955 ---- 4.10B 3.50A 3.50A 3.80 +.10 3.70 1960 ---- 3.80B 3.30A 3.30A 3.60 +.20 3.40 1965 ---- 3.50B 3.10A 3.10A 3.30 +.10 3.20 1970 ---- 3.30B 2.90A 2.90A 3.10 +.10 3.00 1975 ---- 3.10B ---- 3.10B 2.90 +.10 2.80 1980 ---- 2.90B 2.60A 2.60A 2.70 UNCH 2.70 1985 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 1990 ---- 2.50B 2.30A 2.30A 2.40 UNCH 2.40 1995 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 2000 2.00 2.20B 2.00 2.10B 2.10 UNCH 1 2.10 1 2005 ---- ---- ---- ---- 2.00 UNCH 2.00 2010 ---- ---- ---- ---- 1.90 UNCH 1.90 1 1 2015 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1 2020 ---- ---- ---- ---- 1.70 UNCH 1.70 2025 ---- ---- ---- ---- 1.60 UNCH 1.60 2030 ---- ---- ---- ---- 1.50 UNCH 1.50 2035 ---- ---- ---- ---- 1.40 UNCH 1.40 2040 ---- ---- ---- ---- 1.30 UNCH 1.30 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 18 19 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1610 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1615 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1620 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1625 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1630 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 1635 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 1640 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 1645 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 1650 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 6 2 1655 ---- ---- 2.30A 2.30A 2.20 -.70 2.90 1660 ---- ---- 2.50A 2.50A 2.40 -.80 3.20 1665 ---- ---- 2.70A 2.70A 2.60 -.90 3.50 1670 ---- 3.80B 2.90A 2.90A 2.80 -.90 3.70 2 1675 ---- 4.20B 3.10A 3.10A 3.10 -1.00 4.10 1680 ---- 4.60B 3.40A 4.60B 3.30 -1.10 4.40 1685 4.20 5.00B 3.70A 3.70A 3.60 -1.20 1 4.80 1690 5.60 5.60 4.00A 4.00A 3.90 -1.40 1 5.30 1695 ---- 6.00B 4.30A 6.00B 4.30 -1.40 5.70 1700 ---- 6.50B 4.70A 6.50B 4.70 -1.60 6.30 1705 ---- 7.10B 5.10A 7.10B 5.10 -1.70 6.80 1710 ---- 7.80B 5.50A 7.80B 5.60 -1.80 7.40 1715 ---- 8.50B 6.00A 8.50B 6.10 -2.00 1 8.10 4 4 1720 ---- 9.30B 6.50A 9.30B 6.60 -2.20 6 8.80 1725 ---- 10.10B 7.10A 10.10B 7.20 -2.40 9.60 1 2 1730 ---- 11.10B 7.70A 11.10B 7.90 -2.60 10.50 1735 ---- 12.10B 8.40A 12.10B 8.60 -2.90 11.50 1740 ---- 13.20B 9.20A 13.20B 9.40 -3.10 6 12.50 1745 ---- 14.40B 10.00A 14.40B 10.30 -3.30 13.60 1750 ---- 15.70B 10.90A 15.70B 11.30 -3.50 14.80 1755 ---- 17.00B 11.80A 17.00B 12.30 -3.80 16.10 1760 ---- 18.50B 12.90A 18.50B 13.40 -4.10 17.50 1765 ---- 20.10B 14.10A 20.10B 14.60 -4.40 19.00 1770 ---- 21.80B 15.30A 21.80B 15.90 -4.80 20.70 1 1775 ---- 23.60B 16.70A 23.60B 17.40 -5.00 22.40 1780 ---- 25.50B 18.10A 25.50B 18.90 -5.40 24.30 4 4 1785 ---- 27.60B 19.70A 27.60B 20.60 -5.70 26.30 1790 ---- 29.80B 21.40A 29.80B 22.30 -6.10 28.40 1795 23.20 32.10B 23.20 23.90B 24.20 -6.40 1 30.60 1800 ---- 34.60B 25.20A 34.60B 26.30 -6.70 33.00 1805 ---- 37.20B 27.30A 37.20B 28.40 -7.10 35.50 2 2 1810 ---- 39.90B 29.50A 39.90B 30.70 -7.50 38.20 1815 ---- 42.80B 31.90A 42.80B 33.20 -7.70 40.90 1820 ---- 45.80B 34.30A 45.80B 35.70 -8.10 43.80 1825 ---- 49.00B 37.00A 49.00B 38.50 -8.40 46.90 1830 ---- 52.20B 39.70A 39.70A 41.30 -8.70 50.00 1835 ---- 55.60B 42.60A 42.60A 44.30 -9.00 53.30 1840 ---- 59.00B 45.70A 45.70A 47.40 -9.30 56.70 1845 ---- 62.60B 48.80A 48.80A 50.60 -9.60 60.20 1850 ---- 66.30B 52.10A 52.10A 54.00 -9.80 63.80 1855 ---- 70.10B 55.50A 55.50A 57.50 -10.00 67.50 1860 ---- 74.00B 59.00A 59.00A 61.10 -10.20 71.30 1865 ---- 77.90B 62.60A 62.60A 64.70 -10.50 75.20 1870 ---- 81.90B 66.30A 66.30A 68.50 -10.70 79.20 1875 ---- 86.00B 70.10A 70.10A 72.40 -10.80 83.20 1880 ---- 90.20B 74.00A 74.00A 76.30 -11.00 87.30 1885 ---- 94.40B 78.00A 78.00A 80.30 -11.20 91.50 1890 ---- 98.70B 82.00A 82.00A 84.40 -11.40 95.80 1895 ---- 103.10B 86.10A 86.10A 88.60 -11.50 100.10 1900 ---- 107.50B 90.30A 90.30A 92.90 -11.50 104.40 1905 ---- 112.00B 94.60A 94.60A 97.20 -11.60 108.80 1910 ---- 116.50B 98.90A 98.90A 101.50 -11.80 113.30 1915 ---- 121.00B 103.30A 103.30A 106.00 -11.80 117.80 1920 ---- 125.60B 107.70A 107.70A 110.40 -11.90 122.30 1925 ---- 130.20B 112.20A 112.20A 114.90 -12.00 126.90 1930 ---- 134.80B 116.70A 116.70A 119.50 -12.00 131.50 1935 ---- 139.50B 121.20A 121.20A 124.10 -12.10 136.20 1940 ---- ---- 125.80A 125.80A 128.70 -12.10 140.80 1945 ---- ---- 130.50A 130.50A 133.30 -12.20 145.50 1950 ---- 153.70B 135.10A 135.10A 138.00 -12.30 150.30 1955 ---- ---- ---- ---- 142.70 -12.30 155.00 1960 ---- ---- ---- ---- 147.50 -12.30 159.80 1965 ---- ---- ---- ---- 152.20 -12.30 164.50 1970 ---- ---- ---- ---- 157.00 -12.30 169.30 1975 ---- 177.70B 158.80A 158.80A 161.80 -12.30 174.10 1980 ---- ---- ---- ---- 166.60 -12.40 179.00 1985 ---- ---- ---- ---- 171.40 -12.40 183.80 1990 ---- ---- ---- ---- 176.20 -12.40 188.60 1995 ---- ---- ---- ---- 181.10 -12.40 193.50 2000 ---- 202.00B 182.90A 182.90A 185.90 -12.50 198.40 2005 ---- ---- ---- ---- 190.80 -12.40 203.20 2010 ---- ---- ---- ---- 195.70 -12.40 208.10 2015 ---- ---- ---- ---- 200.60 -12.40 213.00 2020 ---- ---- ---- ---- 205.50 -12.40 217.90 2025 ---- 226.50B 207.20A 207.20A 210.40 -12.40 222.80 2030 ---- ---- ---- ---- 215.30 -12.40 227.70 2035 ---- ---- ---- ---- 220.20 -12.50 232.70 2040 ---- ---- ---- ---- 225.10 -12.50 237.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 17 17 OG JAN23 Gold Option CALL 1000 ---- 803.30B 786.40A 786.40A 800.20 +12.40 787.80 1050 ---- 753.30B 736.40A 736.40A 750.20 +12.40 737.80 1100 ---- 703.30B 686.50A 686.50A 700.20 +12.40 687.80 1150 ---- 653.30B 636.60A 636.60A 650.20 +12.40 637.80 1175 ---- 628.30B 611.60A 611.60A 625.20 +12.40 612.80 1200 ---- 603.30B 586.40A 586.40A 600.20 +12.40 587.80 1225 ---- 578.30B 561.60A 561.60A 575.20 +12.40 562.80 1250 ---- 553.30B 536.60A 536.60A 550.20 +12.40 537.80 12 1275 ---- 528.30B 511.40A 511.40A 525.20 +12.40 512.80 1300 ---- 503.30B 486.40A 486.40A 500.20 +12.40 487.80 1325 ---- 478.30B 461.60A 461.60A 475.20 +12.40 462.80 1350 ---- 453.30B 436.40A 436.40A 450.20 +12.40 437.80 22 1360 ---- 443.30B 426.50A 426.50A 440.20 +12.40 427.80 1370 ---- 433.30B 416.50A 416.50A 430.20 +12.40 417.80 1375 ---- 428.30B 411.40A 411.40A 425.20 +12.40 412.80 1380 ---- 423.30B 406.40A 406.40A 420.20 +12.40 407.80 1390 ---- 413.20B 396.40A 396.40A 410.20 +12.40 397.80 1400 ---- 403.30B 386.30A 386.30A 400.20 +12.40 387.80 1 1410 ---- 393.30B 376.60A 376.60A 390.20 +12.40 377.80 1420 ---- 383.30B 366.60A 366.60A 380.20 +12.40 367.80 1425 ---- 378.30B 361.60A 361.60A 375.20 +12.40 362.80 1430 ---- 373.20B 356.60A 356.60A 370.20 +12.40 357.80 1440 ---- 363.30B 346.50A 346.50A 360.20 +12.40 347.80 1445 ---- 358.30B 341.50A 341.50A 355.20 +12.40 342.80 1450 ---- 353.30B 336.30A 336.30A 350.20 +12.40 337.80 1 1455 ---- 348.30B 331.50A 331.50A 345.20 +12.40 332.80 1460 ---- 343.30B 326.50A 326.50A 340.20 +12.40 327.80 1465 ---- 338.30B 321.50A 321.50A 335.20 +12.40 322.80 2 1470 ---- 333.30B 316.50A 316.50A 330.20 +12.40 317.80 1475 ---- 328.30B 311.50A 311.50A 325.20 +12.40 312.80 1480 ---- 323.30B 306.60A 306.60A 320.20 +12.40 307.80 1485 ---- 318.30B 301.40A 301.40A 315.20 +12.40 302.80 1490 ---- 313.30B 296.40A 296.40A 310.20 +12.40 297.80 1495 ---- 308.30B 291.40A 291.40A 305.20 +12.40 292.80 1500 ---- 303.30B 286.40A 286.40A 300.20 +12.40 287.80 3 1505 ---- 298.20B 281.40A 281.40A 295.20 +12.40 282.80 1510 ---- 293.30B 276.40A 276.40A 290.20 +12.40 277.80 1515 ---- 288.30B 271.40A 271.40A 285.20 +12.40 272.80 1520 ---- 283.30B 266.60A 266.60A 280.20 +12.40 267.80 1525 ---- 278.30B 261.60A 261.60A 275.20 +12.40 262.80 1530 ---- 273.30B 256.50A 256.50A 270.20 +12.40 257.80 1535 ---- 268.30B 251.50A 251.50A 265.20 +12.40 252.80 1540 ---- 263.30B 246.50A 246.50A 260.20 +12.40 247.80 1545 ---- 258.30B 241.50A 241.50A 255.20 +12.40 242.80 1550 ---- 253.30B 236.40A 236.40A 250.20 +12.40 237.80 84 1555 ---- 248.30B 231.50A 231.50A 245.20 +12.40 232.80 4 1560 ---- 243.30B 226.50A 226.50A 240.20 +12.40 227.80 1565 ---- 238.30B 221.40A 221.40A 235.20 +12.40 222.80 1570 ---- 233.30B 216.40A 216.40A 230.20 +12.40 217.80 1575 ---- 228.30B 211.40A 211.40A 225.20 +12.40 212.80 1580 ---- 223.30B 206.40A 206.40A 220.20 +12.40 207.80 1585 ---- 218.30B 201.40A 201.40A 215.20 +12.40 202.80 1590 ---- 213.30B 196.40A 196.40A 210.20 +12.40 197.80 1595 ---- 208.30B 191.40A 191.40A 205.20 +12.40 192.80 1600 ---- 203.30B 184.20A 184.20A 200.20 +12.40 187.80 30 1605 ---- 198.30B 180.00A 180.00A 195.20 +12.40 182.80 1610 ---- 193.30B 175.00A 175.00A 190.20 +12.40 177.80 3 1615 ---- 188.30B 170.00A 170.00A 185.20 +12.40 172.80 1 1620 ---- 183.30B 165.00A 165.00A 180.20 +12.40 167.80 2 1625 ---- 178.70B 159.30A 159.30A 175.20 +12.40 162.80 610 1630 ---- 173.30B 155.00A 155.00A 170.20 +12.40 157.80 4 1635 ---- 168.40B 150.00A 150.00A 165.20 +12.30 152.90 1640 ---- 163.40B 145.00A 145.00A 160.20 +12.30 147.90 3 1645 ---- 158.40B 140.10A 140.10A 155.20 +12.30 142.90 3 1650 ---- 153.80B 134.40A 134.40A 150.20 +12.30 137.90 6 860 1655 ---- 148.40B 130.10A 130.10A 145.20 +12.30 132.90 302 1660 ---- 143.40B 125.10A 125.10A 140.20 +12.20 128.00 1 307 1665 ---- 138.40B 120.20A 120.20A 135.20 +12.20 123.00 60 1670 ---- 133.40B 115.20A 115.20A 130.30 +12.30 118.00 34 1675 ---- 128.80B 109.50A 109.50A 125.30 +12.30 113.00 902 1680 ---- 123.50B 105.20A 105.20A 120.30 +12.20 108.10 1 262 1685 ---- 118.60B 100.20A 100.20A 115.30 +12.20 103.10 269 1690 ---- 113.60B 95.30A 95.30A 110.30 +12.10 98.20 911 1695 ---- 108.60B 90.40A 90.40A 105.40 +12.10 93.30 168 1700 ---- 104.00B 84.80A 84.80A 100.40 +12.10 88.30 4 1322 1705 ---- 98.70B 80.60A 80.60A 95.50 +12.10 83.40 124 1710 ---- 93.70B 75.70A 75.70A 90.50 +12.00 78.50 3 265 1715 ---- 88.80B 70.20A 70.20A 85.60 +11.90 73.70 136 1720 ---- 83.90B 65.40A 65.40A 80.60 +11.80 68.80 4 767 1725 ---- 79.20B 60.60A 60.60A 75.70 +11.70 64.00 4 677 1730 ---- 74.10B 55.90A 55.90A 70.80 +11.50 15 59.30 3 305 1735 ---- 69.20B 51.30A 51.30A 66.00 +11.40 54.60 1655 1740 64.40 64.60B 46.70A 62.80A 61.10 +11.10 3 50.00 792 1745 ---- 59.70B 42.30A 42.30A 56.30 +10.80 45.50 228 1750 51.40 55.00B 38.00A 53.20A 51.60 +10.50 4 41.10 58 2812 1755 45.80 50.30B 33.80A 43.70A 46.90 +10.00 16 36.90 183 1760 45.50 45.60B 29.90A 43.90A 42.30 +9.50 1 32.80 22 530 1765 40.40 41.10B 26.10A 40.80B 37.80 +8.90 1 28.90 2 410 1770 ---- 36.80B 22.60A 22.60A 33.50 +8.20 2 25.30 44 1200 1775 21.90 32.50B 19.40A 32.50B 29.40 +7.60 2 21.80 113 1078 1780 17.90 28.50B 16.40 28.00B 25.50 +6.80 28 18.70 41 632 1785 ---- 24.70B 13.70A 13.70A 21.80 +6.00 15.80 47 847 1790 14.50 21.20B 11.30A 19.60A 18.50 +5.30 22 13.20 364 453 1795 10.30 18.00B 9.40A 16.50A 15.40 +4.40 39 11.00 34 231 1800 9.40 15.10B 7.60 13.90B 12.70 +3.70 335 9.00 677 5015 1805 7.70 12.50B 6.10A 10.40A 10.30 +2.90 89 7.40 86 333 1810 6.90 10.20B 4.90A 8.40A 8.30 +2.30 18 6.00 118 967 1815 5.20 8.30B 3.90A 7.20A 6.60 +1.80 65 4.80 45 902 1820 4.40 6.60B 3.20A 5.80B 5.20 +1.30 150 3.90 93 991 1825 2.50 5.30B 2.50 4.80 4.10 +.90 154 3.20 350 2344 1830 2.30 4.20B 2.10A 3.30A 3.30 +.70 134 2.60 113 680 1835 2.60 3.40 1.70A 3.00B 2.60 +.50 383 2.10 119 779 1840 1.60 2.70B 1.40A 2.40B 2.10 +.40 69 1.70 63 1164 1845 1.70 2.10B 1.20A 2.10B 1.60 +.20 14 1.40 119 420 1850 1.30 1.80 1.00A 1.60 1.30 +.20 429 1.10 186 3319 1855 1.30 1.40B .90A 1.20 1.10 +.10 5 1.00 77 444 1860 .80 1.20 .70A 1.00B .90 +.10 22 .80 455 1079 1865 .90 .90 .80 .90 .80 +.10 20 .70 30 561 1870 .70 .70 .70 .70 .70 +.10 4 .60 2 476 1875 .60 .60 .40 .60 .60 +.10 115 .50 163 2398 1880 .50 .50 .50 .50 .50 UNCH 5 .50 15 428 1885 .40 .40 .40 .40 .40 UNCH 3 .40 9 165 1890 .40 .40 .40 .40 .40 UNCH 2 .40 425 1895 .30 .30 .30 .30 .30 UNCH 12 .30 212 1900 .30 .30 .30 .30 .30 UNCH 288 .30 1244 3940 1905 .20 .20 .20 .20 .30 UNCH 30 .30 56 254 1910 ---- ---- ---- ---- .20 -.10 .30 15 458 1915 .20 .20 .20 .20 .20 UNCH 10 .20 117 561 1920 .20 .20 .20 .20 .20 UNCH 5 .20 10 367 1925 .20 .20 .20 .20 .20 UNCH 21 .20 60 837 1930 ---- ---- ---- ---- .20 UNCH .20 3 612 1935 ---- ---- ---- ---- .10 -.10 .20 104 1940 ---- ---- ---- ---- .10 -.10 .20 46 156 1945 ---- ---- ---- ---- .10 -.10 .20 229 1950 ---- ---- .10A .10A .10 -.10 .20 185 2227 1955 .10 .10 .10 .10 .10 UNCH 1 .10 15 214 1960 .10 .10 .10 .10 .10 UNCH 24 .10 24 90 1965 .10 .10 .10 .10 .10 UNCH 10 .10 63 129 1970 ---- ---- ---- ---- .10 UNCH .10 25 68 1975 ---- ---- ---- ---- .10 UNCH .10 10 868 1980 ---- ---- ---- ---- .10 UNCH .10 12 143 1985 ---- ---- ---- ---- .10 UNCH .10 76 1990 ---- ---- ---- ---- .10 UNCH .10 43 352 1995 ---- ---- ---- ---- .10 UNCH 29 .10 54 203 2000 .10 .10 .10 .10 .10 UNCH 20 .10 12 4689 2005 ---- ---- ---- ---- .10 UNCH .10 4 79 2010 ---- ---- ---- ---- .10 UNCH .10 3 44 2015 ---- ---- ---- ---- .10 UNCH .10 1 177 2020 ---- ---- ---- ---- .10 UNCH .10 62 2025 ---- ---- ---- ---- .10 UNCH .10 99 2030 ---- ---- ---- ---- .10 UNCH .10 58 2035 ---- ---- ---- ---- .10 UNCH .10 15 55 2040 ---- ---- ---- ---- .10 UNCH .10 91 2045 ---- ---- ---- ---- .10 UNCH .10 35 121 2050 ---- ---- ---- ---- .10 UNCH .10 433 2055 ---- ---- ---- ---- .10 UNCH .10 176 2060 ---- ---- ---- ---- .10 UNCH .10 66 2065 ---- ---- ---- ---- .10 UNCH .10 34 2070 ---- ---- ---- ---- .10 UNCH .10 86 2075 ---- ---- ---- ---- .10 UNCH .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 ---- 903.30B 886.40A 886.40A 900.20 +12.40 887.80 950 ---- 853.30B 836.40A 836.40A 850.20 +12.40 837.80 OG FEB23 Gold Option CALL 1000 ---- 803.10B 786.60A 786.60A 800.20 +12.40 787.80 1025 ---- 778.10B 761.60A 761.60A 775.20 +12.40 762.80 1050 ---- 753.10B 736.50A 736.50A 750.20 +12.40 737.80 1075 ---- 728.10B 711.50A 711.50A 725.20 +12.40 712.80 1100 ---- 703.10B 686.60A 686.60A 700.20 +12.40 687.80 1125 ---- 678.10B 661.60A 661.60A 675.20 +12.40 662.80 1150 ---- 653.10B 636.50A 636.50A 650.20 +12.40 637.80 1175 ---- 628.10B 611.60A 611.60A 625.20 +12.40 612.80 1200 ---- 603.10B 586.60A 586.60A 600.20 +12.40 587.80 1 1225 ---- 578.10B 561.60A 561.60A 575.20 +12.40 562.80 1250 ---- 553.10B 536.40A 536.40A 550.20 +12.40 537.80 1275 ---- 528.00B 511.50A 511.50A 525.20 +12.40 512.80 1300 ---- 503.00B 486.60A 486.60A 500.20 +12.40 487.80 1325 ---- 478.20B 461.50A 461.50A 475.20 +12.40 462.80 1350 ---- 453.20B 436.50A 436.50A 450.20 +12.40 437.80 5 1360 ---- 443.20B 426.50A 426.50A 440.20 +12.40 427.80 1370 ---- 433.20B 416.60A 416.60A 430.20 +12.40 417.80 1375 ---- 428.20B 411.60A 411.60A 425.20 +12.40 412.80 1380 ---- 423.20B 406.60A 406.60A 420.20 +12.40 407.80 1390 ---- 413.00B 396.70A 396.70A 410.20 +12.40 397.80 1400 ---- 403.10B 386.60A 386.60A 400.20 +12.40 387.80 1410 ---- 393.10B 376.70A 376.70A 390.20 +12.40 377.80 1420 ---- 383.00B 366.50A 366.50A 380.20 +12.40 367.80 1425 ---- 378.10B 361.50A 361.50A 375.20 +12.40 362.80 1430 ---- 373.10B 356.50A 356.50A 370.20 +12.40 357.80 1440 ---- 363.10B 346.50A 346.50A 360.20 +12.40 347.80 1445 ---- 358.10B 341.60A 341.60A 355.20 +12.40 342.80 1450 ---- 353.10B 336.60A 336.60A 350.20 +12.40 337.80 1455 ---- 348.20B 331.50A 331.50A 345.20 +12.40 332.80 1460 ---- 343.20B 326.50A 326.50A 340.20 +12.40 327.80 1465 ---- 338.20B 321.60A 321.60A 335.20 +12.40 322.80 1470 ---- 333.20B 316.50A 316.50A 330.20 +12.40 317.80 1475 ---- 328.20B 311.50A 311.50A 325.20 +12.40 312.80 1480 ---- 323.20B 306.50A 306.50A 320.20 +12.40 307.80 1485 ---- 318.20B 301.60A 301.60A 315.20 +12.40 302.80 1490 ---- 313.20B 296.60A 296.60A 310.20 +12.40 297.80 1495 ---- 308.20B 291.60A 291.60A 305.20 +12.40 292.80 1500 ---- 303.30B 286.50A 286.50A 300.20 +12.40 287.80 15 1505 ---- 298.30B 280.10A 280.10A 295.20 +12.40 282.80 1510 ---- 293.30B 275.10A 275.10A 290.20 +12.40 277.80 1515 ---- 288.30B 270.10A 270.10A 285.20 +12.40 272.80 2 1520 ---- 283.30B 265.10A 265.10A 280.20 +12.40 267.80 1525 ---- 278.30B 259.30A 259.30A 275.20 +12.40 262.80 1530 ---- 273.30B 255.10A 255.10A 270.20 +12.40 257.80 1535 ---- 268.30B 250.10A 250.10A 265.20 +12.30 252.90 1540 ---- 263.40B 245.10A 245.10A 260.20 +12.30 247.90 1545 ---- 258.40B 240.20A 240.20A 255.20 +12.30 242.90 1550 ---- 253.80B 234.50A 234.50A 250.30 +12.40 237.90 1 1555 ---- 248.50B 230.20A 230.20A 245.30 +12.30 233.00 1 1560 ---- 243.60B 225.30A 225.30A 240.30 +12.30 228.00 1 1565 ---- 238.60B 220.30A 220.30A 235.30 +12.20 223.10 1 1570 ---- 233.60B 215.40A 215.40A 230.40 +12.30 218.10 1575 ---- 229.00B 209.80A 209.80A 225.40 +12.20 213.20 7 1580 ---- 223.70B 205.50A 205.50A 220.40 +12.20 208.20 1585 ---- 218.80B 200.60A 200.60A 215.50 +12.20 203.30 1590 ---- 213.80B 195.70A 195.70A 210.50 +12.10 198.40 1595 ---- 208.90B 190.80A 190.80A 205.60 +12.10 193.50 1600 ---- 204.30B 185.30A 185.30A 200.70 +12.10 188.60 74 1605 ---- 199.10B 181.00A 181.00A 195.80 +12.10 183.70 1610 ---- 194.10B 176.10A 176.10A 190.90 +12.10 178.80 99 1615 ---- 189.20B 171.30A 171.30A 186.00 +12.10 173.90 1 1620 ---- 184.30B 166.40A 166.40A 181.10 +12.00 169.10 2 1625 ---- 179.70B 161.00A 161.00A 176.20 +12.00 164.20 37 1630 ---- 174.60B 156.80A 156.80A 171.30 +11.90 159.40 12 1635 ---- 169.70B 152.00A 152.00A 166.50 +11.90 154.60 56 1640 ---- 164.90B 147.20A 147.20A 161.60 +11.80 149.80 7 1645 ---- 160.00B 142.40A 142.40A 156.80 +11.80 145.00 3 1650 ---- 155.50B 137.10A 137.10A 152.00 +11.70 140.30 1 119 1655 ---- 150.40B 133.00A 133.00A 147.20 +11.70 135.50 12 1660 ---- 145.60B 128.30A 128.30A 142.40 +11.60 130.80 1565 1665 ---- 140.90B 123.70A 123.70A 137.60 +11.40 126.20 3 1670 ---- 136.10B 118.50A 118.50A 132.90 +11.40 121.50 750 1675 ---- 131.60B 113.90A 113.90A 128.20 +11.20 117.00 1129 1680 ---- 126.70B 109.40A 109.40A 123.50 +11.10 112.40 10 186 1685 ---- 122.10B 105.00A 105.00A 118.90 +11.00 107.90 6 216 1690 ---- 117.60B 100.50A 100.50A 114.30 +10.90 103.40 1 318 1695 ---- 113.10B 96.20A 96.20A 109.70 +10.70 99.00 5 60 1700 ---- 108.50B 91.80A 91.80A 105.20 +10.50 94.70 1621 1705 ---- 104.00B 87.60A 87.60A 100.70 +10.30 90.40 86 1710 ---- 99.60B 83.40A 83.40A 96.30 +10.10 86.20 52 1715 ---- 95.20B 79.40A 79.40A 92.00 +10.00 82.00 2 194 1720 ---- 90.80B 75.30A 75.30A 87.70 +9.80 77.90 1 173 1725 ---- 86.60B 71.40A 71.40A 83.40 +9.50 73.90 3 222 1730 ---- 82.40B 67.60A 67.60A 79.30 +9.30 70.00 10 277 1735 74.00 78.30B 63.80A 73.10A 75.20 +9.00 5 66.20 221 1740 ---- 74.20B 60.20A 60.20A 71.20 +8.70 12 62.50 947 1745 65.60 70.30B 56.60A 65.30A 67.30 +8.40 1 58.90 104 1750 ---- 66.40B 53.20A 53.20A 63.50 +8.10 1 55.40 42 3207 1755 ---- 62.70B 49.90A 49.90A 59.70 +7.60 52.10 317 1760 ---- 59.00B 46.70A 46.70A 56.10 +7.30 4 48.80 53 1985 1765 ---- 55.40B 43.60A 43.60A 52.70 +7.10 12 45.60 423 1770 ---- 52.00B 40.70A 40.70A 49.30 +6.70 42.60 2 1445 1775 41.40 48.70B 37.90A 48.70B 46.10 +6.40 4 39.70 2 463 1780 39.10 45.50B 35.30A 45.10B 43.00 +6.00 4 37.00 23 479 1785 36.80 42.50B 32.70A 42.10B 40.00 +5.70 407 34.30 7 111 1790 34.80 39.60B 30.30A 38.50A 37.20 +5.30 77 31.90 438 1009 1795 30.90 36.80B 28.00A 36.80B 34.50 +5.00 37 29.50 23 166 1800 30.90 34.30 25.90A 33.10A 31.90 +4.60 519 27.30 1434 3446 1805 28.50 31.80B 23.90A 30.80 29.50 +4.20 34 25.30 315 410 1810 25.60 29.40B 22.10A 29.40B 27.30 +3.90 13 23.40 24 401 1815 26.70 27.20B 20.40A 26.40A 25.20 +3.60 7 21.60 4 160 1820 21.60 25.10B 18.80A 24.70B 23.20 +3.30 16 19.90 12 637 1825 17.70 23.10B 17.00 22.80B 21.40 +3.10 288 18.30 1168 1710 1830 18.10 21.40 15.90A 18.90A 19.70 +2.80 70 16.90 69 521 1835 17.30 19.60B 14.80A 16.50A 18.10 +2.50 10 15.60 11 905 1840 16.00 18.10B 13.60A 15.20A 16.60 +2.30 18 14.30 171 2687 1845 15.00 16.60B 12.50A 16.30B 15.30 +2.10 3 13.20 9 169 1850 13.10 15.30B 11.50A 14.70 14.00 +1.80 1099 12.20 1381 7160 1855 ---- 14.00B 10.60A 10.60A 12.90 +1.70 278 11.20 4 98 1860 10.60 12.90B 9.70A 10.90A 11.80 +1.40 38 10.40 29 1533 1865 10.80 11.80B 9.00A 11.80B 10.80 +1.20 13 9.60 22 183 1870 9.70 10.90B 8.30A 10.60 9.90 +1.10 9 8.80 44 651 1875 8.40 10.00B 7.70A 9.30A 9.10 +1.00 206 8.10 278 1552 1880 8.30 9.20B 7.10A 9.00B 8.40 +.90 23 7.50 154 769 1885 7.80 8.40B 6.60A 8.20B 7.70 +.80 192 6.90 139 286 1890 6.60 7.70B 6.10A 6.70A 7.10 +.70 9 6.40 14 188 1895 6.60 7.10B 5.70A 7.10B 6.50 +.60 5 5.90 4 58 1900 5.30 6.60 5.30 6.50A 6.00 +.50 489 5.50 1763 8032 1905 5.40 6.00B 4.90A 5.40A 5.50 +.40 5 5.10 2 277 1910 5.10 5.50B 4.50A 5.00A 5.10 +.40 23 4.70 27 382 1915 4.80 5.10B 4.20A 5.00B 4.70 +.30 26 4.40 5 164 1920 4.50 4.70 3.90A 4.70 4.40 +.30 8 4.10 152 292 1925 4.20 4.30B 3.70A 4.20B 4.00 +.20 15 3.80 55 2843 1930 3.90 4.00B 3.40A 3.90B 3.70 +.10 6 3.60 8 87 1935 3.50 3.70B 3.20A 3.60B 3.50 +.20 6 3.30 295 1940 3.10 3.40B 3.00A 3.30B 3.20 +.10 6 3.10 8 485 1945 ---- 3.20B 2.80A 2.80A 3.00 +.10 2.90 2 64 1950 2.50 3.00B 2.50 2.80 2.80 +.10 36 2.70 103 2371 1955 ---- 2.80B ---- 2.80B 2.60 +.10 2.50 10 48 1960 ---- 2.60B ---- 2.60B 2.40 +.10 2.30 11 60 1965 2.30 2.40B 2.30 2.30 2.20 UNCH 25 2.20 10 98 1970 2.10 2.20B 2.00A 2.10 2.10 UNCH 8 2.10 9 105 1975 1.80 2.10B 1.80 2.00B 2.00 +.10 2 1.90 8 544 1980 2.10 2.10 1.80 1.80 1.80 UNCH 42 1.80 12 119 1985 1.70 1.80B 1.70 1.70 1.70 UNCH 26 1.70 420 1990 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 6 271 1995 1.60 1.60 1.40 1.50 1.50 UNCH 5 1.50 38 2000 ---- 1.50B ---- 1.50B 1.40 UNCH 63 1.40 138 4155 2005 ---- 1.40B ---- 1.40B 1.30 UNCH 37 1.30 2 71 2010 1.10 1.30B 1.10 1.30B 1.30 +.10 3 1.20 6 109 2015 ---- ---- ---- ---- 1.20 UNCH 1.20 155 2020 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 6 204 2025 1.10 1.10 1.10 1.10 1.00 -.10 2 1.10 740 2030 ---- ---- ---- ---- 1.00 UNCH 2 1.00 181 2035 ---- 1.00B ---- 1.00B .90 UNCH 6 .90 29 92 2040 ---- ---- ---- ---- .90 UNCH 7 .90 12 110 2045 ---- ---- ---- ---- .80 -.10 2 .90 16 507 2050 .90 .90 .80 .90 .80 UNCH 25 .80 13 1739 2055 ---- ---- ---- ---- .80 UNCH .80 49 2060 ---- ---- ---- ---- .70 -.10 .80 2 86 2065 ---- ---- ---- ---- .70 UNCH .70 25 2070 ---- ---- ---- ---- .60 -.10 .70 147 2075 ---- ---- ---- ---- .60 -.10 .70 10 115 2080 ---- ---- ---- ---- .60 UNCH .60 142 2085 ---- ---- ---- ---- .60 UNCH .60 48 2090 ---- ---- ---- ---- .50 -.10 .60 2 44 2095 ---- ---- ---- ---- .50 -.10 .60 90 2100 .40 .50B .40 .50B .50 UNCH 4 .50 4 1658 2105 ---- ---- ---- ---- .50 UNCH .50 1 2 2110 ---- ---- ---- ---- .50 UNCH .50 67 2115 ---- ---- ---- ---- .40 -.10 .50 21 2120 ---- ---- ---- ---- .40 -.10 .50 3 60 2125 ---- ---- ---- ---- .40 -.10 .50 76 2130 ---- ---- ---- ---- .40 UNCH .40 29 2135 ---- ---- ---- ---- .40 UNCH .40 16 2140 ---- ---- ---- ---- .40 UNCH .40 5 36 2145 ---- ---- ---- ---- .40 UNCH .40 3 4 2150 ---- ---- ---- ---- .30 -.10 26 .40 92 315 2155 ---- ---- ---- ---- .30 -.10 .40 12 2160 ---- ---- ---- ---- .30 -.10 .40 1 2165 ---- ---- ---- ---- .30 -.10 .40 42 2170 ---- ---- ---- ---- .30 -.10 .40 63 2175 .30 .30 .30 .30 .30 UNCH 4 .30 143 2180 ---- ---- ---- ---- .30 UNCH .30 5 2185 .30 .30 .30 .30 .30 UNCH 1 .30 23 2190 ---- ---- ---- ---- .30 UNCH .30 85 2195 ---- ---- ---- ---- .30 UNCH .30 4 2200 ---- ---- ---- ---- .30 UNCH .30 3 1244 2205 ---- ---- ---- ---- .30 UNCH .30 97 2210 .20 .20 .20 .20 .30 UNCH 1 .30 35 2215 ---- ---- ---- ---- .30 UNCH .30 25 2220 .20 .20 .20 .20 .30 UNCH 2 .30 1 3 2225 ---- ---- ---- ---- .20 -.10 .30 51 2230 ---- ---- .20A .20A .20 -.10 .30 35 2235 ---- ---- ---- ---- .20 -.10 .30 1 2240 ---- ---- ---- ---- .20 -.10 .30 10 2245 ---- ---- ---- ---- .20 -.10 .30 65 2250 ---- ---- ---- ---- .20 -.10 .30 637 2255 ---- ---- ---- ---- .20 -.10 .30 99 2260 ---- ---- ---- ---- .20 UNCH .20 39 2265 ---- ---- ---- ---- .20 UNCH .20 3 2270 ---- ---- ---- ---- .20 UNCH .20 15 2275 ---- ---- ---- ---- .20 UNCH .20 61 2280 ---- ---- ---- ---- .20 UNCH .20 107 2290 ---- ---- ---- ---- .20 UNCH .20 79 2300 ---- ---- ---- ---- .20 UNCH .20 22 7379 2310 ---- ---- ---- ---- .20 UNCH .20 116 2320 ---- ---- ---- ---- .20 UNCH .20 20 2325 .20 .20 .20 .20 .20 UNCH 20 .20 264 2330 ---- ---- ---- ---- .20 UNCH .20 100 2340 ---- ---- ---- ---- .20 UNCH .20 191 2350 ---- ---- ---- ---- .20 UNCH .20 16 2360 ---- ---- ---- ---- .20 UNCH .20 114 2375 ---- ---- ---- ---- .20 +.10 .10 405 2400 ---- ---- ---- ---- .20 +.10 50 .10 180 1408 2425 ---- ---- ---- ---- .20 +.10 .10 11 44 2450 ---- ---- ---- ---- .10 UNCH .10 5 100 2475 ---- ---- ---- ---- .10 UNCH .10 68 2500 ---- ---- ---- ---- .10 UNCH .10 923 2525 ---- ---- ---- ---- .10 UNCH .10 186 2550 .10 .10 .10 .10 .10 UNCH 2 .10 772 2650 .10 .10 .10 .10 .10 UNCH 26 .10 130 776 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- 903.10B 886.60A 886.60A 900.20 +12.40 887.80 950 ---- 853.10B 836.60A 836.60A 850.20 +12.40 837.80 975 ---- 828.10B 811.60A 811.60A 825.20 +12.40 812.80 OG MAR23 Gold Option CALL 1000 ---- 818.20B 801.90A 801.90A 815.60 +12.50 803.10 1025 ---- 793.10B 776.90A 776.90A 790.60 +12.50 778.10 1050 ---- 768.40B 752.00A 752.00A 765.60 +12.50 753.10 1075 ---- 743.40B 727.00A 727.00A 740.60 +12.50 728.10 1100 ---- 718.40B 701.90A 701.90A 715.60 +12.50 703.10 1125 ---- 693.40B 677.00A 677.00A 690.60 +12.50 678.10 1150 ---- 668.40B 651.90A 651.90A 665.60 +12.50 653.10 1175 ---- 643.40B 626.90A 626.90A 640.60 +12.50 628.10 1200 ---- 618.30B 601.90A 601.90A 615.60 +12.50 603.10 1225 ---- 593.40B 576.90A 576.90A 590.60 +12.50 578.10 1250 ---- 568.40B 551.90A 551.90A 565.60 +12.50 553.10 1275 ---- 543.30B 526.80A 526.80A 540.60 +12.50 528.10 1300 ---- 518.30B 501.90A 501.90A 515.60 +12.50 503.10 1325 ---- 493.30B 477.00A 477.00A 490.60 +12.50 478.10 1350 ---- 468.50B 451.90A 451.90A 465.60 +12.50 453.10 3 1360 ---- 458.50B 441.90A 441.90A 455.60 +12.50 443.10 1370 ---- 448.50B 431.90A 431.90A 445.60 +12.50 433.10 1375 ---- 443.40B 426.90A 426.90A 440.60 +12.50 428.10 1380 ---- 438.50B 421.90A 421.90A 435.60 +12.50 423.10 1390 ---- 428.50B 411.90A 411.90A 425.60 +12.50 413.10 1400 ---- 418.40B 401.80A 401.80A 415.60 +12.50 403.10 1410 ---- 408.50B 391.90A 391.90A 405.60 +12.50 393.10 1420 ---- 398.50B 381.90A 381.90A 395.60 +12.50 383.10 1425 ---- 393.40B 377.00A 377.00A 390.60 +12.50 378.10 1430 ---- 388.40B 372.00A 372.00A 385.60 +12.50 373.10 1440 ---- 378.40B 361.80A 361.80A 375.60 +12.50 363.10 1450 ---- 368.50B 349.50A 349.50A 365.60 +12.50 353.10 1460 ---- 358.50B 341.80A 341.80A 355.60 +12.50 343.10 1465 ---- 353.50B 337.00A 337.00A 350.60 +12.50 338.10 1470 ---- 348.40B 331.90A 331.90A 345.60 +12.50 333.10 1475 ---- 344.10B 324.70A 324.70A 340.60 +12.50 328.10 1 1480 ---- 338.50B 321.80A 321.80A 335.60 +12.50 323.10 1485 ---- 333.50B 316.80A 316.80A 330.60 +12.40 318.20 1490 ---- 328.60B 311.90A 311.90A 325.60 +12.40 313.20 1495 ---- 323.60B 307.00A 307.00A 320.60 +12.40 308.20 1500 ---- 319.20B 299.90A 299.90A 315.60 +12.40 303.20 2 1505 ---- 313.70B 297.10A 297.10A 310.70 +12.40 298.30 1510 ---- 308.70B 292.10A 292.10A 305.70 +12.40 293.30 3 1515 ---- 303.80B 287.10A 287.10A 300.70 +12.30 288.40 2 1520 ---- 298.90B 282.30A 282.30A 295.80 +12.30 283.50 1 1525 ---- 294.40B 275.20A 275.20A 290.80 +12.30 278.50 5 1530 ---- 289.00B 272.20A 272.20A 285.90 +12.30 273.60 3 1535 ---- 283.80B 267.30A 267.30A 280.90 +12.20 268.70 1 1540 ---- 279.10B 262.40A 262.40A 276.00 +12.20 263.80 1545 ---- 274.10B 257.50A 257.50A 271.10 +12.20 258.90 1 1550 ---- 269.80B 250.70A 250.70A 266.10 +12.10 254.00 7 1555 ---- 264.20B 247.70A 247.70A 261.20 +12.10 249.10 1560 ---- 259.40B 242.80A 242.80A 256.30 +12.10 244.20 1565 ---- 254.40B 238.00A 238.00A 251.40 +12.10 239.30 1570 ---- 249.50B 233.10A 233.10A 246.50 +12.10 234.40 1575 ---- 245.20B 226.40A 226.40A 241.60 +12.00 229.60 2 1580 ---- 239.80B 223.60A 223.60A 236.80 +12.10 224.70 1585 ---- 235.00B 218.70A 218.70A 231.90 +12.00 219.90 1590 ---- 230.10B 213.90A 213.90A 227.00 +11.90 215.10 1595 ---- 225.20B 209.20A 209.20A 222.20 +11.90 210.30 1 1600 ---- 220.90B 202.40A 202.40A 217.40 +11.90 205.50 8 1605 ---- 215.60B 199.60A 199.60A 212.50 +11.80 200.70 9 1610 ---- 210.80B 194.70A 194.70A 207.70 +11.70 196.00 4 1615 ---- 205.90B 190.10A 190.10A 202.90 +11.70 191.20 2 1620 ---- 201.20B 185.40A 185.40A 198.20 +11.70 186.50 1 1625 ---- 196.90B 178.70A 178.70A 193.40 +11.60 181.80 3 6 1630 ---- 191.60B 175.90A 175.90A 188.60 +11.40 177.20 3 1635 ---- 187.00B 171.50A 171.50A 183.90 +11.40 172.50 1 1640 ---- 182.20B 166.80A 166.80A 179.20 +11.30 167.90 4 1645 ---- 177.60B 160.30A 160.30A 174.50 +11.20 163.30 12 1650 165.70 173.30B 155.70A 173.30B 169.90 +11.20 1 158.70 12 108 1655 ---- 168.30B 151.20A 151.20A 165.20 +11.00 154.20 7 26 1660 ---- 163.60B 146.70A 146.70A 160.60 +10.90 149.70 6 10 1665 ---- 159.50B 142.20A 142.20A 156.00 +10.80 145.20 7 9 1670 ---- 154.90B 137.80A 137.80A 151.50 +10.70 140.80 3 14 1675 ---- 150.30B 133.50A 133.50A 147.00 +10.70 136.30 1 95 1680 ---- 145.80B 129.10A 129.10A 142.50 +10.50 132.00 3 244 1685 ---- 141.40B 124.80A 124.80A 138.10 +10.40 127.70 84 1690 ---- 136.90B 120.60A 120.60A 133.70 +10.30 123.40 262 1695 ---- 132.60B 116.40A 116.40A 129.40 +10.20 119.20 9 1700 ---- 128.20B 112.30A 112.30A 125.10 +10.10 115.00 421 1705 ---- 123.90B 108.20A 108.20A 120.80 +9.90 110.90 12 1710 ---- 119.70B 104.20A 104.20A 116.60 +9.80 106.80 61 1715 ---- 115.50B 100.20A 100.20A 112.40 +9.60 102.80 3 1720 ---- 111.30B 96.40A 96.40A 108.30 +9.40 98.90 14 1725 ---- 107.20B 92.50A 92.50A 104.30 +9.30 95.00 308 1730 ---- 103.20B 88.80A 88.80A 100.30 +9.10 91.20 17 1735 ---- 99.20B 85.10A 85.10A 96.40 +9.00 87.40 31 1740 ---- 95.40B 81.50A 81.50A 92.50 +8.70 83.80 16 1745 ---- 91.50B 78.00A 78.00A 88.70 +8.50 80.20 271 1750 76.30 87.70B 74.50A 87.70B 85.00 +8.30 2 76.70 505 1755 ---- 84.10B 71.20A 71.20A 81.40 +8.10 73.30 31 1760 ---- 80.50B 68.00A 68.00A 77.80 +7.80 70.00 152 1765 ---- 76.90B 64.80A 64.80A 74.40 +7.60 66.80 410 1770 ---- 73.50B 61.80A 61.80A 71.00 +7.30 63.70 243 1775 65.00 70.20B 58.90A 70.20B 67.70 +7.00 1 60.70 1 2634 1780 ---- 67.00B 56.00A 56.00A 64.50 +6.70 57.80 158 1785 ---- 63.90B 53.20A 53.20A 61.50 +6.50 55.00 1501 1790 ---- 60.80B 50.50A 50.50A 58.50 +6.20 52.30 31 1795 ---- 57.90B 47.90A 47.90A 55.60 +5.90 49.70 41 1800 53.10 55.00B 45.50A 54.20B 52.80 +5.70 11 47.10 63 3192 1805 ---- 52.20B 43.10A 43.10A 50.10 +5.40 44.70 52 1810 ---- 49.60B 40.80A 40.80A 47.60 +5.20 42.40 283 1815 ---- 47.10B 38.80A 38.80A 45.10 +5.00 40.10 600 1820 ---- 44.70B 36.60A 36.60A 42.70 +4.80 37.90 114 1825 40.80 42.30B 34.80A 40.70A 40.40 +4.50 201 35.90 4 598 1830 ---- 40.10B 32.80A 32.80A 38.20 +4.20 7 34.00 107 1835 35.90 38.00B 31.00A 37.70B 36.10 +4.00 1 32.10 6 20 1840 34.90 35.90B 29.30A 34.50A 34.20 +3.80 8 30.40 17 365 1845 ---- 34.00B 27.70A 27.70A 32.30 +3.50 28.80 36 1850 26.90 32.20B 26.30A 32.20B 30.50 +3.30 63 27.20 202 2608 1855 ---- 30.40B 24.90A 24.90A 28.80 +3.10 25.70 123 1860 ---- 28.70B 23.50A 23.50A 27.20 +2.90 24.30 19 263 1865 26.50 27.20B 22.20A 26.90B 25.70 +2.70 1 23.00 146 1870 ---- 25.70B 21.00A 21.00A 24.30 +2.60 9 21.70 24 64 1875 ---- 24.30B 19.80A 19.80A 22.90 +2.40 5 20.50 16 2652 1880 ---- 22.90B 18.70A 18.70A 21.60 +2.20 19.40 176 1885 ---- 21.70B 17.70A 17.70A 20.40 +2.00 18.40 62 1890 ---- 20.50B 16.80A 16.80A 19.30 +1.90 17.40 10 32 1895 ---- 19.30B 15.90A 15.90A 18.20 +1.80 16.40 8 107 1900 17.60 18.30B 15.00A 17.90A 17.20 +1.70 231 15.50 754 5428 1905 14.70 17.30B 14.20A 17.30B 16.30 +1.60 18 14.70 62 1910 ---- 16.30B 13.40A 13.40A 15.40 +1.50 13.90 9 372 1915 ---- 15.40B 12.70A 12.70A 14.60 +1.40 1 13.20 33 1920 ---- 14.60B 12.10A 12.10A 13.80 +1.30 12.50 183 1925 ---- 13.80B 11.40A 13.80B 13.00 +1.20 11 11.80 1 1375 1930 ---- 13.10B 10.90A 13.10B 12.30 +1.10 11.20 29 60 1935 ---- 12.40B 10.30A 10.30A 11.70 +1.00 1 10.70 5 39 1940 ---- 11.70B 9.80A 11.70B 11.10 +1.00 10.10 10 82 1945 ---- 11.00B 9.30A 11.00B 10.50 +.90 9.60 2 33 1950 9.20 10.50B 8.90A 10.50B 10.00 +.90 407 9.10 2202 1955 ---- 9.90B 8.40A 9.90B 9.40 +.70 8.70 7 1960 ---- 9.40B 8.00A 9.40B 9.00 +.80 8.20 17 163 1965 8.50 8.90B 7.60A 8.40A 8.50 +.70 7 7.80 13 70 1970 8.40 8.40 7.20A 8.40B 8.10 +.60 6 7.50 5 141 1975 7.70 8.00B 6.90A 7.30A 7.70 +.60 1 7.10 9 193 1980 ---- 7.60B 6.60A 7.60B 7.30 +.50 11 6.80 79 1985 ---- 7.20B 6.30A 7.20B 6.90 +.50 6.40 7 22 1990 6.20 6.90B 6.00A 6.90B 6.50 +.40 1 6.10 5 53 1995 ---- 6.50B 5.70A 6.50B 6.20 +.40 1 5.80 61 2000 5.70 6.20B 5.50 6.10 5.90 +.30 115 5.60 672 5319 2005 ---- 5.90B 5.20A 5.90B 5.60 +.30 5.30 22 2010 ---- 5.60B ---- 5.60B 5.30 +.30 5.00 3 71 2015 ---- 5.30B ---- 5.30B 5.10 +.30 4.80 16 2020 ---- 5.10B 4.50A 5.10B 4.80 +.20 4.60 72 2025 ---- 4.80B ---- 4.80B 4.60 +.20 4.40 128 2030 4.70 4.70 4.70 4.50A 4.40 +.20 164 4.20 588 4496 2035 ---- 4.40B ---- 4.40B 4.20 +.20 4.00 5 50 2040 ---- 4.20B ---- 4.20B 4.00 +.20 3.80 69 2045 ---- 4.00B ---- 4.00B 3.80 +.10 3.70 11 143 2050 3.70 3.80B 3.70 3.70 3.70 +.20 25 3.50 18 1304 2055 ---- 3.60B ---- 3.60B 3.50 +.10 3.40 23 2060 3.40 3.50B 3.20A 3.40 3.40 +.10 7 3.30 2 48 2065 3.00 3.30B 3.00 3.30B 3.30 +.20 4 3.10 24 2070 ---- 3.20B ---- 3.20B 3.10 +.10 3.00 49 83 2075 ---- 3.00B 2.80A 2.80A 3.00 +.10 2.90 20 5829 2080 ---- 2.90B 2.70A 2.70A 2.90 +.10 3 2.80 3 131 2085 ---- 2.80B 2.60A 2.60A 2.80 +.10 2.70 15 2090 2.70 2.70 2.50A 2.70 2.70 +.10 13 2.60 3 55 2095 ---- ---- 2.40A 2.40A 2.60 +.10 2.50 24 2100 2.20 2.40B 2.20 2.40B 2.50 +.10 76 2.40 279 3041 2105 ---- ---- ---- ---- 2.40 +.10 2.30 16 2110 2.10 2.30 2.10 2.30 2.30 +.10 8 2.20 1 22 2115 ---- ---- ---- ---- 2.20 +.10 2.10 16 2120 ---- ---- ---- ---- 2.10 +.10 2.00 31 2125 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 6 54 2130 ---- ---- ---- ---- 1.90 UNCH 1.90 34 2135 ---- ---- ---- ---- 1.80 UNCH 1.80 3 15 2140 1.80 1.80 1.80 1.80 1.80 +.10 8 1.70 39 2145 ---- ---- ---- ---- 1.70 UNCH 1.70 10 2150 ---- ---- ---- ---- 1.60 UNCH 5 1.60 2 1544 2155 ---- ---- ---- ---- 1.60 +.10 1.50 1 2160 1.30 1.50B 1.30 1.50B 1.50 UNCH 3 1.50 32 2165 ---- ---- ---- ---- 1.40 UNCH 1.40 12 2170 ---- ---- ---- ---- 1.40 UNCH 1.40 10 2175 ---- ---- ---- ---- 1.30 UNCH 1.30 42 2180 ---- ---- ---- ---- 1.30 UNCH 1.30 34 2185 ---- ---- ---- ---- 1.20 UNCH 1.20 27 2190 ---- ---- ---- ---- 1.20 UNCH 1.20 77 2195 ---- ---- ---- ---- 1.10 UNCH 1.10 5 2200 1.00 1.00 1.00 1.10B 1.10 UNCH 1 1.10 6195 2205 ---- ---- ---- ---- 1.10 UNCH 1.10 2210 ---- ---- ---- ---- 1.00 UNCH 6 1.00 6 2215 ---- ---- ---- ---- 1.00 UNCH 1.00 1 2220 ---- ---- ---- ---- .90 UNCH .90 2 7 2225 ---- ---- ---- ---- .90 UNCH .90 58 2230 ---- ---- ---- ---- .90 UNCH .90 8 21 2235 ---- ---- ---- ---- .90 UNCH .90 2240 ---- ---- ---- ---- .80 UNCH .80 1 3 2245 ---- ---- ---- ---- .80 UNCH .80 5 2250 .60 .70B .60 .70B .80 UNCH 3 .80 1 2601 2255 ---- ---- ---- ---- .70 UNCH .70 2260 ---- ---- ---- ---- .70 UNCH .70 1 15 2265 ---- ---- ---- ---- .70 UNCH .70 6 2270 ---- ---- ---- ---- .70 UNCH .70 3 2275 ---- ---- ---- ---- .70 UNCH .70 29 2280 ---- ---- ---- ---- .60 UNCH .60 1 10 2290 ---- ---- ---- ---- .60 UNCH .60 1 11 2300 .60 .60 .60 .60 .60 UNCH 1 .60 1 1731 2305 ---- ---- ---- ---- .50 -.10 .60 2 2310 ---- ---- ---- ---- .50 UNCH .50 24 2320 ---- ---- ---- ---- .50 UNCH .50 50 2325 ---- ---- ---- ---- .50 UNCH .50 99 2330 ---- ---- ---- ---- .50 UNCH .50 23 2340 ---- ---- ---- ---- .50 UNCH .50 10 2350 ---- ---- ---- ---- .40 UNCH .40 26 2360 ---- ---- ---- ---- .40 UNCH 4 .40 41 49 2370 ---- ---- ---- ---- .40 UNCH .40 1 2375 ---- ---- ---- ---- .40 UNCH .40 195 2400 ---- ---- ---- ---- .40 UNCH 2 .40 881 2425 ---- ---- ---- ---- .30 UNCH .30 40 173 2450 ---- ---- ---- ---- .30 UNCH .30 54 2475 ---- ---- ---- ---- .30 UNCH .30 95 2500 ---- ---- ---- ---- .30 UNCH .30 612 2525 ---- ---- ---- ---- .30 UNCH .30 127 2550 ---- ---- ---- ---- .30 UNCH .30 51 382 2600 ---- ---- ---- ---- .20 UNCH .20 157 2650 ---- ---- ---- ---- .20 UNCH .20 201 2700 ---- ---- ---- ---- .20 UNCH .20 1224 2750 ---- ---- ---- ---- .20 UNCH .20 456 2800 ---- ---- ---- ---- .20 UNCH .20 194 2850 ---- ---- ---- ---- .20 UNCH .20 182 2900 ---- ---- ---- ---- .20 UNCH .20 250 2950 ---- ---- ---- ---- .20 +.10 .10 426 3000 ---- ---- ---- ---- .20 +.10 .10 865 3600 ---- ---- ---- ---- .20 +.10 .10 OG APR23 Gold Option CALL 1000 ---- 818.00B 802.10A 802.10A 815.60 +12.50 803.10 1025 ---- 793.10B 777.30A 777.30A 790.60 +12.50 778.10 1050 ---- 768.10B 752.30A 752.30A 765.60 +12.50 753.10 1075 ---- 743.10B 727.30A 727.30A 740.60 +12.50 728.10 1100 ---- 718.10B 702.20A 702.20A 715.60 +12.50 703.10 1125 ---- 693.20B 677.30A 677.30A 690.60 +12.50 678.10 1150 ---- 668.20B 652.00A 652.00A 665.60 +12.50 653.10 1175 ---- 643.20B 627.00A 627.00A 640.60 +12.50 628.10 1200 ---- 618.10B 602.00A 602.00A 615.60 +12.50 603.10 1225 ---- 593.00B 577.20A 577.20A 590.60 +12.50 578.10 1250 ---- 568.20B 552.20A 552.20A 565.60 +12.50 553.10 1 1275 ---- 543.20B 527.20A 527.20A 540.60 +12.50 528.10 1300 ---- 518.30B 502.10A 502.10A 515.60 +12.50 503.10 23 1325 ---- 493.30B 476.90A 476.90A 490.60 +12.50 478.10 1350 ---- 468.30B 452.00A 452.00A 465.60 +12.50 453.10 1360 ---- 458.20B 442.00A 442.00A 455.60 +12.50 443.10 1370 ---- 448.30B 432.00A 432.00A 445.60 +12.50 433.10 1375 ---- 443.30B 427.00A 427.00A 440.60 +12.50 428.10 1380 ---- 438.30B 422.00A 422.00A 435.60 +12.50 423.10 1390 ---- 428.30B 412.00A 412.00A 425.60 +12.50 413.10 1400 ---- 418.40B 402.00A 402.00A 415.60 +12.50 403.10 26 1410 ---- 408.40B 392.10A 392.10A 405.60 +12.50 393.10 1420 ---- 398.40B 382.00A 382.00A 395.60 +12.50 383.10 1425 ---- 394.10B 374.70A 374.70A 390.60 +12.50 378.10 1430 ---- 388.40B 372.00A 372.00A 385.60 +12.50 373.10 1440 ---- 378.30B 362.20A 362.20A 375.60 +12.50 363.10 1450 ---- 369.20B 349.90A 349.90A 365.60 +12.40 353.20 39 1460 ---- 358.50B 342.10A 342.10A 355.70 +12.50 343.20 1465 ---- 353.40B 337.20A 337.20A 350.70 +12.40 338.30 1470 ---- 348.70B 332.20A 332.20A 345.70 +12.40 333.30 1475 ---- 344.40B 325.20A 325.20A 340.80 +12.40 328.40 1480 ---- 338.80B 322.50A 322.50A 335.80 +12.30 323.50 1485 ---- 333.90B 317.60A 317.60A 330.90 +12.30 318.60 1490 ---- 329.00B 312.60A 312.60A 326.00 +12.40 313.60 1495 ---- 323.90B 307.70A 307.70A 321.00 +12.30 308.70 1500 ---- 319.70B 300.80A 300.80A 316.10 +12.30 303.80 1 15 1505 ---- 314.20B 298.00A 298.00A 311.20 +12.30 298.90 1510 ---- 309.30B 292.90A 292.90A 306.30 +12.20 294.10 1 1515 ---- 304.40B 288.10A 288.10A 301.30 +12.10 289.20 1 1520 ---- 299.50B 283.20A 283.20A 296.40 +12.10 284.30 1525 ---- 295.20B 276.50A 276.50A 291.60 +12.10 279.50 2 2 1530 ---- 289.70B 273.50A 273.50A 286.70 +12.10 274.60 1535 ---- 284.70B 268.70A 268.70A 281.80 +12.00 269.80 1540 ---- 280.00B 263.90A 263.90A 276.90 +11.90 265.00 1545 ---- 275.10B 259.20A 259.20A 272.10 +11.90 260.20 1550 ---- 271.00B 252.40A 252.40A 267.30 +11.90 255.40 2 1555 ---- 265.40B 249.50A 249.50A 262.40 +11.80 250.60 1560 ---- 260.70B 244.70A 244.70A 257.60 +11.80 245.80 1565 ---- 255.80B 240.00A 240.00A 252.80 +11.70 241.10 1570 ---- 251.00B 235.40A 235.40A 248.00 +11.70 236.30 1575 ---- 246.90B 228.70A 228.70A 243.30 +11.70 231.60 1 1580 ---- 241.60B 225.90A 225.90A 238.50 +11.60 226.90 1585 ---- 236.80B 221.30A 221.30A 233.80 +11.60 222.20 2 1590 ---- 232.10B 216.70A 216.70A 229.00 +11.40 217.60 1595 ---- 227.40B 212.00A 212.00A 224.30 +11.40 212.90 7 1600 ---- 223.20B 205.40A 205.40A 219.60 +11.30 208.30 1 75 1605 ---- 218.00B 202.70A 202.70A 214.90 +11.20 203.70 3 1610 ---- 213.30B 196.30A 196.30A 210.30 +11.20 199.10 7 1615 ---- 208.70B 191.80A 191.80A 205.70 +11.10 194.60 8 1620 ---- 204.10B 187.30A 187.30A 201.10 +11.10 190.00 5 12 1625 ---- 200.00B 182.80A 182.80A 196.50 +11.00 185.50 8 17 1630 189.40 195.50B 178.30A 189.10A 191.90 +10.80 1 181.10 5 1635 187.50 190.90B 173.90A 190.80B 187.40 +10.80 3 176.60 2 6 1640 184.30 186.40B 169.50A 183.60A 182.90 +10.70 2 172.20 3 6 1645 174.60 181.90B 165.20A 181.80B 178.50 +10.70 5 167.80 2 6 1650 ---- 177.40B 160.80A 160.80A 174.00 +10.50 163.50 249 1655 169.80 173.00B 156.60A 172.90B 169.70 +10.50 1 159.20 2 15 1660 ---- 168.60B 152.30A 152.30A 165.30 +10.40 154.90 1 17 1665 ---- 164.20B 148.10A 148.10A 161.00 +10.30 150.70 13 1670 ---- 159.90B 143.90A 143.90A 156.70 +10.20 146.50 1 59 1675 ---- 155.60B 139.80A 139.80A 152.40 +10.10 142.30 28 1680 ---- 151.30B 135.80A 135.80A 148.20 +10.00 138.20 6 1685 ---- 147.10B 131.80A 131.80A 144.00 +9.80 134.20 15 1690 ---- 142.90B 127.80A 127.80A 139.90 +9.70 130.20 13 1695 ---- 138.80B 123.90A 123.90A 135.80 +9.50 126.30 1 4 1700 ---- 134.70B 120.00A 120.00A 131.80 +9.40 122.40 762 1705 ---- 130.70B 116.20A 116.20A 127.80 +9.30 118.50 225 1710 ---- 126.70B 112.50A 112.50A 123.80 +9.10 114.70 1715 ---- 122.80B 108.80A 108.80A 119.90 +8.90 111.00 251 1720 ---- 119.00B 105.20A 105.20A 116.10 +8.70 107.40 101 1725 ---- 115.20B 101.70A 101.70A 112.30 +8.50 103.80 322 1730 ---- 111.40B 98.20A 98.20A 108.60 +8.30 100.30 3 1735 ---- 107.70B 94.80A 94.80A 105.00 +8.20 96.80 1 1740 ---- 104.10B 91.40A 91.40A 101.40 +8.00 93.40 151 1745 ---- 100.60B 88.20A 88.20A 97.90 +7.80 90.10 143 1750 ---- 97.10B 85.00A 85.00A 94.50 +7.60 86.90 937 1755 ---- 93.70B 81.90A 81.90A 91.10 +7.40 83.70 1760 ---- 90.40B 78.90A 78.90A 87.90 +7.20 80.70 52 1765 ---- 87.10B 75.90A 75.90A 84.70 +7.00 77.70 1770 ---- 84.00B 73.10A 73.10A 81.50 +6.80 74.70 111 1775 ---- 80.90B 70.30A 70.30A 78.50 +6.60 71.90 1 105 1780 ---- 77.80B 67.50A 67.50A 75.50 +6.40 69.10 1 4 1785 ---- 75.00B 64.90A 64.90A 72.70 +6.20 66.50 1 1 1790 ---- 72.10B 62.30A 62.30A 69.90 +6.00 63.90 154 1795 ---- 69.30B 59.80A 59.80A 67.20 +5.80 61.40 166 1800 61.50 66.70B 57.40A 57.40A 64.50 +5.60 22 58.90 2 1258 1805 ---- 64.00B 55.10A 55.10A 62.00 +5.40 56.60 25 26 1810 ---- 61.50B 52.90A 52.90A 59.50 +5.20 54.30 280 1815 ---- 59.10B 50.70A 50.70A 57.10 +5.00 52.10 10 80 1820 ---- 56.70B 48.70A 48.70A 54.80 +4.90 49.90 136 1825 ---- 54.40B 46.70A 46.70A 52.60 +4.70 47.90 13 385 1830 ---- 52.20B 44.70A 44.70A 50.40 +4.50 45.90 170 1835 ---- 50.00B 42.90A 42.90A 48.30 +4.30 44.00 10 45 1840 ---- 48.00B 41.10A 41.10A 46.30 +4.10 42.20 16 126 1845 ---- 46.00B 39.40A 39.40A 44.40 +4.00 40.40 37 123 1850 40.50 44.10B 37.80A 44.10B 42.50 +3.70 1 38.80 1 2040 1855 ---- 42.30B 36.20A 36.20A 40.70 +3.60 37.10 233 1860 40.00 40.60B 34.70A 40.10B 39.00 +3.40 1 35.60 45 1865 ---- 38.90B 33.30A 33.30A 37.30 +3.20 34.10 1 1870 ---- 37.30B 31.90A 31.90A 35.80 +3.10 32.70 1 1875 33.50 35.70B 30.60A 35.30B 34.20 +2.80 2 31.40 11 496 1880 ---- 34.20B 29.30A 29.30A 32.80 +2.70 30.10 83 1885 ---- 32.80B 28.10A 28.10A 31.40 +2.60 28.80 1 1890 ---- 31.40B 26.90A 26.90A 30.10 +2.50 27.60 516 1895 ---- 30.10B 25.80A 25.80A 28.80 +2.30 26.50 62 1900 ---- 28.90B 24.70A 24.70A 27.60 +2.20 1 25.40 100 6420 1905 ---- 27.70B 23.70A 23.70A 26.50 +2.10 24.40 5 1910 ---- 26.50B 22.80A 22.80A 25.40 +2.00 23.40 13 1915 ---- 25.40B 21.80A 21.80A 24.30 +1.90 22.40 1920 ---- 24.40B 21.00A 21.00A 23.40 +1.90 21.50 9 1925 ---- 23.40B 20.10A 20.10A 22.40 +1.80 1 20.60 2 685 1930 ---- 22.40B 19.30A 19.30A 21.50 +1.70 19.80 100 1935 ---- 21.50B 18.60A 18.60A 20.60 +1.60 19.00 78 1940 ---- 20.60B 17.80A 20.60B 19.80 +1.60 18.20 55 1945 ---- 19.80B 17.10A 19.80B 19.00 +1.50 17.50 18 1950 ---- 19.00B 16.50A 19.00B 18.20 +1.40 16.80 444 2009 1955 ---- 18.20B 15.80A 15.80A 17.50 +1.30 16.20 5 1960 17.30 17.50B 15.20A 16.60A 16.80 +1.30 1 15.50 19 1965 ---- 16.80B 14.60A 16.80B 16.10 +1.20 14.90 20 1970 14.90 16.10B 14.10A 15.90B 15.50 +1.10 25 14.40 100 153 1975 ---- 15.40B 13.60A 15.40B 14.80 +1.00 13.80 773 1980 ---- 14.90B 13.10A 14.90B 14.30 +1.00 13.30 342 1985 ---- 14.20B 12.60A 14.20B 13.70 +.90 12.80 24 1990 ---- 13.70B 12.10A 13.70B 13.20 +.90 12.30 3 1995 ---- 13.20B 11.70A 13.20B 12.70 +.90 11.80 24 2000 11.20 12.70B 11.00 12.50B 12.20 +.80 16 11.40 61 2487 2005 ---- 12.20B 10.80A 12.20B 11.80 +.80 11.00 2010 10.80 11.70B 10.50A 10.50A 11.30 +.70 1 10.60 114 2015 ---- 11.30B 10.10A 11.30B 10.90 +.70 10.20 13 2020 ---- 10.90B 9.70A 10.90B 10.50 +.70 8 9.80 77 2025 ---- 10.50B 9.40A 10.50B 10.20 +.70 9.50 24 318 2030 9.40 10.10B 9.40 9.10A 9.80 +.70 1 9.10 8 2035 ---- 9.70B ---- 9.70B 9.40 +.60 8.80 2040 ---- 9.30B ---- 9.30B 9.10 +.60 8.50 190 2045 ---- 9.00B ---- 9.00B 8.80 +.60 8.20 5 2050 ---- 8.70B 7.90A 7.90A 8.50 +.50 8.00 10 858 2055 ---- 8.30B 7.60A 8.30B 8.20 +.50 7.70 1 2060 ---- 8.00B ---- 8.00B 7.90 +.50 7.40 32 2065 ---- 7.70B 7.10A 7.10A 7.60 +.40 7.20 2 2070 ---- 7.50B 6.90A 6.90A 7.30 +.30 7.00 99 2075 ---- 7.20B ---- 7.20B 7.00 +.30 6.70 120 2080 6.30 7.00B 6.30 7.00B 6.80 +.30 1 6.50 10 23 2085 ---- 6.70B 6.20A 6.20A 6.60 +.30 6.30 1 2090 ---- 6.50B 6.00A 6.00A 6.30 +.20 6.10 71 2095 ---- 6.30B 5.80A 5.80A 6.10 +.20 5.90 7 2100 5.40 6.10B 5.40 6.00 5.90 +.20 15 5.70 72 1500 2105 ---- 5.80B ---- 5.80B 5.70 +.20 5.50 38 2110 ---- 5.60B ---- 5.60B 5.50 +.20 5.30 3 63 2115 ---- 5.50B ---- 5.50B 5.30 +.20 5.10 1 2120 ---- 5.30B ---- 5.30B 5.20 +.20 2 5.00 1 66 2125 ---- 5.10B ---- 5.10B 5.00 +.20 1 4.80 44 2130 ---- 4.90B ---- 4.90B 4.80 +.20 4.60 93 2135 ---- 4.80B ---- 4.80B 4.70 +.20 4.50 1 2140 ---- 4.60B ---- 4.60B 4.50 +.10 4.40 47 2145 ---- 4.50B ---- 4.50B 4.40 +.20 4.20 2150 ---- 4.30B ---- 4.30B 4.20 +.10 6 4.10 13 139 2155 ---- 4.20B ---- 4.20B 4.10 +.10 4.00 2160 ---- 4.00B ---- 4.00B 4.00 +.20 3.80 74 2165 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 18 2170 ---- 3.80B ---- 3.80B 3.70 +.10 3.60 28 2175 ---- 3.70B ---- 3.70B 3.60 +.10 3.50 49 2180 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 18 2185 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 2190 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 66 2195 ---- 3.20B ---- 3.20B 3.20 +.10 3.10 20 2200 3.20 3.20 3.10 3.10 3.10 +.10 7 3.00 2 1116 2205 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 7 15 2210 ---- ---- ---- ---- 2.90 UNCH 2.90 12 2215 ---- ---- ---- ---- 2.80 UNCH 2.80 2220 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 24 2225 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 21 28 2230 2.70 2.70 2.70 2.70 2.60 UNCH 1 2.60 21 2235 ---- ---- ---- ---- 2.50 UNCH 2.50 1 5 2240 ---- ---- ---- ---- 2.50 +.10 2.40 1 14 2245 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 7 2250 ---- ---- ---- ---- 2.30 UNCH 1 2.30 1706 2255 ---- ---- ---- ---- 2.30 +.10 2.20 2260 ---- ---- ---- ---- 2.20 UNCH 2.20 15 2265 ---- ---- ---- ---- 2.10 UNCH 2.10 2270 ---- ---- ---- ---- 2.10 UNCH 2.10 2275 ---- ---- ---- ---- 2.00 UNCH 2.00 119 2280 ---- ---- ---- ---- 2.00 +.10 1.90 130 2285 ---- ---- ---- ---- 1.90 UNCH 1.90 6 2290 ---- ---- ---- ---- 1.90 UNCH 1.90 2300 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1232 2310 ---- ---- ---- ---- 1.70 UNCH 1.70 2 2320 ---- ---- ---- ---- 1.60 UNCH 1.60 53 2325 ---- ---- ---- ---- 1.60 UNCH 1.60 49 2330 ---- ---- ---- ---- 1.50 UNCH 1.50 4 2340 ---- ---- ---- ---- 1.40 UNCH 1.40 1 2350 1.40 1.40 1.40 1.40 1.40 UNCH 2 1.40 20 546 2360 ---- ---- ---- ---- 1.30 UNCH 1.30 6 2370 ---- ---- ---- ---- 1.30 UNCH 1.30 47 103 2375 ---- ---- ---- ---- 1.20 UNCH 1.20 10 71 2400 ---- ---- ---- ---- 1.10 UNCH 1.10 10 560 2425 1.00 1.00 1.00 1.00 1.00 UNCH 10 1.00 52 2450 ---- ---- ---- ---- .90 UNCH .90 54 2475 ---- ---- ---- ---- .80 UNCH .80 2500 ---- ---- ---- ---- .70 UNCH .70 80 768 2525 ---- ---- ---- ---- .70 UNCH .70 59 2550 ---- ---- ---- ---- .60 UNCH .60 59 2700 ---- ---- ---- ---- .40 UNCH .40 20 505 3000 .30 .30 .30 .30 .30 +.10 5 .20 45 290 OG MAY23 Gold Option CALL 1000 ---- 833.30B 818.00A 818.00A 831.10 +12.60 818.50 1025 ---- 808.20B 793.00A 793.00A 806.10 +12.60 793.50 1050 ---- 783.10B 768.10A 768.10A 781.10 +12.60 768.50 1075 ---- 758.20B 743.00A 743.00A 756.10 +12.60 743.50 1100 ---- 733.30B 717.90A 717.90A 731.10 +12.60 718.50 1125 ---- 708.30B 692.90A 692.90A 706.10 +12.60 693.50 1150 ---- 683.20B 668.00A 668.00A 681.10 +12.60 668.50 1175 ---- 658.30B 642.90A 642.90A 656.10 +12.60 643.50 1200 ---- 633.40B 617.90A 617.90A 631.10 +12.60 618.50 1225 ---- 608.30B 592.80A 592.80A 606.10 +12.60 593.50 1250 ---- 583.30B 567.90A 567.90A 581.10 +12.60 568.50 2 1275 ---- 558.30B 542.90A 542.90A 556.10 +12.60 543.50 1300 ---- 533.50B 517.90A 517.90A 531.10 +12.60 518.50 9 1325 ---- 508.30B 492.80A 492.80A 506.10 +12.60 493.50 1350 ---- 483.60B 467.90A 467.90A 481.10 +12.60 468.50 1375 ---- 458.40B 442.90A 442.90A 456.10 +12.60 443.50 1380 ---- 453.40B 437.60A 437.60A 451.10 +12.60 438.50 1390 ---- 443.50B 427.60A 427.60A 441.10 +12.60 428.50 1400 ---- 433.70B 414.90A 414.90A 431.10 +12.60 418.50 1410 ---- 423.50B 407.90A 407.90A 421.10 +12.60 408.50 1420 ---- 413.70B 398.00A 398.00A 411.10 +12.60 398.50 1425 ---- 409.60B 390.20A 390.20A 406.10 +12.60 393.50 1430 ---- 403.80B 388.00A 388.00A 401.10 +12.50 388.60 1440 ---- 393.80B 377.80A 377.80A 391.10 +12.50 378.60 1450 ---- 384.80B 365.50A 365.50A 381.20 +12.50 368.70 1460 ---- 374.00B 358.30A 358.30A 371.30 +12.50 358.80 1470 ---- 363.90B 348.10A 348.10A 361.40 +12.40 349.00 1475 ---- 360.10B 341.00A 341.00A 356.40 +12.30 344.10 1 3 1480 ---- 354.20B 338.30A 338.30A 351.50 +12.30 339.20 1485 ---- 349.30B 333.40A 333.40A 346.60 +12.30 334.30 1490 ---- 344.60B 328.60A 328.60A 341.70 +12.30 329.40 1495 ---- 339.40B 323.80A 323.80A 336.80 +12.30 324.50 1500 ---- 335.60B 316.70A 316.70A 331.90 +12.20 319.70 1 1 1505 ---- 329.80B 314.10A 314.10A 327.00 +12.20 314.80 1510 ---- 324.80B 309.20A 309.20A 322.10 +12.10 310.00 1515 ---- 320.20B 304.50A 304.50A 317.20 +12.10 305.10 1520 ---- 315.30B 299.70A 299.70A 312.40 +12.10 300.30 1525 ---- 311.30B 292.60A 292.60A 307.50 +12.00 295.50 1530 ---- 305.60B 289.90A 289.90A 302.70 +12.00 290.70 1535 ---- 300.80B 285.10A 285.10A 297.90 +12.00 285.90 1540 ---- 296.00B 280.50A 280.50A 293.00 +11.80 281.20 1545 ---- 291.20B 275.70A 275.70A 288.20 +11.80 276.40 1550 ---- 287.20B 268.80A 268.80A 283.50 +11.80 271.70 1 6 1555 ---- 281.70B 266.30A 266.30A 278.70 +11.80 266.90 1560 ---- 276.80B 261.60A 261.60A 273.90 +11.70 262.20 1565 ---- 272.00B 256.80A 256.80A 269.20 +11.70 257.50 1570 ---- 267.40B 252.10A 252.10A 264.50 +11.70 252.80 1575 ---- 263.40B 245.40A 245.40A 259.70 +11.50 248.20 1 9 1580 ---- 258.00B 242.70A 242.70A 255.00 +11.50 243.50 1 1585 ---- 253.40B 238.10A 238.10A 250.40 +11.50 238.90 1590 ---- 248.60B 233.50A 233.50A 245.70 +11.40 234.30 1595 ---- 244.00B 229.00A 229.00A 241.10 +11.40 229.70 1 1600 ---- 240.00B 222.40A 222.40A 236.40 +11.20 225.20 1 1605 ---- 234.80B 217.90A 217.90A 231.80 +11.20 220.60 1610 ---- 230.20B 213.40A 213.40A 227.30 +11.20 216.10 2 2 1615 ---- 225.60B 208.90A 208.90A 222.70 +11.10 211.60 1620 ---- 221.60B 204.50A 204.50A 218.20 +11.00 207.20 1625 ---- 217.10B 200.10A 200.10A 213.70 +11.00 202.70 1630 ---- 212.60B 195.70A 195.70A 209.20 +10.90 198.30 2 1635 ---- 208.10B 191.30A 191.30A 204.70 +10.70 194.00 1 1640 ---- 203.60B 187.00A 187.00A 200.30 +10.70 189.60 1645 ---- 199.20B 182.70A 182.70A 195.90 +10.60 185.30 1650 ---- 194.80B 178.40A 178.40A 191.50 +10.50 181.00 1655 ---- 190.40B 174.20A 174.20A 187.20 +10.40 176.80 1660 ---- 186.10B 170.00A 170.00A 182.80 +10.20 172.60 1 6 1665 174.90 181.70B 165.90A 181.70B 178.60 +10.20 1 168.40 2 5 1670 170.70 177.50B 161.80A 177.50B 174.30 +10.00 1 164.30 1 7 1675 164.90 173.20B 157.70A 164.00A 170.10 +9.90 1 160.20 4 1680 167.70 169.00B 153.70A 164.00A 166.00 +9.80 2 156.20 1 6 1685 ---- 164.80B 149.70A 149.70A 161.80 +9.60 152.20 3 1690 ---- 160.70B 145.80A 145.80A 157.70 +9.50 148.20 6 1695 ---- 156.70B 141.90A 141.90A 153.70 +9.40 144.30 4 1700 ---- 152.60B 138.00A 138.00A 149.70 +9.30 140.40 28 1705 ---- 148.60B 134.30A 134.30A 145.70 +9.10 136.60 6 1710 ---- 144.70B 130.50A 130.50A 141.80 +8.90 132.90 1 1715 ---- 140.80B 126.90A 126.90A 138.00 +8.80 129.20 1 1720 ---- 137.00B 123.20A 123.20A 134.20 +8.70 125.50 4 1725 ---- 133.20B 119.70A 119.70A 130.40 +8.50 121.90 1730 ---- 129.50B 116.20A 116.20A 126.70 +8.30 118.40 1735 ---- 125.80B 112.70A 112.70A 123.10 +8.20 114.90 1740 ---- 122.20B 109.40A 109.40A 119.50 +8.00 111.50 4 1745 ---- 118.60B 106.00A 106.00A 116.00 +7.90 108.10 1750 ---- 115.10B 102.80A 102.80A 112.50 +7.70 104.80 286 1755 ---- 111.70B 99.60A 99.60A 109.10 +7.50 101.60 1760 ---- 108.30B 96.50A 96.50A 105.80 +7.40 98.40 1765 ---- 105.00B 93.40A 93.40A 102.60 +7.30 95.30 10 1770 ---- 101.80B 90.50A 90.50A 99.40 +7.10 92.30 1775 ---- 98.60B 87.60A 87.60A 96.20 +6.80 89.40 257 1780 ---- 95.50B 84.70A 84.70A 93.20 +6.70 86.50 1785 ---- 92.40B 81.90A 81.90A 90.20 +6.50 83.70 2 3 1790 ---- 89.50B 79.20A 79.20A 87.30 +6.40 80.90 1795 ---- 86.60B 76.60A 76.60A 84.40 +6.20 78.20 1800 ---- 83.70B 74.10A 74.10A 81.60 +6.00 75.60 20 220 1805 ---- 81.00B 71.60A 71.60A 78.90 +5.80 73.10 1810 ---- 78.30B 69.10A 69.10A 76.30 +5.70 70.60 1815 ---- 75.70B 66.80A 66.80A 73.70 +5.50 68.20 1 1820 ---- 73.10B 64.50A 64.50A 71.30 +5.40 65.90 1825 ---- 70.70B 62.30A 62.30A 68.80 +5.20 20 63.60 20 109 1830 ---- 68.20B 60.20A 60.20A 66.50 +5.00 61.50 22 1835 ---- 65.90B 58.10A 58.10A 64.20 +4.90 59.30 5 1840 ---- 63.70B 56.10A 56.10A 62.00 +4.70 57.30 10 1845 ---- 61.50B 54.20A 54.20A 59.80 +4.50 55.30 1850 ---- 59.40B 52.30A 52.30A 57.80 +4.40 53.40 10 629 1855 ---- 57.40B 50.50A 50.50A 55.80 +4.20 51.60 1860 ---- 55.40B 48.70A 48.70A 53.80 +4.00 49.80 1865 ---- 53.50B 47.00A 47.00A 51.90 +3.90 48.00 10 1870 ---- 51.60B 45.40A 45.40A 50.10 +3.70 46.40 7 1875 ---- 49.90B 43.80A 43.80A 48.40 +3.60 44.80 72 1880 ---- 48.20B 42.30A 42.30A 46.70 +3.50 43.20 1885 ---- 46.50B 40.80A 40.80A 45.00 +3.30 41.70 1890 ---- 44.90B 39.40A 39.40A 43.50 +3.20 40.30 7 1895 ---- 43.30B 38.10A 38.10A 41.90 +3.00 38.90 13 1900 ---- 41.80B 36.80A 36.80A 40.50 +2.90 37.60 610 1905 ---- 40.40B 35.50A 35.50A 39.00 +2.70 36.30 1 1910 ---- 39.00B 34.30A 34.30A 37.70 +2.70 35.00 3 1915 ---- 37.70B 33.10A 33.10A 36.40 +2.60 33.80 1920 34.40 36.40B 32.00A 35.90B 35.10 +2.40 5 32.70 1 1925 ---- 35.10B 30.90A 30.90A 33.90 +2.30 31.60 600 1930 ---- 33.90B 29.90A 29.90A 32.70 +2.20 30.50 11 1935 ---- 32.80B 28.90A 28.90A 31.60 +2.10 29.50 1940 ---- 31.60B 27.90A 27.90A 30.50 +2.00 28.50 1945 ---- 30.60B 27.00A 27.00A 29.50 +1.90 27.60 1950 ---- 29.50B 26.10A 26.10A 28.50 +1.90 26.60 5 19 1955 ---- 28.50B 25.20A 25.20A 27.50 +1.70 25.80 8 1960 27.00 27.60B 24.40A 26.30A 26.60 +1.70 1 24.90 1965 ---- 26.60B 23.60A 23.60A 25.70 +1.60 24.10 10 1970 ---- 25.70B 22.80A 22.80A 24.80 +1.50 23.30 1975 ---- 24.90B 22.10A 22.10A 24.00 +1.40 22.60 65 1980 ---- 24.00B 21.40A 21.40A 23.20 +1.40 21.80 102 1985 ---- 23.30B 20.70A 20.70A 22.40 +1.30 21.10 1 1990 ---- 22.50B 20.00A 20.00A 21.70 +1.20 20.50 132 1995 ---- 21.70B 19.40A 19.40A 21.00 +1.20 19.80 2000 21.00 21.10B 18.80A 21.00 20.30 +1.10 2 19.20 4 96 2005 ---- 20.30B 18.20A 18.20A 19.60 +1.00 18.60 6 2010 ---- 19.70B 17.60A 17.60A 19.00 +1.00 18.00 2015 ---- 19.00B 17.10A 17.10A 18.40 +1.00 17.40 2020 ---- 18.40B 16.60A 16.60A 17.80 +.90 16.90 2025 ---- 17.80B 16.10A 16.10A 17.20 +.90 16.30 23 2030 16.60 17.30B 15.60A 16.70A 16.70 +.90 15 15.80 7 2035 ---- 16.70B 15.10A 15.10A 16.20 +.80 15.40 2040 ---- 16.20B 14.70A 14.70A 15.70 +.80 14.90 2045 ---- 15.70B 14.20A 14.20A 15.20 +.70 14.50 1 3 2050 ---- 15.20B 13.80A 15.20B 14.70 +.70 14.00 129 2055 ---- 14.70B 13.40A 13.40A 14.30 +.70 13.60 1 1 2060 ---- 14.30B 13.00A 13.00A 13.80 +.60 13.20 2065 ---- 13.80B 12.70A 13.80B 13.40 +.60 12.80 2070 ---- 13.40B 12.30A 12.30A 13.00 +.50 12.50 1 2075 ---- 13.00B 11.90A 11.90A 12.60 +.50 12.10 2080 ---- 12.60B 11.60A 11.60A 12.30 +.50 11.80 2085 ---- 12.30B 11.30A 11.30A 11.90 +.50 11.40 30 2090 ---- 11.80B 11.00A 11.00A 11.60 +.50 11.10 2095 ---- 11.50B 10.70A 10.70A 11.20 +.40 10.80 2100 11.00 11.20B 10.40A 11.10B 10.90 +.40 2 10.50 63 2105 ---- 10.80B 10.10A 10.10A 10.60 +.40 10.20 4 2110 ---- 10.60B 9.80A 9.80A 10.30 +.40 9.90 1 2115 ---- 10.30B 9.50A 9.50A 10.00 +.40 9.60 1 6 2120 ---- 10.00B 9.30A 9.30A 9.70 +.30 9.40 9 2125 ---- 9.70B 9.00A 9.00A 9.40 +.30 9.10 1 2130 ---- 9.30B 8.80A 8.80A 9.20 +.30 8.90 2135 ---- 9.10B ---- 9.10B 8.90 +.30 8.60 2140 ---- 8.90B 8.30A 8.30A 8.70 +.30 8.40 11 2145 ---- 8.60B 8.10A 8.10A 8.40 +.20 8.20 2150 ---- 8.30B 7.80A 7.80A 8.20 +.30 7.90 62 2155 ---- 8.10B ---- 8.10B 8.00 +.30 7.70 2160 ---- 7.90B ---- 7.90B 7.80 +.30 7.50 2165 ---- 7.70B 7.20A 7.20A 7.50 +.20 7.30 2170 ---- 7.40B ---- 7.40B 7.30 +.20 7.10 1 2175 ---- 7.30B ---- 7.30B 7.10 +.20 6.90 2180 ---- 7.10B 6.70A 6.70A 7.00 +.20 6.80 12 2185 ---- 6.90B 6.50A 6.50A 6.80 +.20 6.60 2190 ---- 6.70B 6.30A 6.30A 6.60 +.20 6.40 8 2195 ---- 6.50B ---- 6.50B 6.40 +.20 6.20 2200 ---- 6.40B 6.00A 6.00A 6.20 +.10 6.10 60 2205 ---- 6.20B ---- 6.20B 6.10 +.20 5.90 2210 ---- 6.00B 5.70A 5.70A 5.90 +.10 1 5.80 34 2215 ---- 5.90B ---- 5.90B 5.80 +.20 5.60 1 2220 ---- 5.70B ---- 5.70B 5.60 +.10 5.50 1 34 2225 ---- 5.60B ---- 5.60B 5.50 +.20 5.30 32 2230 ---- 5.40B ---- 5.40B 5.30 +.10 5.20 51 2235 ---- 5.30B 5.00A 5.00A 5.20 +.10 5.10 2240 ---- 5.10B ---- 5.10B 5.10 +.10 5.00 36 2245 ---- 5.00B ---- 5.00B 4.90 +.10 4.80 2250 ---- 4.90B ---- 4.90B 4.80 +.10 4.70 37 2255 ---- 4.80B ---- 4.80B 4.70 +.10 4.60 2260 ---- 4.70B ---- 4.70B 4.60 +.10 4.50 1 2265 ---- 4.50B ---- 4.50B 4.50 +.10 4.40 2270 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 1 2275 ---- 4.40B ---- 4.30B 4.30 +.10 4.20 7 2280 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 2290 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 2300 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 64 2310 ---- 3.70B ---- 3.60B 3.60 +.10 1 3.50 2320 ---- 3.50B ---- 3.50B 3.40 UNCH 3.40 2 9 2325 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 2330 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 2340 ---- 3.20B ---- 3.20B 3.10 UNCH 3.10 1 2350 ---- ---- ---- ---- 3.00 UNCH 3.00 7 2360 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1 2370 ---- ---- ---- ---- 2.70 UNCH 2.70 2375 ---- ---- ---- ---- 2.70 UNCH 2.70 30 2400 2.40 2.50B 2.40 2.50B 2.40 UNCH 2 2.40 71 2425 ---- ---- ---- ---- 2.20 UNCH 2.20 31 2450 1.90 1.90 1.90 1.90 2.00 UNCH 10 2.00 12 2475 ---- ---- ---- ---- 1.80 UNCH 1.80 2500 ---- ---- ---- ---- 1.60 UNCH 1.60 32 2525 ---- ---- ---- ---- 1.50 UNCH 1.50 2550 ---- ---- ---- ---- 1.40 UNCH 1.40 20 2750 ---- ---- ---- ---- .80 UNCH .80 39 OG JUN23 Gold Option CALL 1000 ---- 832.10B ---- 831.90B 831.10 +12.60 818.50 1025 ---- 807.60B ---- 807.40B 806.10 +12.60 793.50 1050 ---- 782.70B ---- 782.50B 781.10 +12.60 768.50 1060 ---- 772.20B ---- 772.00B 771.10 +12.60 758.50 1070 ---- 762.70B ---- 762.50B 761.10 +12.60 748.50 1075 ---- 757.70B ---- 757.50B 756.10 +12.60 743.50 1080 ---- 752.20B ---- 752.00B 751.10 +12.60 738.50 1090 ---- 742.40B ---- 742.20B 741.10 +12.60 728.50 1100 ---- 732.70B ---- 732.60B 731.10 +12.60 718.50 1110 ---- 722.30B ---- 722.20B 721.10 +12.60 708.50 1120 ---- 712.30B ---- 712.20B 711.10 +12.60 698.50 1125 ---- 707.80B ---- 707.60B 706.10 +12.60 693.50 1130 ---- 702.80B ---- 702.60B 701.10 +12.60 688.50 1140 ---- 692.80B 678.40A 678.40A 691.10 +12.60 678.50 1150 ---- 682.40B 668.30A 668.30A 681.10 +12.60 668.50 1155 ---- 677.80B 663.40A 663.40A 676.10 +12.60 663.50 1160 ---- 672.80B 658.40A 658.40A 671.10 +12.60 658.50 1165 ---- 667.80B 653.40A 653.40A 666.10 +12.60 653.50 1170 ---- 662.80B 648.40A 648.40A 661.10 +12.60 648.50 1175 ---- 657.90B ---- 657.80B 656.10 +12.60 643.50 1180 ---- 652.40B 638.40A 638.40A 651.10 +12.60 638.50 1185 ---- 647.90B ---- 647.70B 646.10 +12.60 633.50 1190 ---- 642.40B ---- 642.30B 641.10 +12.60 628.50 1195 ---- 637.90B ---- 637.70B 636.10 +12.60 623.50 1200 ---- 632.90B 618.30A 618.30A 631.10 +12.60 618.50 1205 ---- 627.90B 613.30A 613.30A 626.10 +12.60 613.50 1210 ---- 622.50B 608.30A 608.30A 621.10 +12.60 608.50 1215 ---- 617.90B 603.30A 603.30A 616.10 +12.60 603.50 1220 ---- 612.60B 598.30A 598.30A 611.10 +12.60 598.50 1225 ---- 607.90B 593.20A 593.20A 606.10 +12.60 593.50 1230 ---- 602.50B 588.20A 588.20A 601.10 +12.60 588.50 1235 ---- 597.50B ---- 597.40B 596.10 +12.60 583.50 1240 ---- 592.50B ---- 592.40B 591.10 +12.60 578.50 1245 ---- 587.90B 573.40A 573.40A 586.10 +12.60 573.50 1250 ---- 583.00B 568.20A 568.20A 581.10 +12.60 568.50 1255 ---- 577.90B 563.20A 563.20A 576.10 +12.60 563.50 1260 ---- 573.00B 558.20A 558.20A 571.10 +12.60 558.50 1265 ---- 568.00B 553.20A 553.20A 566.10 +12.60 553.50 1270 ---- 563.00B 548.20A 548.20A 561.10 +12.60 548.50 1275 ---- 558.10B 543.20A 543.20A 556.10 +12.60 543.50 1280 ---- 553.10B 538.20A 538.20A 551.10 +12.60 538.50 1285 ---- 548.00B 533.20A 533.20A 546.10 +12.60 533.50 1290 ---- 543.20B 528.20A 528.20A 541.10 +12.60 528.50 1295 ---- 538.00B 523.10A 523.10A 536.10 +12.60 523.50 1300 ---- 533.20B 518.10A 518.10A 531.10 +12.60 518.50 1305 ---- 528.10B 513.30A 513.30A 526.10 +12.60 513.50 1310 ---- 523.20B 508.10A 508.10A 521.10 +12.60 508.50 1315 ---- 518.10B 503.10A 503.10A 516.10 +12.60 503.50 1320 ---- 513.10B 498.10A 498.10A 511.10 +12.60 498.50 1325 ---- 508.20B 493.10A 493.10A 506.10 +12.60 493.50 1330 ---- 503.10B 488.10A 488.10A 501.10 +12.60 488.50 1335 ---- 498.10B 483.10A 483.10A 496.10 +12.60 483.50 1340 ---- 493.20B 478.10A 478.10A 491.10 +12.60 478.50 1345 ---- 488.10B 473.30A 473.30A 486.10 +12.60 473.50 1350 ---- 483.20B 464.90A 464.90A 481.10 +12.60 468.50 1355 ---- 478.20B 463.10A 463.10A 476.10 +12.60 463.50 1360 ---- 473.10B 458.10A 458.10A 471.10 +12.60 458.50 1365 ---- 468.20B 453.10A 453.10A 466.10 +12.60 453.50 1370 ---- 463.10B 448.30A 448.30A 461.10 +12.60 448.50 1375 ---- 459.50B 440.00A 440.00A 456.10 +12.60 443.50 1380 ---- 453.20B 438.10A 438.10A 451.10 +12.60 438.50 1385 ---- 448.30B 433.10A 433.10A 446.10 +12.60 433.50 1390 ---- 443.30B 428.20A 428.20A 441.10 +12.60 428.50 1395 ---- 438.30B 423.10A 423.10A 436.10 +12.60 423.50 1400 ---- 434.70B 415.40A 415.40A 431.10 +12.50 418.60 86 1405 ---- 428.30B 413.30A 413.30A 426.10 +12.50 413.60 1410 ---- 423.30B 408.30A 408.30A 421.10 +12.50 408.60 1415 ---- 418.40B 403.30A 403.30A 416.20 +12.50 403.70 1420 ---- 413.30B 398.50A 398.50A 411.20 +12.50 398.70 1425 ---- 409.90B 390.70A 390.70A 406.20 +12.40 393.80 1430 ---- 403.50B 388.70A 388.70A 401.30 +12.40 388.90 1435 ---- 398.60B 383.60A 383.60A 396.30 +12.30 384.00 1440 ---- 393.70B 378.70A 378.70A 391.40 +12.40 379.00 1445 ---- 388.70B 373.80A 373.80A 386.50 +12.40 374.10 1450 ---- 385.20B 366.30A 366.30A 381.50 +12.30 369.20 1455 ---- 379.00B 364.00A 364.00A 376.60 +12.20 364.40 1460 ---- 374.00B 359.10A 359.10A 371.70 +12.20 359.50 1465 ---- 369.20B 354.40A 354.40A 366.80 +12.20 354.60 1470 ---- 364.50B 349.50A 349.50A 361.90 +12.10 349.80 1475 ---- 360.80B 342.10A 342.10A 357.10 +12.20 344.90 2 3 1480 ---- 354.70B 339.80A 339.80A 352.20 +12.10 340.10 1485 ---- 349.60B 335.00A 335.00A 347.30 +12.00 335.30 200 1490 ---- 345.00B 330.20A 330.20A 342.50 +12.10 330.40 1495 ---- 340.30B 325.40A 325.40A 337.70 +12.10 325.60 1500 330.70 336.60B 318.10A 336.60B 332.80 +12.00 2 320.80 3 6 1505 ---- 330.50B 315.80A 315.80A 328.00 +11.90 316.10 1510 ---- 325.80B 311.10A 311.10A 323.20 +11.90 311.30 1515 ---- 320.90B 306.30A 306.30A 318.40 +11.80 306.60 1520 ---- 316.20B 301.60A 301.60A 313.60 +11.80 301.80 1525 ---- 312.60B 294.40A 294.40A 308.90 +11.80 297.10 3 12 1530 ---- 306.70B 292.20A 292.20A 304.10 +11.70 292.40 1535 ---- 301.90B 287.50A 287.50A 299.40 +11.70 287.70 1540 ---- 297.10B 282.80A 282.80A 294.70 +11.70 283.00 1545 ---- 292.40B 278.10A 278.10A 290.00 +11.60 278.40 1550 278.60 288.90B 271.00A 288.90B 285.30 +11.60 1 273.70 14 1555 ---- 283.40B 268.90A 268.90A 280.60 +11.50 269.10 1560 ---- 278.70B 264.30A 264.30A 275.90 +11.40 264.50 1565 ---- 273.90B 259.70A 259.70A 271.30 +11.40 259.90 1570 ---- 269.40B 255.10A 255.10A 266.70 +11.30 255.40 1 1575 ---- 265.60B 248.20A 248.20A 262.10 +11.30 250.80 4 1580 ---- 260.20B 243.70A 243.70A 257.50 +11.20 246.30 1585 ---- 255.50B 239.20A 239.20A 252.90 +11.10 241.80 2 1590 ---- 251.10B 234.80A 234.80A 248.40 +11.10 237.30 2 1595 ---- 247.30B 230.30A 230.30A 243.80 +10.90 232.90 1600 ---- 242.80B 225.90A 225.90A 239.30 +10.80 228.50 2 1605 ---- 238.30B 221.50A 221.50A 234.90 +10.80 224.10 6 1610 ---- 233.80B 217.10A 217.10A 230.40 +10.70 219.70 1615 ---- 229.30B 212.80A 212.80A 226.00 +10.60 215.40 1 1620 ---- 224.90B 208.50A 208.50A 221.60 +10.60 211.00 1625 ---- 220.50B 204.20A 204.20A 217.20 +10.40 206.80 1630 ---- 216.10B 200.00A 200.00A 212.80 +10.30 202.50 1 1635 ---- 211.80B 195.80A 195.80A 208.50 +10.20 198.30 1640 ---- 207.40B 191.70A 191.70A 204.20 +10.10 194.10 1645 ---- 203.20B 187.40A 187.40A 200.00 +10.10 189.90 1650 ---- 198.90B 183.30A 183.30A 195.70 +9.90 185.80 1 1655 ---- 194.70B 179.30A 179.30A 191.60 +9.90 181.70 1660 ---- 190.50B 175.30A 175.30A 187.40 +9.70 177.70 50 1665 ---- 186.40B 171.30A 171.30A 183.30 +9.60 173.70 30 1670 ---- 182.20B 167.30A 167.30A 179.20 +9.50 169.70 90 1675 ---- 178.10B 163.50A 163.50A 175.10 +9.30 165.80 313 1680 ---- 174.10B 159.60A 159.60A 171.10 +9.20 161.90 2 1685 ---- 170.10B 155.80A 155.80A 167.20 +9.10 158.10 1 1690 ---- 166.20B 152.00A 152.00A 163.30 +9.00 154.30 1695 ---- 162.30B 148.30A 148.30A 159.40 +8.90 150.50 2 1700 ---- 158.30B 144.60A 144.60A 155.60 +8.80 146.80 1269 1705 ---- 154.60B 141.00A 141.00A 151.80 +8.60 143.20 1710 ---- 150.80B 137.40A 137.40A 148.10 +8.50 139.60 1715 ---- 147.10B 133.90A 133.90A 144.40 +8.30 136.10 5 1720 ---- 143.50B 130.50A 130.50A 140.80 +8.20 132.60 1725 ---- 139.90B 127.10A 127.10A 137.30 +8.10 129.20 80 1730 ---- 136.30B 123.80A 123.80A 133.80 +8.00 125.80 1 1735 ---- 132.80B 120.50A 120.50A 130.30 +7.90 122.40 200 1740 ---- 129.30B 117.20A 117.20A 126.90 +7.70 119.20 1 1745 ---- 125.90B 114.10A 114.10A 123.50 +7.60 115.90 20 1750 119.60 122.50B 110.90A 122.30B 120.20 +7.40 1 112.80 86 1059 1755 ---- 119.30B 107.90A 107.90A 116.90 +7.20 109.70 1760 ---- 116.10B 104.90A 104.90A 113.70 +7.10 106.60 30 1765 ---- 112.90B 102.00A 102.00A 110.60 +6.90 103.70 21 1770 ---- 109.80B 99.10A 99.10A 107.50 +6.70 100.80 2 1775 ---- 106.80B 96.30A 96.30A 104.50 +6.60 97.90 219 1780 ---- 103.80B 93.50A 93.50A 101.60 +6.40 95.20 1785 ---- 100.90B 90.80A 90.80A 98.70 +6.20 92.50 1790 ---- 98.00B 88.20A 88.20A 96.00 +6.20 89.80 11 1795 ---- 95.20B 85.70A 85.70A 93.20 +6.00 87.20 1800 87.70 92.50B 83.20A 83.20A 90.60 +5.90 10 84.70 1 1618 1805 ---- 89.90B 80.70A 80.70A 88.00 +5.70 82.30 13 1810 ---- 87.30B 78.40A 78.40A 85.40 +5.50 79.90 47 1815 ---- 84.80B 76.10A 76.10A 82.90 +5.40 77.50 10 20 1820 ---- 82.30B 73.80A 73.80A 80.50 +5.30 75.20 5 58 1825 ---- 80.00B 71.70A 71.70A 78.10 +5.10 10 73.00 184 202 1830 ---- 77.70B 69.60A 69.60A 75.80 +4.90 70.90 40 1835 ---- 75.40B 67.50A 67.50A 73.60 +4.80 68.80 1840 ---- 73.20B 65.50A 65.50A 71.30 +4.50 1 66.80 15 34 1845 ---- 71.10B 63.60A 63.60A 69.20 +4.40 64.80 5 1850 67.60 69.00B 61.70A 68.60B 67.10 +4.20 13 62.90 112 4177 1855 ---- 67.00B 60.00A 60.00A 65.10 +4.10 61.00 7 1860 ---- 65.00B 58.10A 58.10A 63.10 +3.90 59.20 2 2 1865 ---- 63.10B 56.50A 56.50A 61.20 +3.70 57.50 2 18 1870 ---- 61.20B 54.70A 54.70A 59.40 +3.70 55.70 13 1875 ---- 59.40B 53.10A 53.10A 57.60 +3.50 54.10 211 1880 ---- 57.70B 51.70A 51.70A 55.90 +3.40 1 52.50 13 1885 ---- 56.00B 50.00A 50.00A 54.30 +3.40 50.90 1890 ---- 54.30B 48.70A 48.70A 52.70 +3.30 49.40 1895 ---- 52.70B 47.20A 47.20A 51.10 +3.10 48.00 1900 ---- 51.20B 45.90A 45.90A 49.60 +3.10 6 46.50 3 3936 1905 ---- 49.60B 44.50A 44.50A 48.10 +2.90 45.20 14 1910 ---- 48.10B 43.30A 43.30A 46.70 +2.80 43.90 5 1915 ---- 46.70B 41.90A 41.90A 45.30 +2.70 42.60 1 1920 ---- 45.50B 40.70A 40.70A 44.00 +2.60 1 41.40 18 1925 ---- 44.10B 39.60A 39.60A 42.70 +2.50 6 40.20 2 243 1930 ---- 42.90B 38.40A 38.40A 41.50 +2.40 39.10 47 1935 ---- 41.60B 37.50A 37.50A 40.30 +2.30 38.00 28 1940 ---- 40.40B 36.40A 36.40A 39.10 +2.20 1 36.90 14 1945 ---- 39.20B 35.40A 35.40A 38.00 +2.10 35.90 14 1950 36.80 38.10B 34.30A 36.70A 36.90 +2.00 1 34.90 1 8568 1955 ---- 37.00B 33.50A 33.50A 35.80 +1.80 34.00 10 1960 ---- 36.00B 32.50A 32.50A 34.80 +1.80 33.00 14 1965 ---- 34.90B 31.50A 31.50A 33.80 +1.70 32.10 1970 ---- 33.90B 30.80A 30.80A 32.90 +1.70 31.20 1975 ---- 33.00B 29.90A 29.90A 32.00 +1.60 30.40 33 1980 ---- 32.10B 29.00A 29.00A 31.10 +1.60 29.50 41 1985 ---- 31.20B 28.30A 28.30A 30.20 +1.50 28.70 1990 ---- 30.30B 27.50A 30.30B 29.40 +1.50 27.90 1995 ---- 29.40B 26.70A 26.70A 28.60 +1.40 27.20 2000 26.80 28.60B 26.00A 28.60B 27.80 +1.30 7 26.50 335 5936 2005 ---- 27.90B 25.40A 25.40A 27.00 +1.30 25.70 40 2010 ---- 27.10B 24.70A 27.10B 26.30 +1.30 25.00 12 2015 ---- 26.40B 24.10A 24.10A 25.60 +1.20 24.40 2020 ---- 25.70B 23.40A 25.70B 24.90 +1.20 23.70 494 2025 ---- 24.90B 22.70A 22.70A 24.20 +1.10 23.10 20 123 2030 ---- 24.30B 22.10A 22.10A 23.60 +1.10 1 22.50 2035 ---- 23.70B 21.70A 21.70A 22.90 +1.00 1 21.90 2040 ---- 23.00B 21.10A 23.00B 22.30 +1.00 1 21.30 1 2045 ---- 22.40B 20.60A 22.40B 21.80 +1.00 20.80 2050 ---- 21.80B 19.90A 19.90A 21.20 +.90 20.30 3 1722 2055 ---- 21.20B 19.40A 19.40A 20.60 +.80 19.80 1 2060 ---- 20.70B 18.90A 18.90A 20.10 +.80 19.30 16 2065 ---- 20.10B 18.60A 20.10B 19.60 +.80 18.80 2070 ---- 19.60B 18.10A 18.10A 19.10 +.70 18.40 4 2075 ---- 19.10B 17.70A 17.70A 18.60 +.70 17.90 627 2080 ---- 18.60B 17.20A 17.20A 18.10 +.60 17.50 2085 ---- 18.10B 16.80A 16.80A 17.70 +.60 17.10 9 2090 ---- 17.70B 16.40A 16.40A 17.30 +.60 16.70 2095 ---- 17.20B 15.90A 15.90A 16.80 +.60 16.20 5 2100 ---- 16.80B 15.50A 15.50A 16.40 +.50 15.90 3 1870 2105 ---- 16.40B 15.20A 15.20A 16.00 +.50 15.50 2110 ---- 16.00B 14.90A 14.90A 15.60 +.50 15.10 6 2115 ---- 15.60B 14.50A 14.50A 15.20 +.50 14.70 5 2120 ---- 15.20B 14.20A 14.20A 14.90 +.50 14.40 5 2125 ---- 14.90B 13.80A 14.90B 14.50 +.50 14.00 74 2130 ---- 14.50B 13.50A 13.50A 14.20 +.50 13.70 3 2135 ---- 14.20B 13.20A 13.20A 13.80 +.40 13.40 7 2140 ---- 13.80B 12.90A 12.90A 13.50 +.40 13.10 2145 ---- 13.50B 12.60A 12.60A 13.20 +.40 12.80 2150 ---- 13.10B 12.30A 12.30A 12.90 +.40 12.50 1230 2155 ---- 12.80B 12.00A 12.00A 12.60 +.40 12.20 5 2160 ---- 12.50B 11.70A 11.70A 12.30 +.40 11.90 2165 ---- 12.20B 11.50A 11.50A 12.00 +.40 11.60 6 2170 ---- 11.90B 11.20A 11.90B 11.70 +.40 11.30 2 2175 ---- 11.70B 11.00A 11.00A 11.50 +.40 11.10 25 45 2180 ---- 11.40B 10.70A 10.70A 11.20 +.40 10.80 10 2185 ---- 11.10B 10.50A 10.50A 10.90 +.30 10.60 2190 ---- 10.90B 10.30A 10.30A 10.70 +.30 10.40 1 2195 ---- 10.60B ---- 10.60B 10.50 +.40 10.10 2200 ---- 10.40B 9.80A 9.80A 10.20 +.30 9.90 256 1655 2205 ---- 10.10B 9.60A 9.60A 10.00 +.30 9.70 2210 ---- 9.90B 9.40A 9.40A 9.80 +.30 9.50 2215 ---- 9.70B 9.20A 9.20A 9.60 +.30 9.30 13 2220 ---- 9.50B 9.00A 9.00A 9.40 +.30 9.10 1 2225 ---- 9.30B 8.80A 8.80A 9.20 +.30 8.90 2230 ---- 9.00B 8.60A 8.60A 9.00 +.30 8.70 2235 ---- 8.80B ---- 8.80B 8.80 +.30 8.50 2240 ---- 8.60B ---- 8.60B 8.60 +.30 8.30 11 2245 ---- 8.40B ---- 8.40B 8.40 +.20 8.20 268 2250 ---- 8.30B ---- 8.30B 8.20 +.20 8.00 634 2255 ---- 8.10B ---- 8.10B 8.10 +.30 7.80 2260 ---- 7.90B ---- 7.90B 7.90 +.20 7.70 2265 ---- 7.70B ---- 7.70B 7.70 +.20 7.50 2270 ---- 7.60B ---- 7.60B 7.60 +.20 7.40 36 2275 ---- 7.40B ---- 7.40B 7.40 +.20 7.20 21 2280 ---- 7.30B ---- 7.30B 7.30 +.20 7.10 2285 ---- 7.10B ---- 7.10B 7.10 +.20 6.90 5 2290 ---- 7.00B ---- 7.00B 7.00 +.20 6.80 2295 ---- 6.80B ---- 6.80B 6.80 +.20 6.60 4 2300 ---- 6.70B ---- 6.70B 6.70 +.20 6.50 648 2305 ---- 6.60B ---- 6.60B 6.50 +.10 6.40 2310 ---- 6.50B ---- 6.50B 6.40 +.20 6.20 2315 ---- 6.30B ---- 6.30B 6.30 +.20 6.10 2320 ---- 6.20B ---- 6.20B 6.20 +.20 6.00 1 2325 ---- 6.10B ---- 6.10B 6.00 +.10 5.90 2330 ---- 5.90B ---- 5.90B 5.90 +.10 5.80 2335 ---- 5.80B ---- 5.80B 5.80 +.10 5.70 2340 ---- 5.70B ---- 5.70B 5.70 +.10 5.60 2350 ---- 5.50B ---- 5.50B 5.50 +.20 5.30 16 2360 ---- 5.30B ---- 5.30B 5.30 +.20 5.10 2 2370 ---- 5.10B ---- 5.10B 5.10 +.10 5.00 2375 ---- 5.00B ---- 5.00B 5.00 +.10 4.90 25 2380 4.60 4.90B 4.60 4.90B 4.90 +.10 1 4.80 2390 ---- 4.70B ---- 4.70B 4.70 +.10 4.60 2400 ---- 4.60B ---- 4.60B 4.50 +.10 4.40 858 2410 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 2420 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 2425 ---- 4.20B ---- 4.20B 4.10 UNCH 4.10 2 2430 ---- 4.10B ---- 4.10B 4.10 +.10 4.00 1 2440 ---- ---- ---- ---- 3.90 UNCH 3.90 5 2450 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 25 2475 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 2500 ---- ---- ---- ---- 3.20 UNCH 3.20 500 1239 2525 ---- ---- ---- ---- 2.90 UNCH 2.90 2550 ---- ---- ---- ---- 2.70 UNCH 2.70 45 2575 ---- ---- ---- ---- 2.50 UNCH 2.50 5 2600 ---- ---- ---- ---- 2.30 UNCH 2.30 1306 2625 ---- ---- ---- ---- 2.20 +.10 2.10 10 2700 ---- ---- ---- ---- 1.70 UNCH 1.70 758 2850 ---- ---- ---- ---- 1.20 -.10 1.30 64 2900 ---- ---- ---- ---- 1.10 -.10 1.20 13 3000 ---- ---- ---- ---- .90 -.10 1.00 540 1779 850 ---- 982.10B ---- 981.90B 981.10 +12.60 968.50 875 ---- 956.90B ---- 956.70B 956.10 +12.60 943.50 900 ---- 932.10B ---- 931.80B 931.10 +12.60 918.50 925 ---- 907.10B ---- 906.80B 906.10 +12.60 893.50 950 ---- 882.00B ---- 881.80B 881.10 +12.60 868.50 975 ---- 857.30B ---- 857.10B 856.10 +12.60 843.50 OG JLY23 Gold Option CALL 1200 ---- 647.90B ---- 647.60B 646.80 +12.70 634.10 1225 ---- 622.90B ---- 622.70B 621.80 +12.70 609.10 1250 ---- 598.30B ---- 598.10B 596.80 +12.70 584.10 1275 ---- 573.10B ---- 572.90B 571.80 +12.70 559.10 1300 ---- 548.10B ---- 547.80B 546.80 +12.70 534.10 2 1325 ---- 523.10B 509.00A 509.00A 521.80 +12.70 509.10 1350 ---- 498.50B 480.40A 480.40A 496.80 +12.70 484.10 1375 ---- 475.00B 455.70A 455.70A 471.80 +12.70 459.10 1390 ---- 458.20B ---- 458.20B 456.80 +12.60 444.20 1400 ---- 450.20B 431.10A 450.20B 446.90 +12.60 434.30 1410 ---- 438.50B ---- 438.20B 436.90 +12.50 424.40 4 1420 ---- 429.00B 414.50A 414.50A 427.00 +12.40 414.60 1425 ---- 425.60B 406.60A 425.60B 422.10 +12.50 409.60 1430 ---- 419.10B ---- 419.00B 417.20 +12.50 404.70 2 1440 ---- 409.40B ---- 409.40B 407.30 +12.30 395.00 1450 ---- 401.10B 382.30A 382.30A 397.50 +12.20 385.30 1460 ---- 390.00B 375.50A 375.50A 387.80 +12.20 375.60 1470 ---- 380.10B ---- 380.10B 378.00 +12.10 365.90 1475 ---- 376.80B 358.30A 376.80B 373.20 +12.10 361.10 1480 ---- 370.70B ---- 370.70B 368.30 +12.00 356.30 1 1490 ---- 360.90B 346.70A 346.70A 358.70 +11.90 346.80 1 1495 ---- 356.10B ---- 356.00B 353.90 +11.90 342.00 1500 ---- 352.70B 334.50A 334.50A 349.10 +11.80 337.30 1 1505 ---- 346.30B 332.50A 332.50A 344.30 +11.70 332.60 1510 ---- 341.80B ---- 341.80B 339.60 +11.80 327.80 1 1515 ---- 336.80B ---- 336.70B 334.80 +11.70 323.10 1520 ---- 332.40B ---- 332.40B 330.10 +11.70 318.40 1525 ---- 328.90B 311.00A 311.00A 325.40 +11.60 313.80 1530 ---- 323.00B ---- 322.90B 320.70 +11.60 309.10 1 1535 ---- 318.40B 304.40A 304.40A 316.00 +11.50 304.50 1540 ---- 313.60B ---- 313.60B 311.30 +11.50 299.80 1545 ---- 309.00B ---- 309.00B 306.60 +11.40 295.20 1550 ---- 305.50B 288.00A 305.50B 302.00 +11.40 290.60 1555 ---- 299.80B 286.00A 286.00A 297.40 +11.30 286.10 1560 ---- 295.00B 278.90A 295.00B 292.70 +11.20 281.50 1565 ---- 290.50B 274.40A 290.50B 288.20 +11.20 277.00 1 1570 ---- 285.90B 269.80A 269.80A 283.60 +11.10 272.50 1575 ---- 282.40B 265.40A 265.40A 279.00 +11.00 268.00 1580 ---- 276.90B 260.90A 276.90B 274.50 +11.00 263.50 1585 ---- 273.30B 256.50A 256.50A 270.00 +10.90 259.10 1590 ---- 268.80B 252.10A 268.80B 265.50 +10.90 254.60 1595 ---- 264.30B 247.70A 264.30B 261.00 +10.80 250.20 1600 ---- 259.80B 243.30A 259.80B 256.50 +10.60 245.90 1605 ---- 255.40B 239.00A 255.40B 252.10 +10.60 241.50 1610 ---- 251.00B 234.70A 251.00B 247.70 +10.50 237.20 1615 ---- 246.50B 230.40A 230.40A 243.30 +10.40 232.90 1620 ---- 242.20B 226.10A 242.20B 239.00 +10.40 228.60 1625 ---- 237.80B 221.90A 221.90A 234.70 +10.30 224.40 1630 ---- 233.50B 217.70A 217.70A 230.40 +10.20 220.20 1635 ---- 229.20B 213.50A 213.50A 226.10 +10.10 216.00 1640 ---- 224.90B 209.40A 209.40A 221.80 +10.00 211.80 1645 ---- 220.70B 205.30A 220.70B 217.60 +9.90 207.70 1650 ---- 216.50B 201.20A 216.50B 213.50 +9.90 203.60 1655 ---- 212.30B 197.20A 212.30B 209.30 +9.70 199.60 1660 ---- 208.10B 193.20A 193.20A 205.20 +9.60 195.60 1665 ---- 204.00B 189.30A 189.30A 201.10 +9.50 191.60 1670 ---- 199.90B 185.30A 185.30A 197.10 +9.40 187.70 1 1675 ---- 195.90B 181.50A 181.50A 193.10 +9.40 183.70 1680 ---- 191.90B 177.60A 177.60A 189.10 +9.20 179.90 30 1685 ---- 187.90B 173.80A 173.80A 185.20 +9.10 176.10 1 1690 ---- 184.00B 170.10A 170.10A 181.30 +9.00 172.30 1695 ---- 180.10B 166.40A 180.10B 177.50 +9.00 168.50 1700 ---- 176.30B 162.70A 162.70A 173.70 +8.90 164.80 9 1705 ---- 172.50B 159.10A 172.50B 169.90 +8.70 161.20 1710 ---- 168.80B 155.50A 155.50A 166.20 +8.60 157.60 1715 ---- 165.10B 152.00A 152.00A 162.50 +8.50 154.00 1720 ---- 161.40B 148.50A 148.50A 158.90 +8.40 150.50 1725 ---- 157.80B 145.10A 145.10A 155.30 +8.20 147.10 1730 ---- 154.20B 141.70A 141.70A 151.80 +8.10 143.70 1735 ---- 150.70B 138.40A 138.40A 148.30 +8.00 140.30 1740 ---- 147.20B 135.10A 135.10A 144.90 +7.90 137.00 1745 ---- 143.80B 131.90A 131.90A 141.50 +7.70 133.80 1750 ---- 140.40B 128.70A 128.70A 138.10 +7.50 130.60 314 1755 ---- 137.10B 125.60A 125.60A 134.90 +7.50 127.40 1760 ---- 133.80B 122.50A 122.50A 131.60 +7.20 124.40 1765 ---- 130.60B 119.50A 119.50A 128.50 +7.20 121.30 21 1770 ---- 127.50B 116.50A 116.50A 125.30 +7.00 118.30 1 1775 ---- 124.30B 113.60A 113.60A 122.30 +6.90 115.40 55 1780 ---- 121.30B 110.80A 110.80A 119.20 +6.70 112.50 1785 ---- 118.30B 108.00A 108.00A 116.30 +6.60 109.70 19 1790 ---- 115.40B 105.30A 105.30A 113.40 +6.40 107.00 1795 ---- 112.50B 102.60A 102.60A 110.50 +6.20 104.30 1800 ---- 109.70B 100.00A 100.00A 107.70 +6.10 101.60 101 1805 ---- 106.90B 97.50A 97.50A 105.00 +6.00 99.00 1810 ---- 104.30B 95.00A 95.00A 102.30 +5.80 96.50 1815 ---- 101.60B 92.50A 92.50A 99.70 +5.70 94.00 6 1820 ---- 99.00B 90.10A 90.10A 97.10 +5.50 91.60 1825 ---- 96.50B 87.80A 87.80A 94.60 +5.40 89.20 1830 ---- 94.00B 85.50A 85.50A 92.10 +5.20 86.90 1835 ---- 91.60B 83.30A 83.30A 89.70 +5.10 84.60 1840 ---- 89.30B 81.20A 81.20A 87.40 +5.00 82.40 14 1845 ---- 87.00B 79.10A 79.10A 85.10 +4.80 80.30 1850 ---- 84.70B 77.00A 77.00A 82.90 +4.70 78.20 200 321 1855 ---- 82.50B 75.00A 75.00A 80.70 +4.50 76.20 1860 ---- 80.40B 73.10A 73.10A 78.60 +4.40 74.20 1865 ---- 78.30B 71.20A 71.20A 76.60 +4.30 72.30 1 1870 ---- 76.20B 69.40A 69.40A 74.60 +4.20 70.40 1875 ---- 74.20B 67.60A 67.60A 72.60 +4.00 68.60 1880 ---- 72.40B 65.80A 65.80A 70.70 +3.90 66.80 1885 ---- 70.50B 64.20A 64.20A 68.90 +3.80 65.10 1890 ---- 68.50B 62.50A 62.50A 67.10 +3.70 63.40 1895 ---- 66.70B 60.90A 60.90A 65.30 +3.50 61.80 1900 ---- 65.10B 59.40A 59.40A 63.60 +3.40 60.20 52 1905 ---- 63.40B 57.90A 57.90A 62.00 +3.40 58.60 2 1910 ---- 61.70B 56.40A 56.40A 60.40 +3.30 57.10 1915 ---- 60.20B 55.00A 55.00A 58.80 +3.10 55.70 1920 ---- 58.50B 53.60A 53.60A 57.30 +3.00 54.30 1925 ---- 57.10B 52.30A 52.30A 55.80 +2.90 52.90 1930 ---- 55.70B 51.00A 51.00A 54.40 +2.80 51.60 22 1935 ---- 54.20B 49.70A 49.70A 53.00 +2.70 50.30 1940 ---- 52.90B 48.50A 48.50A 51.70 +2.70 49.00 27 1945 ---- 51.50B 47.30A 47.30A 50.40 +2.60 47.80 2 2 1950 ---- 50.20B 46.10A 46.10A 49.10 +2.50 46.60 2 1955 ---- 49.00B 45.00A 45.00A 47.90 +2.40 45.50 1960 ---- 47.70B 43.90A 43.90A 46.70 +2.30 44.40 1965 ---- 46.60B 42.90A 42.90A 45.50 +2.20 43.30 1970 ---- 45.40B 41.80A 41.80A 44.40 +2.20 42.20 2 1975 ---- 44.20B 40.80A 40.80A 43.30 +2.10 41.20 20 1980 ---- 43.20B 39.80A 39.80A 42.20 +2.00 40.20 1985 ---- 42.10B 38.90A 38.90A 41.20 +1.90 39.30 1990 ---- 41.10B 38.00A 38.00A 40.20 +1.90 38.30 1995 ---- 40.10B 37.10A 37.10A 39.20 +1.80 37.40 2000 ---- 39.10B 36.20A 36.20A 38.30 +1.80 36.50 722 2005 ---- 38.10B 35.40A 35.40A 37.30 +1.60 35.70 2010 ---- 37.20B 34.50A 34.50A 36.50 +1.70 34.80 2015 ---- 36.30B 33.70A 33.70A 35.60 +1.60 34.00 2020 ---- 35.50B 32.90A 32.90A 34.70 +1.50 33.20 2025 ---- 34.60B 32.10A 32.10A 33.90 +1.40 32.50 2030 ---- 33.80B 31.40A 31.40A 33.10 +1.40 31.70 2035 ---- 33.00B 30.70A 30.70A 32.40 +1.40 31.00 2040 ---- 32.20B 30.00A 30.00A 31.60 +1.30 30.30 2045 ---- 31.50B 29.30A 29.30A 30.90 +1.30 29.60 2050 ---- 30.80B 28.70A 28.70A 30.20 +1.20 29.00 6 2055 ---- 30.10B 28.00A 28.00A 29.50 +1.20 28.30 2060 ---- 29.40B 27.40A 27.40A 28.80 +1.10 27.70 2065 ---- 28.70B 26.80A 26.80A 28.10 +1.00 27.10 2070 ---- 28.10B 26.20A 26.20A 27.50 +1.00 26.50 2075 ---- 27.40B 25.60A 25.60A 26.90 +1.00 25.90 1 2080 ---- 26.80B 25.10A 25.10A 26.30 +1.00 25.30 2085 ---- 26.20B 24.50A 24.50A 25.70 +.90 24.80 2090 ---- 25.60B 24.00A 24.00A 25.10 +.90 24.20 2095 ---- 25.00B 23.50A 23.50A 24.60 +.90 23.70 2100 24.10 24.50B 23.00A 24.30B 24.00 +.80 5 23.20 259 2105 ---- 23.90B 22.50A 22.50A 23.50 +.80 22.70 1 2110 ---- 23.40B 22.00A 22.00A 23.00 +.80 22.20 2115 ---- 22.90B 21.60A 21.60A 22.50 +.80 21.70 2120 ---- 22.40B 21.10A 21.10A 22.00 +.70 21.30 2125 ---- 21.90B 20.70A 20.70A 21.50 +.70 20.80 2130 ---- 21.40B 20.30A 20.30A 21.10 +.70 20.40 2 2135 ---- 21.00B 19.80A 19.80A 20.60 +.60 20.00 2140 ---- 20.50B 19.40A 19.40A 20.20 +.60 19.60 2145 ---- 20.10B 19.00A 19.00A 19.80 +.60 19.20 2150 ---- 19.70B 18.60A 18.60A 19.40 +.60 18.80 6 2155 ---- 19.30B 18.30A 18.30A 19.00 +.60 18.40 2160 ---- 18.90B 17.90A 17.90A 18.60 +.60 18.00 2165 ---- 18.50B ---- 18.50B 18.20 +.60 17.60 2170 ---- 18.10B 17.20A 17.20A 17.80 +.50 17.30 2175 ---- 17.80B ---- 17.80B 17.50 +.60 16.90 2180 ---- 17.40B 16.50A 16.50A 17.10 +.50 16.60 2185 ---- 17.00B 16.20A 16.20A 16.80 +.50 16.30 2190 ---- 16.70B ---- 16.70B 16.40 +.50 15.90 2195 ---- 16.40B 15.50A 15.50A 16.10 +.50 15.60 2200 ---- 16.00B 15.20A 15.20A 15.80 +.50 3 15.30 27 2205 ---- 15.70B ---- 15.70B 15.50 +.50 15.00 2210 ---- 15.40B ---- 15.40B 15.20 +.50 14.70 2215 ---- 15.10B ---- 15.10B 14.90 +.50 14.40 2220 ---- 14.70B ---- 14.70B 14.60 +.40 14.20 2225 ---- 14.50B 13.80A 13.80A 14.30 +.40 13.90 46 2230 ---- 14.20B ---- 14.20B 14.00 +.40 13.60 2235 ---- 13.90B 13.30A 13.30A 13.80 +.40 13.40 2240 ---- 13.60B ---- 13.60B 13.50 +.40 13.10 2245 ---- 13.40B 12.80A 12.80A 13.30 +.40 12.90 2250 ---- 13.10B ---- 13.10B 13.00 +.40 12.60 300 2255 ---- 12.90B ---- 12.90B 12.80 +.40 12.40 2260 ---- 12.60B 12.10A 12.10A 12.50 +.30 12.20 2265 ---- 12.40B ---- 12.40B 12.30 +.30 12.00 2270 ---- 12.20B ---- 12.20B 12.10 +.40 11.70 2275 ---- 11.90B ---- 11.90B 11.90 +.40 11.50 2280 ---- 11.70B ---- 11.70B 11.60 +.30 11.30 2290 ---- 11.30B ---- 11.30B 11.20 +.30 10.90 2300 ---- 10.90B ---- 10.90B 10.80 +.30 10.50 5 1992 2310 ---- 10.50B ---- 10.50B 10.40 +.20 10.20 2320 ---- 10.10B ---- 10.10B 10.10 +.30 9.80 2325 ---- 9.90B ---- 9.90B 9.90 +.20 9.70 9 2330 ---- 9.80B ---- 9.80B 9.70 +.20 9.50 2340 ---- 9.40B ---- 9.40B 9.40 +.20 9.20 2350 9.10 9.10 9.10 9.10 9.10 +.20 8 8.90 2360 ---- 8.80B ---- 8.80B 8.80 +.20 8.60 2370 ---- 8.50B ---- 8.50B 8.50 +.20 8.30 2375 ---- 8.30B ---- 8.30B 8.30 +.10 8.20 2380 ---- 8.20B ---- 8.20B 8.20 +.20 8.00 2400 ---- 7.70B ---- 7.70B 7.70 +.20 7.50 5 2425 ---- 7.10B ---- 7.10B 7.10 +.10 7.00 2450 ---- ---- ---- ---- 6.60 +.10 6.50 45 2475 ---- ---- ---- ---- 6.10 +.10 6.00 5 2500 ---- ---- ---- ---- 5.60 UNCH 5.60 753 2525 ---- ---- ---- ---- 5.20 UNCH 5.20 2550 ---- ---- 4.80A 4.80A 4.90 UNCH 4.90 2575 ---- ---- ---- ---- 4.50 UNCH 4.50 2700 ---- ---- ---- ---- 3.20 UNCH 3.20 127 OG AUG23 Gold Option CALL 1200 ---- 647.50B ---- 647.20B 646.80 +12.70 634.10 1225 ---- 622.60B ---- 622.30B 621.80 +12.70 609.10 1250 ---- 597.70B ---- 597.40B 596.80 +12.70 584.10 1275 ---- 572.50B ---- 572.30B 571.80 +12.70 559.10 1300 ---- 547.60B ---- 547.40B 546.80 +12.70 534.10 1325 ---- 522.90B 505.40A 522.60B 521.80 +12.70 509.10 1350 ---- 500.00B 480.70A 500.00B 496.80 +12.70 484.10 1375 ---- 475.20B 456.10A 475.20B 471.80 +12.60 459.20 1390 ---- 458.60B ---- 458.40B 456.90 +12.50 444.40 1400 ---- 450.50B 431.60A 450.50B 447.00 +12.40 434.60 1410 ---- 438.60B ---- 438.30B 437.20 +12.40 424.80 1420 ---- 428.80B ---- 428.50B 427.30 +12.30 415.00 1425 ---- 426.00B 407.30A 426.00B 422.40 +12.20 410.20 1430 ---- 419.10B ---- 418.80B 417.50 +12.20 405.30 1440 ---- 409.40B ---- 409.30B 407.80 +12.10 395.70 1450 ---- 401.80B 383.30A 401.80B 398.10 +12.10 386.00 2 1460 ---- 390.50B ---- 390.50B 388.40 +12.00 376.40 1470 ---- 380.80B ---- 380.60B 378.80 +11.90 366.90 1475 ---- 377.70B 359.50A 377.70B 374.00 +11.80 362.20 1480 ---- 370.90B ---- 370.80B 369.20 +11.80 357.40 1490 ---- 361.70B ---- 361.50B 359.70 +11.70 348.00 1495 ---- 356.80B ---- 356.70B 355.00 +11.70 343.30 1500 ---- 353.90B 336.00A 353.90B 350.20 +11.60 338.60 1505 ---- 347.40B ---- 347.20B 345.50 +11.50 334.00 1510 ---- 343.00B ---- 342.80B 340.80 +11.50 329.30 1515 ---- 338.00B ---- 337.90B 336.10 +11.40 324.70 1520 ---- 333.60B ---- 333.50B 331.50 +11.40 320.10 1525 ---- 330.40B 312.90A 330.40B 326.80 +11.30 315.50 1530 ---- 324.30B ---- 324.20B 322.20 +11.30 310.90 1535 ---- 319.50B ---- 319.40B 317.60 +11.30 306.30 1540 ---- 315.10B ---- 314.90B 313.00 +11.20 301.80 1545 ---- 310.20B 294.70A 310.10B 308.40 +11.10 297.30 1550 ---- 307.30B 290.20A 307.30B 303.80 +11.10 292.70 2 1555 ---- 301.50B 285.70A 301.50B 299.30 +11.00 288.30 1560 ---- 297.20B 281.30A 297.20B 294.70 +10.90 283.80 1565 ---- 293.60B 276.80A 293.60B 290.20 +10.90 279.30 1570 ---- 289.10B 272.40A 289.10B 285.70 +10.80 274.90 1575 ---- 284.60B 268.00A 284.60B 281.30 +10.80 270.50 1580 ---- 280.10B 263.60A 280.10B 276.80 +10.70 266.10 1585 ---- 275.70B 259.30A 275.70B 272.40 +10.60 261.80 1590 ---- 271.30B 255.00A 271.30B 268.00 +10.60 257.40 1595 ---- 266.80B 250.70A 266.80B 263.60 +10.50 253.10 1600 ---- 262.50B 246.40A 262.50B 259.20 +10.30 248.90 1605 ---- 258.10B 242.20A 258.10B 254.90 +10.30 244.60 1610 ---- 253.80B 237.90A 237.90A 250.60 +10.20 240.40 1615 ---- 249.40B 233.80A 233.80A 246.30 +10.10 236.20 1620 ---- 245.20B 229.60A 245.20B 242.10 +10.10 232.00 1625 ---- 240.90B 225.50A 225.50A 237.80 +9.90 227.90 1630 ---- 236.70B 221.40A 236.70B 233.60 +9.90 223.70 1635 ---- 232.50B 217.30A 217.30A 229.50 +9.80 219.70 1640 ---- 228.30B 213.30A 228.30B 225.30 +9.70 215.60 1645 ---- 224.10B 209.30A 224.10B 221.20 +9.60 211.60 2 1650 ---- 220.00B 205.30A 205.30A 217.10 +9.50 207.60 78 1655 ---- 216.00B 201.40A 216.00B 213.10 +9.40 203.70 1660 ---- 211.90B 197.50A 211.90B 209.10 +9.40 199.70 1665 ---- 208.00B 193.70A 193.70A 205.10 +9.20 195.90 1 1670 ---- 204.00B 189.80A 204.00B 201.20 +9.20 192.00 1 1675 ---- 200.10B 186.10A 200.10B 197.30 +9.10 188.20 1680 ---- 196.20B 182.30A 196.20B 193.40 +8.90 184.50 1685 ---- 192.30B 178.60A 192.30B 189.60 +8.80 180.80 1690 ---- 188.50B 175.00A 188.50B 185.80 +8.70 177.10 1695 ---- 184.70B 171.40A 184.70B 182.10 +8.70 173.40 1700 ---- 181.00B 167.80A 167.80A 178.40 +8.50 169.90 238 1705 ---- 177.30B 164.30A 177.30B 174.70 +8.40 166.30 1710 ---- 173.70B 160.80A 173.70B 171.10 +8.30 162.80 1715 ---- 170.10B 157.40A 170.10B 167.50 +8.10 159.40 1720 ---- 166.50B 154.00A 166.50B 164.00 +8.00 156.00 4 1725 ---- 163.00B 150.70A 163.00B 160.60 +8.00 152.60 1730 ---- 159.50B 147.40A 159.50B 157.10 +7.80 149.30 1735 ---- 156.10B 144.20A 156.10B 153.80 +7.80 146.00 1 1740 ---- 152.80B 141.00A 152.80B 150.40 +7.60 142.80 1745 ---- 149.40B 137.80A 149.40B 147.10 +7.40 139.70 1750 ---- 146.20B 134.80A 146.20B 143.90 +7.30 136.60 420 1755 ---- 142.90B 131.70A 142.90B 140.70 +7.20 133.50 1760 ---- 139.80B 128.70A 139.80B 137.60 +7.10 130.50 1765 ---- 136.60B 125.80A 136.60B 134.50 +6.90 127.60 1770 ---- 133.60B 122.90A 122.90A 131.50 +6.80 124.70 1775 ---- 130.50B 120.10A 120.10A 128.50 +6.70 121.80 5 815 1780 ---- 127.60B 117.30A 117.30A 125.60 +6.50 119.10 1785 ---- 124.70B 114.60A 114.60A 122.70 +6.40 116.30 1790 ---- 121.90B 112.00A 112.00A 119.80 +6.20 113.60 1795 ---- 119.10B 109.40A 109.40A 117.10 +6.10 111.00 1800 ---- 116.30B 106.80A 106.80A 114.30 +5.90 108.40 40 1805 ---- 113.70B 104.30A 104.30A 111.70 +5.80 105.90 1810 ---- 111.00B 101.80A 101.80A 109.10 +5.70 103.40 1815 ---- 108.40B 99.40A 99.40A 106.50 +5.60 100.90 7 1820 ---- 105.90B 97.10A 97.10A 104.00 +5.50 98.50 1825 ---- 103.50B 94.80A 94.80A 101.60 +5.40 96.20 65 1830 ---- 101.00B 92.60A 92.60A 99.20 +5.40 93.80 1000 1835 ---- 98.70B 90.40A 90.40A 96.80 +5.20 91.60 5 5 1840 ---- 96.30B 88.30A 96.30B 94.60 +5.20 89.40 1845 ---- 94.00B 86.20A 94.00B 92.30 +5.00 87.30 1850 ---- 91.90B 84.10A 91.90B 90.10 +4.90 85.20 125 1855 ---- 89.70B 82.20A 89.70B 88.00 +4.80 83.20 7 1860 ---- 87.60B 80.20A 87.60B 85.90 +4.70 81.20 1865 ---- 85.50B 78.30A 85.50B 83.90 +4.60 79.30 1870 ---- 83.50B 76.50A 83.50B 81.90 +4.50 77.40 1875 ---- 81.50B 74.70A 81.50B 79.90 +4.30 75.60 5 5 1880 ---- 79.50B 73.00A 79.50B 78.10 +4.20 73.90 1885 ---- 77.60B 71.30A 77.60B 76.20 +4.10 72.10 9 1890 ---- 75.90B 69.60A 69.60A 74.40 +3.90 70.50 1895 ---- 74.10B 68.00A 68.00A 72.60 +3.80 68.80 1900 ---- 72.10B 66.50A 66.50A 70.90 +3.60 67.30 1405 1905 ---- 70.50B 64.90A 64.90A 69.30 +3.60 65.70 1910 ---- 69.00B 63.50A 63.50A 67.60 +3.40 64.20 1915 ---- 67.20B 62.00A 62.00A 66.00 +3.20 62.80 1 1920 ---- 65.70B 60.60A 60.60A 64.50 +3.20 61.30 1925 ---- 64.20B 59.20A 59.20A 63.00 +3.00 60.00 100 1930 ---- 62.70B 57.90A 57.90A 61.50 +2.90 58.60 1935 ---- 61.20B 56.60A 56.60A 60.10 +2.80 57.30 1940 ---- 59.80B 55.30A 55.30A 58.70 +2.70 56.00 1945 ---- 58.60B 54.10A 54.10A 57.40 +2.70 54.70 1950 ---- 57.10B 52.90A 52.90A 56.10 +2.60 53.50 1955 ---- 55.80B 51.70A 51.70A 54.80 +2.50 52.30 1960 ---- 54.60B 50.60A 50.60A 53.50 +2.30 51.20 250 1965 ---- 53.40B 49.50A 49.50A 52.30 +2.30 50.00 1970 ---- 52.20B 48.40A 48.40A 51.20 +2.30 48.90 1975 ---- 51.00B 47.40A 47.40A 50.00 +2.10 47.90 50 1980 ---- 49.90B 46.40A 46.40A 48.90 +2.10 46.80 1985 ---- 48.80B 45.40A 45.40A 47.80 +2.00 45.80 1990 ---- 47.70B 44.40A 44.40A 46.80 +2.00 44.80 1995 ---- 46.70B 43.40A 43.40A 45.70 +1.90 43.80 2000 ---- 45.60B 42.50A 42.50A 44.70 +1.80 42.90 637 2005 ---- 44.60B 41.60A 41.60A 43.80 +1.80 42.00 2010 ---- 43.70B 40.70A 40.70A 42.80 +1.70 41.10 2015 ---- 42.70B 39.90A 39.90A 41.90 +1.70 40.20 2020 ---- 41.80B 39.10A 39.10A 41.00 +1.60 39.40 2025 ---- 40.90B 38.20A 38.20A 40.10 +1.60 38.50 470 2030 ---- 40.00B 37.40A 37.40A 39.30 +1.60 37.70 2035 ---- 39.20B 36.60A 36.60A 38.50 +1.50 37.00 2040 ---- 38.40B 35.90A 35.90A 37.60 +1.40 36.20 1 2045 ---- 37.60B 35.20A 35.20A 36.90 +1.50 35.40 2050 ---- 36.80B 34.40A 36.80B 36.10 +1.40 34.70 72 2055 ---- 36.00B 33.70A 33.70A 35.40 +1.40 34.00 2060 ---- 35.30B 33.10A 33.10A 34.60 +1.30 33.30 2065 ---- 34.50B 32.40A 32.40A 33.90 +1.30 32.60 2070 ---- 33.80B 31.80A 33.80B 33.20 +1.20 32.00 2075 ---- 33.10B 31.10A 31.10A 32.60 +1.20 31.40 2080 ---- 32.50B 30.50A 30.50A 31.90 +1.20 30.70 2085 ---- 31.80B 29.90A 29.90A 31.30 +1.20 30.10 2090 ---- 31.20B 29.30A 29.30A 30.60 +1.10 29.50 2095 ---- 30.50B 28.80A 28.80A 30.00 +1.00 29.00 2100 ---- 29.90B 28.20A 28.20A 29.40 +1.00 28.40 14 2105 ---- 29.30B 27.70A 29.30B 28.90 +1.00 27.90 2110 ---- 28.80B 27.10A 27.10A 28.30 +1.00 27.30 2115 ---- 28.20B 26.60A 26.60A 27.70 +.90 26.80 2120 ---- 27.60B 26.10A 26.10A 27.20 +.90 26.30 2125 ---- 27.10B 25.60A 25.60A 26.70 +.90 25.80 15 2130 ---- 26.60B 25.20A 25.20A 26.10 +.80 25.30 2135 ---- 26.00B 24.70A 24.70A 25.60 +.80 24.80 2140 ---- 25.50B 24.20A 24.20A 25.20 +.80 24.40 2145 ---- 25.10B 23.80A 23.80A 24.70 +.80 23.90 2150 ---- 24.60B 23.30A 23.30A 24.20 +.70 23.50 525 2155 ---- 24.20B 22.90A 22.90A 23.70 +.60 23.10 2160 ---- 23.70B 22.50A 22.50A 23.30 +.70 22.60 2165 ---- 23.20B 22.10A 22.10A 22.90 +.70 22.20 2170 ---- 22.80B 21.70A 21.70A 22.40 +.60 21.80 2175 ---- 22.30B 21.30A 21.30A 22.00 +.50 21.50 36 2180 ---- 21.90B 20.90A 20.90A 21.60 +.50 21.10 2185 ---- 21.50B 20.50A 20.50A 21.20 +.50 20.70 2190 ---- 21.20B 20.20A 20.20A 20.80 +.50 20.30 2195 ---- 20.70B 19.80A 19.80A 20.40 +.40 20.00 2200 ---- 20.40B 19.50A 19.50A 20.10 +.50 19.60 2101 2205 ---- 20.00B 19.10A 19.10A 19.70 +.40 19.30 2210 ---- 19.70B 18.80A 18.80A 19.30 +.30 19.00 2215 ---- 19.30B 18.50A 18.50A 19.00 +.40 18.60 2220 ---- 18.90B 18.20A 18.20A 18.70 +.40 18.30 2225 ---- 18.60B 17.80A 17.80A 18.30 +.30 18.00 2230 ---- 18.30B 17.50A 17.50A 18.00 +.30 17.70 2235 ---- 18.00B 17.20A 17.20A 17.70 +.30 17.40 2240 ---- 17.60B 16.90A 16.90A 17.40 +.30 17.10 2245 ---- 17.30B 16.60A 16.60A 17.10 +.30 16.80 2250 ---- 17.00B 16.40A 16.40A 16.80 +.30 16.50 2255 ---- 16.70B 16.10A 16.10A 16.50 +.20 16.30 2260 ---- 16.50B 15.80A 15.80A 16.20 +.20 16.00 2265 ---- 16.20B 15.60A 15.60A 16.00 +.30 15.70 2270 ---- 15.90B 15.30A 15.30A 15.70 +.20 15.50 2275 ---- 15.60B 15.10A 15.10A 15.40 +.20 15.20 2280 ---- 15.40B 14.80A 14.80A 15.20 +.20 15.00 2290 ---- 14.90B 14.30A 14.30A 14.70 +.20 14.50 2300 14.70 14.70 13.90 14.10 14.20 +.20 9 14.00 1 62 2310 ---- 13.90B ---- 13.90B 13.80 +.30 13.50 2 2320 ---- 13.50B ---- 13.50B 13.30 +.20 13.10 2325 ---- 13.20B ---- 13.20B 13.10 +.20 12.90 2330 ---- 13.00B ---- 13.00B 12.90 +.20 12.70 2340 ---- 12.60B ---- 12.60B 12.50 +.20 12.30 2350 ---- 12.20B ---- 12.20B 12.20 +.30 11.90 2360 ---- 11.80B ---- 11.80B 11.80 +.30 11.50 2370 ---- 11.50B ---- 11.50B 11.50 +.30 11.20 2375 ---- 11.30B ---- 11.30B 11.30 +.30 11.00 2380 ---- 11.10B ---- 11.10B 11.10 +.30 10.80 2400 ---- 10.50B ---- 10.50B 10.50 +.30 3 10.20 2 2425 ---- 9.70B ---- 9.70B 9.70 +.20 9.50 2450 ---- 9.00B ---- 9.00B 9.10 +.30 8.80 2475 ---- 8.40B ---- 8.40B 8.40 +.20 8.20 2500 ---- 7.80B ---- 7.80B 7.90 +.20 7.70 1 79 2525 ---- 7.30B ---- 7.30B 7.40 +.20 7.20 2550 ---- ---- ---- ---- 6.90 +.10 6.80 2575 ---- 6.40B ---- 6.40B 6.50 +.20 6.30 825 2600 5.90 5.90 5.90 5.90 6.10 +.10 5 6.00 1 57 3000 ---- ---- ---- ---- 2.60 UNCH 2.60 949 4000 ---- ---- ---- ---- .80 UNCH .80 45 OG SEP23 Gold Option CALL 1200 ---- 663.00B ---- 662.80B 662.40 +12.60 649.80 1225 ---- 638.00B ---- 637.80B 637.40 +12.60 624.80 1250 ---- 612.60B ---- 612.40B 612.40 +12.60 599.80 1 1275 ---- 587.80B ---- 587.60B 587.40 +12.60 574.80 1300 ---- 562.90B 546.20A 562.70B 562.40 +12.60 549.80 1325 ---- 540.40B 521.30A 540.40B 537.40 +12.60 524.80 1350 ---- 515.50B 496.70A 515.50B 512.40 +12.60 499.80 1375 ---- 490.80B 472.10A 490.80B 487.50 +12.40 475.10 1400 ---- 466.20B 447.80A 466.20B 462.80 +12.30 450.50 1410 ---- 454.10B ---- 453.80B 453.00 +12.20 440.80 1420 ---- 444.40B ---- 444.20B 443.20 +12.10 431.10 1425 ---- 441.80B 423.70A 441.80B 438.30 +12.00 426.30 1430 ---- 434.70B ---- 434.50B 433.40 +12.00 421.40 1440 ---- 425.10B ---- 424.80B 423.70 +11.90 411.80 1450 ---- 417.70B 399.70A 417.70B 414.10 +11.90 402.20 1460 ---- 405.80B ---- 405.50B 404.50 +11.80 392.70 1470 ---- 396.30B ---- 396.10B 394.90 +11.70 383.20 1475 ---- 393.70B 376.10A 393.70B 390.10 +11.60 378.50 1480 ---- 386.90B ---- 386.70B 385.40 +11.60 373.80 1490 ---- 377.40B ---- 377.20B 375.90 +11.50 364.40 1500 ---- 370.10B 352.80A 370.10B 366.50 +11.40 355.10 1505 ---- 363.30B ---- 363.10B 361.80 +11.30 350.50 1510 ---- 359.10B ---- 359.10B 357.20 +11.30 345.90 1515 ---- 354.20B ---- 354.00B 352.50 +11.20 341.30 1520 ---- 349.50B ---- 349.50B 347.90 +11.20 336.70 1525 ---- 346.80B 329.80A 346.80B 343.30 +11.20 332.10 1530 ---- 340.30B ---- 340.30B 338.60 +11.00 327.60 1535 ---- 336.10B 320.80A 336.10B 334.10 +11.10 323.00 1540 ---- 331.40B 316.30A 331.20B 329.50 +11.00 318.50 1545 ---- 326.60B 311.80A 326.50B 324.90 +10.90 314.00 1550 ---- 323.80B 307.30A 323.80B 320.40 +10.90 309.50 1555 ---- 319.20B 302.90A 319.20B 315.90 +10.80 305.10 1560 ---- 314.80B 298.40A 314.80B 311.40 +10.80 300.60 1565 ---- 310.30B 294.00A 310.30B 306.90 +10.70 296.20 1570 ---- 305.80B 289.60A 305.80B 302.40 +10.60 291.80 1575 ---- 301.30B 285.30A 301.30B 298.00 +10.50 287.50 1580 ---- 296.90B 280.90A 296.90B 293.60 +10.50 283.10 1585 ---- 292.50B 276.60A 292.50B 289.20 +10.40 278.80 1 1590 ---- 288.10B 272.30A 288.10B 284.80 +10.30 274.50 1595 ---- 283.70B 268.00A 283.70B 280.50 +10.30 270.20 1600 ---- 279.30B 263.80A 279.30B 276.10 +10.20 265.90 1605 ---- 275.00B 259.60A 275.00B 271.80 +10.10 261.70 1610 ---- 270.70B 255.40A 270.70B 267.60 +10.10 257.50 1615 ---- 266.40B 251.20A 266.40B 263.30 +10.00 253.30 1 1620 ---- 262.20B 247.10A 262.20B 259.10 +9.90 249.20 1625 ---- 257.90B 243.00A 257.90B 254.90 +9.80 245.10 1630 ---- 253.70B 238.90A 253.70B 250.70 +9.70 241.00 1635 ---- 249.60B 234.80A 249.60B 246.60 +9.70 236.90 1640 ---- 245.40B 230.80A 245.40B 242.50 +9.60 232.90 1645 ---- 241.30B 226.80A 241.30B 238.40 +9.50 228.90 1650 ---- 237.20B 222.90A 237.20B 234.30 +9.40 224.90 1655 ---- 233.20B 218.90A 233.20B 230.30 +9.30 221.00 1660 ---- 229.20B 215.10A 229.20B 226.30 +9.20 217.10 1665 ---- 225.20B 211.20A 225.20B 222.40 +9.20 213.20 1670 ---- 221.20B 207.40A 221.20B 218.50 +9.10 209.40 1675 ---- 217.30B 203.60A 217.30B 214.60 +9.00 205.60 1680 ---- 213.40B 199.90A 213.40B 210.70 +8.80 201.90 1685 ---- 209.60B 196.20A 209.60B 206.90 +8.80 198.10 1690 ---- 205.80B 192.50A 205.80B 203.20 +8.70 194.50 1695 ---- 202.00B 188.90A 202.00B 199.40 +8.60 190.80 1700 ---- 198.30B 185.30A 198.30B 195.70 +8.50 187.20 3 3 1705 ---- 194.60B 181.80A 194.60B 192.10 +8.40 183.70 1710 ---- 190.90B 178.30A 190.90B 188.50 +8.30 180.20 1715 ---- 187.30B 174.80A 187.30B 184.90 +8.20 176.70 1720 ---- 183.80B 171.40A 183.80B 181.40 +8.10 173.30 1725 ---- 180.20B 168.00A 180.20B 177.90 +8.00 169.90 1730 ---- 176.70B 164.70A 176.70B 174.40 +7.80 166.60 1735 ---- 173.30B 161.40A 173.30B 171.00 +7.70 163.30 1740 ---- 169.90B 158.20A 169.90B 167.70 +7.70 160.00 1 1745 ---- 166.50B 155.00A 166.50B 164.40 +7.60 156.80 1750 ---- 163.20B 151.90A 163.20B 161.10 +7.40 153.70 1 1755 ---- 160.00B 148.80A 160.00B 157.90 +7.40 150.50 1760 ---- 156.80B 145.70A 156.80B 154.70 +7.20 147.50 1765 ---- 153.60B 142.80A 153.60B 151.60 +7.10 144.50 1770 ---- 150.50B 139.80A 150.50B 148.50 +7.00 141.50 1 1775 ---- 147.40B 136.90A 147.40B 145.50 +6.90 138.60 1780 ---- 144.40B 134.10A 134.10A 142.50 +6.80 135.70 1785 ---- 141.40B 131.30A 131.30A 139.60 +6.70 132.90 16 1790 ---- 138.50B 128.50A 128.50A 136.70 +6.60 130.10 3 1795 ---- 135.60B 125.80A 125.80A 133.80 +6.40 127.40 7 1800 ---- 132.80B 123.20A 123.20A 131.00 +6.30 124.70 2000 1805 ---- 130.10B 120.60A 120.60A 128.30 +6.20 122.10 1810 ---- 127.40B 118.00A 118.00A 125.60 +6.10 119.50 1815 ---- 124.70B 115.50A 115.50A 122.90 +5.90 117.00 1820 ---- 122.00B 113.10A 113.10A 120.30 +5.80 114.50 1825 ---- 119.50B 110.70A 119.50B 117.80 +5.80 112.00 1830 ---- 117.00B 108.30A 108.30A 115.30 +5.60 109.70 1835 ---- 114.50B 106.00A 106.00A 112.80 +5.50 107.30 1840 ---- 112.10B 103.80A 103.80A 110.40 +5.40 105.00 1845 ---- 109.70B 101.60A 101.60A 108.10 +5.30 102.80 1850 ---- 107.50B 99.40A 107.50B 105.80 +5.20 150 100.60 10 5000 1855 ---- 105.10B 97.30A 105.10B 103.50 +5.10 98.40 1860 ---- 102.90B 95.20A 102.90B 101.30 +4.90 96.40 1865 ---- 100.70B 93.20A 93.20A 99.10 +4.80 94.30 1870 ---- 98.50B 91.20A 91.20A 97.00 +4.70 92.30 1875 ---- 96.40B 89.30A 96.40B 94.90 +4.60 90.30 10 10 1880 ---- 94.30B 87.40A 94.30B 92.90 +4.50 88.40 1885 ---- 92.40B 85.60A 92.40B 90.90 +4.30 86.60 1890 ---- 90.40B 83.80A 90.40B 89.00 +4.30 84.70 1895 ---- 88.50B 82.00A 82.00A 87.10 +4.20 82.90 1900 ---- 86.60B 80.30A 86.60B 85.20 +4.00 81.20 40 1905 ---- 84.70B 78.60A 84.70B 83.40 +3.90 79.50 1910 ---- 82.90B 77.00A 82.90B 81.60 +3.80 77.80 1915 ---- 81.20B 75.40A 81.20B 79.90 +3.70 76.20 1920 ---- 79.40B 73.80A 79.40B 78.20 +3.60 74.60 1925 ---- 77.70B 72.30A 72.30A 76.60 +3.50 73.10 1930 ---- 76.10B 70.80A 70.80A 75.00 +3.40 71.60 1935 ---- 74.50B 69.40A 74.50B 73.40 +3.30 70.10 1940 ---- 73.10B 68.00A 68.00A 71.90 +3.20 68.70 1945 ---- 71.50B 66.60A 66.60A 70.40 +3.10 67.30 1950 ---- 70.00B 65.30A 65.30A 68.90 +3.00 65.90 1955 ---- 68.60B 64.00A 64.00A 67.50 +2.90 64.60 1960 ---- 67.20B 62.70A 62.70A 66.10 +2.80 63.30 1965 ---- 65.80B 61.40A 61.40A 64.70 +2.70 62.00 1970 ---- 64.40B 60.20A 60.20A 63.40 +2.60 60.80 32 1975 ---- 63.10B 59.00A 59.00A 62.10 +2.50 59.60 750 1980 ---- 61.90B 57.90A 57.90A 60.80 +2.40 58.40 1985 ---- 60.60B 56.70A 56.70A 59.60 +2.40 57.20 1990 ---- 59.40B 55.60A 55.60A 58.40 +2.30 56.10 1995 ---- 58.20B 54.50A 58.20B 57.20 +2.20 55.00 2000 ---- 57.10B 53.50A 53.50A 56.10 +2.20 53.90 5 6106 2005 ---- 56.00B 52.50A 52.50A 55.00 +2.10 52.90 2010 ---- 54.90B 51.50A 51.50A 53.90 +2.00 51.90 2015 ---- 53.80B 50.50A 50.50A 52.80 +1.90 50.90 2020 ---- 52.70B 49.50A 49.50A 51.80 +1.90 49.90 2025 ---- 51.70B 48.60A 48.60A 50.80 +1.90 48.90 5 2030 ---- 50.70B 47.70A 50.70B 49.80 +1.80 48.00 2035 ---- 49.70B 46.80A 46.80A 48.80 +1.70 47.10 2040 ---- 48.80B 45.90A 45.90A 47.90 +1.70 46.20 16 2045 ---- 47.80B 45.00A 45.00A 46.90 +1.50 45.40 2050 ---- 47.00B 44.20A 46.90B 46.00 +1.50 44.50 5 2055 ---- 46.10B 43.40A 43.40A 45.20 +1.50 43.70 2060 ---- 45.20B 42.60A 42.60A 44.30 +1.40 42.90 74 2065 ---- 44.30B 41.80A 41.80A 43.50 +1.40 42.10 2070 ---- 43.50B 41.10A 41.10A 42.70 +1.40 41.30 2075 ---- 42.70B 40.30A 40.30A 41.90 +1.30 40.60 2080 ---- 41.90B 39.60A 41.90B 41.10 +1.30 39.80 2085 ---- 41.10B 38.90A 38.90A 40.30 +1.20 39.10 2090 ---- 40.40B 38.20A 38.20A 39.60 +1.20 38.40 2095 ---- 39.70B 37.50A 37.50A 38.90 +1.20 37.70 2100 ---- 38.90B 36.80A 38.90B 38.20 +1.20 37.00 163 2105 ---- 38.20B 36.20A 36.20A 37.50 +1.10 36.40 2110 ---- 37.50B 35.50A 37.50B 36.80 +1.10 35.70 2115 ---- 36.90B 34.90A 36.90B 36.20 +1.10 35.10 2120 ---- 36.20B 34.30A 36.20B 35.50 +1.00 34.50 2125 ---- 35.60B 33.70A 35.60B 34.90 +1.00 33.90 2130 ---- 35.00B 33.20A 35.00B 34.30 +1.00 33.30 2135 ---- 34.40B 32.60A 34.40B 33.70 +.90 32.80 2140 ---- 33.80B 32.00A 33.80B 33.10 +.90 32.20 2145 ---- 33.20B 31.50A 33.20B 32.50 +.80 31.70 2150 ---- 32.70B 31.00A 32.70B 32.00 +.90 31.10 5000 2155 ---- 32.00B 30.50A 32.00B 31.40 +.80 30.60 2160 ---- 31.60B 30.00A 31.60B 30.90 +.80 30.10 2165 ---- 30.90B 29.50A 30.90B 30.40 +.80 29.60 2170 ---- 30.50B 29.00A 30.50B 29.90 +.80 29.10 2175 ---- 30.00B 28.50A 30.00B 29.40 +.80 28.60 2180 ---- 29.50B 28.00A 29.50B 28.90 +.70 28.20 2185 ---- 29.00B 27.60A 29.00B 28.40 +.70 27.70 2190 ---- 28.50B ---- 28.50B 27.90 +.70 27.20 2195 ---- 27.90B 26.70A 26.70A 27.50 +.70 26.80 2200 ---- 27.60B 26.30A 27.60B 27.00 +.60 26.40 80 2205 ---- 27.00B 25.90A 27.00B 26.60 +.60 26.00 2210 ---- 26.70B 25.50A 25.50A 26.20 +.60 25.60 2215 ---- 26.20B 25.10A 25.10A 25.70 +.50 25.20 2220 ---- 25.80B 24.70A 24.70A 25.30 +.50 24.80 2225 ---- 25.40B 24.30A 24.30A 24.90 +.50 24.40 2230 ---- 24.90B 23.90A 23.90A 24.50 +.50 24.00 2235 ---- 24.50B ---- 24.50B 24.20 +.60 23.60 2240 ---- 24.20B 23.20A 23.20A 23.80 +.50 23.30 2245 ---- 23.70B 22.80A 22.80A 23.40 +.50 22.90 2250 ---- 23.50B 22.50A 22.50A 23.00 +.40 22.60 17 2255 ---- 23.00B ---- 23.00B 22.70 +.50 22.20 2260 ---- 22.60B 21.80A 21.80A 22.30 +.40 21.90 2265 ---- 22.30B 21.50A 21.50A 22.00 +.40 21.60 2270 ---- 21.90B ---- 21.90B 21.70 +.50 21.20 2275 ---- 21.70B ---- 21.70B 21.30 +.40 20.90 2280 ---- 21.30B ---- 21.30B 21.00 +.40 20.60 2290 ---- 20.60B ---- 20.60B 20.40 +.40 20.00 2300 ---- 20.00B 19.30A 19.30A 19.80 +.40 19.40 6 1542 2310 ---- 19.40B 18.80A 18.80A 19.20 +.30 18.90 2320 ---- 18.90B ---- 18.90B 18.70 +.40 18.30 2325 ---- 18.60B ---- 18.60B 18.40 +.30 18.10 2330 ---- 18.30B ---- 18.30B 18.10 +.30 17.80 2340 ---- 17.80B ---- 17.80B 17.60 +.30 17.30 2350 ---- 17.30B 16.80A 16.80A 17.10 +.20 16.90 2360 ---- 16.80B ---- 16.80B 16.70 +.30 16.40 2370 ---- 16.30B 15.90A 15.90A 16.20 +.20 16.00 2375 ---- 16.10B ---- 16.10B 16.00 +.30 15.70 2380 ---- 15.90B ---- 15.90B 15.80 +.30 15.50 2400 ---- 15.00B ---- 15.00B 14.90 +.20 14.70 3 2425 ---- 14.00B ---- 14.00B 14.00 +.20 13.80 2450 ---- 13.20B ---- 13.20B 13.10 +.20 12.90 2475 ---- 12.40B ---- 12.40B 12.30 +.20 12.10 2490 ---- 11.90B ---- 11.90B 11.80 +.10 11.70 2500 ---- 11.60B ---- 11.60B 11.50 +.10 11.40 301 2525 ---- 10.90B ---- 10.90B 10.80 +.10 10.70 2550 ---- 10.30B ---- 10.30B 10.20 +.10 10.10 1125 2575 ---- 9.60B ---- 9.60B 9.60 +.10 9.50 1 59 3000 ---- ---- ---- ---- 4.00 -.10 4.10 19 OG OCT23 Gold Option CALL 1200 ---- 662.00B ---- 661.60B 662.40 +12.60 649.80 1225 ---- 636.20B ---- 636.00B 637.40 +12.60 624.80 1250 ---- 612.30B ---- 612.00B 612.40 +12.60 599.80 1275 ---- 587.10B 571.40A 571.40A 587.40 +12.60 574.80 1300 ---- 565.20B 546.50A 565.20B 562.40 +12.60 549.80 1325 ---- 540.20B 521.90A 540.20B 537.40 +12.60 524.80 1350 ---- 515.50B 497.40A 515.50B 512.40 +12.40 500.00 1375 ---- 490.90B 473.00A 490.90B 487.70 +12.30 475.40 1400 ---- 466.50B 448.90A 466.50B 463.20 +12.10 451.10 1410 ---- 454.50B ---- 454.30B 453.40 +11.90 441.50 1420 ---- 444.80B ---- 444.60B 443.70 +11.90 431.80 1425 ---- 442.30B 425.00A 442.30B 438.90 +11.80 427.10 1430 ---- 435.20B ---- 435.00B 434.10 +11.80 422.30 1440 ---- 424.70B ---- 424.70B 424.50 +11.70 412.80 1450 ---- 418.30B 401.30A 418.30B 414.90 +11.60 403.30 1460 ---- 406.00B ---- 405.80B 405.40 +11.50 393.90 1470 ---- 397.30B ---- 397.10B 396.00 +11.50 384.50 1475 ---- 394.60B 378.00A 394.60B 391.30 +11.50 379.80 1480 ---- 387.90B ---- 387.70B 386.60 +11.40 375.20 1490 ---- 378.20B ---- 378.00B 377.20 +11.30 365.90 1500 ---- 371.20B 354.90A 371.20B 367.90 +11.20 356.70 1505 ---- 364.20B ---- 363.80B 363.30 +11.20 352.10 1510 ---- 359.80B ---- 359.50B 358.70 +11.10 347.60 1515 ---- 355.10B 341.40A 341.40A 354.10 +11.10 343.00 1520 ---- 350.70B 336.80A 350.50B 349.60 +11.10 338.50 1525 ---- 348.20B 332.30A 348.20B 345.00 +11.00 334.00 1530 ---- 341.60B 327.80A 341.30B 340.50 +11.00 329.50 1535 ---- 339.00B 323.40A 339.00B 335.90 +10.80 325.10 1540 ---- 334.60B 318.90A 334.60B 331.40 +10.80 320.60 1545 ---- 330.00B 314.50A 330.00B 327.00 +10.80 316.20 1550 ---- 325.60B 310.10A 325.60B 322.50 +10.70 311.80 1555 ---- 321.10B 305.70A 321.10B 318.00 +10.60 307.40 1560 ---- 316.60B 301.40A 316.60B 313.60 +10.60 303.00 1565 ---- 312.20B 297.10A 312.20B 309.20 +10.50 298.70 1570 ---- 307.80B 292.70A 307.80B 304.80 +10.40 294.40 1575 ---- 303.40B 288.50A 303.40B 300.50 +10.40 290.10 1580 ---- 299.00B 284.20A 299.00B 296.10 +10.30 285.80 1585 ---- 294.70B 279.90A 294.70B 291.80 +10.30 281.50 1590 ---- 290.40B 275.70A 290.40B 287.50 +10.20 277.30 1595 ---- 286.10B 271.50A 286.10B 283.30 +10.20 273.10 1600 ---- 281.80B 267.40A 281.80B 279.00 +10.10 268.90 1605 ---- 277.50B 263.20A 277.50B 274.80 +10.00 264.80 1610 ---- 273.30B 259.10A 273.30B 270.60 +9.90 260.70 1615 ---- 269.10B 255.00A 269.10B 266.40 +9.80 256.60 1620 ---- 264.90B 251.00A 264.90B 262.30 +9.80 252.50 1625 ---- 260.80B 247.00A 260.80B 258.10 +9.60 248.50 1630 ---- 256.60B 243.00A 256.60B 254.10 +9.60 244.50 1635 ---- 252.60B 239.00A 252.60B 250.00 +9.50 240.50 1640 ---- 248.50B 235.10A 248.50B 246.00 +9.50 236.50 1645 ---- 244.50B 231.20A 244.50B 242.00 +9.40 232.60 1650 ---- 240.50B 227.30A 240.50B 238.00 +9.30 228.70 1655 ---- 236.50B 223.50A 236.50B 234.10 +9.20 224.90 1660 ---- 232.50B 219.60A 232.50B 230.20 +9.10 221.10 1665 ---- 228.60B 215.90A 228.60B 226.30 +9.00 217.30 1670 ---- 224.80B 212.20A 224.80B 222.40 +8.80 213.60 1675 ---- 220.90B 208.50A 220.90B 218.60 +8.70 209.90 1680 ---- 217.10B 204.80A 217.10B 214.90 +8.70 206.20 1685 ---- 213.30B 201.20A 213.30B 211.10 +8.50 202.60 1690 ---- 209.60B 197.60A 209.60B 207.40 +8.40 199.00 1695 ---- 205.90B 194.10A 205.90B 203.80 +8.40 195.40 1700 ---- 202.30B 190.60A 202.30B 200.20 +8.30 191.90 1705 ---- 198.70B 187.10A 198.70B 196.60 +8.20 188.40 1710 ---- 195.10B 183.70A 195.10B 193.00 +8.00 185.00 1715 ---- 191.50B 180.30A 191.50B 189.50 +7.90 181.60 1720 ---- 188.00B 177.00A 188.00B 186.10 +7.80 178.30 1725 ---- 184.60B 173.70A 184.60B 182.70 +7.70 175.00 1 1730 ---- 181.20B 170.50A 181.20B 179.30 +7.60 171.70 1735 ---- 177.80B 167.30A 177.80B 176.00 +7.50 168.50 1740 ---- 174.50B 164.10A 174.50B 172.70 +7.40 165.30 1745 ---- 171.20B 161.00A 171.20B 169.50 +7.30 162.20 1750 ---- 168.00B 157.90A 168.00B 166.30 +7.20 159.10 1755 ---- 164.80B 154.90A 164.80B 163.10 +7.00 156.10 1760 ---- 161.60B 152.00A 161.60B 160.00 +6.90 153.10 1765 ---- 158.50B 149.00A 158.50B 156.90 +6.80 150.10 1770 ---- 155.50B 146.20A 155.50B 153.90 +6.70 147.20 1775 ---- 152.50B 143.30A 152.50B 151.00 +6.70 144.30 1780 ---- 149.50B 140.50A 149.50B 148.00 +6.50 141.50 1785 ---- 146.60B 137.80A 146.60B 145.20 +6.40 138.80 1790 ---- 143.70B 135.10A 143.70B 142.30 +6.30 136.00 1795 ---- 140.90B 132.50A 140.90B 139.60 +6.20 133.40 1800 ---- 138.20B 129.90A 138.20B 136.80 +6.10 130.70 23 1805 ---- 135.40B 127.30A 135.40B 134.10 +5.90 128.20 1810 ---- 132.80B 124.80A 132.80B 131.50 +5.90 125.60 1815 ---- 130.10B 122.40A 130.10B 128.90 +5.80 123.10 1820 ---- 127.50B 119.90A 127.50B 126.40 +5.70 120.70 1 1825 ---- 125.00B 117.60A 125.00B 123.80 +5.50 118.30 1830 ---- 122.50B 115.30A 122.50B 121.40 +5.50 115.90 1835 ---- 120.10B 113.00A 120.10B 119.00 +5.40 113.60 1840 ---- 117.70B 110.70A 117.70B 116.60 +5.20 111.40 210 1845 ---- 115.30B 108.60A 115.30B 114.30 +5.20 109.10 1850 ---- 113.00B 106.40A 113.00B 112.00 +5.00 107.00 1855 ---- 110.70B 104.30A 110.70B 109.80 +5.00 104.80 1860 ---- 108.50B 102.30A 108.50B 107.60 +4.80 102.80 1865 ---- 106.40B 100.30A 106.40B 105.40 +4.70 100.70 1870 ---- 104.20B 98.30A 104.20B 103.30 +4.60 98.70 1875 ---- 102.10B 96.40A 102.10B 101.30 +4.50 96.80 1880 ---- 100.10B 94.50A 100.10B 99.20 +4.40 94.80 1885 ---- 98.10B 92.60A 98.10B 97.20 +4.20 93.00 1890 ---- 96.20B 90.80A 96.20B 95.30 +4.20 91.10 1895 ---- 94.20B 89.10A 94.20B 93.40 +4.10 89.30 1900 ---- 92.40B 87.40A 92.40B 91.60 +4.00 87.60 40 25 1905 ---- 90.50B 85.70A 90.50B 89.70 +3.80 85.90 1910 ---- 88.80B 84.00A 88.80B 88.00 +3.80 84.20 1915 ---- 87.00B 82.40A 87.00B 86.20 +3.60 82.60 1920 ---- 85.30B 80.80A 85.30B 84.50 +3.50 81.00 1925 ---- 83.60B 79.30A 83.60B 82.80 +3.40 79.40 100 1930 ---- 82.00B 77.80A 82.00B 81.20 +3.30 77.90 1935 ---- 80.40B 76.30A 80.40B 79.60 +3.20 76.40 1940 ---- 78.80B ---- 78.80B 78.10 +3.20 74.90 1945 ---- 77.30B ---- 77.30B 76.50 +3.00 73.50 1950 ---- 75.80B ---- 75.80B 75.10 +3.00 72.10 1955 ---- 74.30B ---- 74.30B 73.60 +2.90 70.70 1960 ---- 72.90B ---- 72.90B 72.20 +2.80 69.40 1965 ---- 71.50B ---- 71.50B 70.80 +2.70 68.10 1970 ---- 70.20B ---- 70.20B 69.50 +2.70 66.80 1975 ---- 68.80B ---- 68.80B 68.10 +2.50 65.60 1980 ---- 67.50B ---- 67.50B 66.80 +2.40 64.40 1985 ---- 66.20B ---- 66.20B 65.60 +2.40 63.20 1990 ---- 65.00B ---- 65.00B 64.40 +2.40 62.00 1995 ---- 63.80B ---- 63.80B 63.20 +2.30 60.90 2000 ---- 62.60B ---- 62.60B 62.00 +2.20 59.80 5 2005 ---- 61.40B ---- 61.40B 60.80 +2.10 58.70 2010 ---- 60.30B ---- 60.30B 59.70 +2.00 57.70 2015 ---- 59.20B ---- 59.20B 58.60 +2.00 56.60 2020 ---- 58.10B ---- 58.10B 57.60 +2.00 55.60 2025 ---- 57.10B ---- 57.10B 56.50 +1.90 54.60 2030 ---- 56.00B ---- 56.00B 55.50 +1.80 53.70 2035 ---- 55.00B ---- 55.00B 54.50 +1.80 52.70 2040 ---- 54.00B ---- 54.00B 53.60 +1.80 51.80 2045 ---- 53.00B ---- 53.00B 52.60 +1.70 50.90 2050 ---- 52.10B ---- 52.10B 51.70 +1.70 50.00 2055 ---- 51.20B ---- 51.20B 50.80 +1.60 49.20 2060 ---- 50.30B ---- 50.30B 49.90 +1.60 48.30 2065 ---- 49.40B ---- 49.40B 49.10 +1.60 47.50 2070 ---- 48.50B ---- 48.50B 48.20 +1.50 46.70 2075 ---- 47.70B ---- 47.70B 47.40 +1.50 45.90 2080 ---- 46.80B ---- 46.80B 46.60 +1.50 45.10 2085 ---- 46.00B ---- 46.00B 45.80 +1.40 44.40 2090 ---- 45.20B ---- 45.20B 45.10 +1.40 43.70 2095 ---- 44.40B ---- 44.40B 44.30 +1.40 42.90 2100 ---- 43.70B ---- 43.70B 43.60 +1.40 42.20 23 2105 ---- 42.90B ---- 42.90B 42.90 +1.40 41.50 2110 ---- 42.20B ---- 42.20B 42.10 +1.30 40.80 2115 ---- 41.50B ---- 41.50B 41.50 +1.30 40.20 2120 ---- 40.90B ---- 40.90B 40.80 +1.30 39.50 2125 ---- 40.20B ---- 40.20B 40.10 +1.20 38.90 2130 ---- 39.50B ---- 39.50B 39.50 +1.20 38.30 2135 ---- 38.80B ---- 38.80B 38.80 +1.10 37.70 2140 ---- 38.20B ---- 38.20B 38.20 +1.10 37.10 2145 ---- 37.60B ---- 37.60B 37.60 +1.10 36.50 2150 ---- 37.10B ---- 37.10B 37.00 +1.10 35.90 2155 ---- 36.30B ---- 36.30B 36.40 +1.10 35.30 2160 ---- 35.70B ---- 35.70B 35.80 +1.00 34.80 2165 ---- 35.20B ---- 35.20B 35.20 +1.00 34.20 2170 ---- 34.60B ---- 34.60B 34.70 +1.00 33.70 2175 ---- 34.20B ---- 34.20B 34.10 +.90 33.20 2180 ---- 33.50B ---- 33.50B 33.60 +.90 32.70 2185 ---- 33.00B ---- 33.00B 33.10 +.90 32.20 26 2190 ---- 32.50B ---- 32.50B 32.60 +.90 31.70 2195 ---- 32.00B ---- 31.90B 32.10 +.90 31.20 2200 ---- 31.50B ---- 31.40B 31.60 +.90 30.70 14 2205 ---- 31.00B ---- 31.00B 31.10 +.80 30.30 2210 ---- 30.70B ---- 30.70B 30.60 +.80 29.80 2215 ---- 30.10B ---- 30.00B 30.20 +.80 29.40 2220 ---- 29.60B ---- 29.50B 29.70 +.80 28.90 2225 ---- 29.20B ---- 29.10B 29.30 +.80 28.50 2230 ---- 28.70B ---- 28.70B 28.80 +.70 28.10 2235 ---- 28.30B ---- 28.20B 28.40 +.70 27.70 2240 ---- 28.00B ---- 27.90B 28.00 +.70 27.30 2245 ---- 27.50B ---- 27.40B 27.60 +.70 26.90 2250 ---- 27.10B ---- 27.00B 27.20 +.70 26.50 2255 ---- 26.70B ---- 26.60B 26.80 +.70 26.10 2260 ---- 26.40B ---- 26.40B 26.40 +.70 25.70 420 2265 ---- 26.00B ---- 26.00B 26.00 +.60 25.40 2270 ---- 25.50B ---- 25.50B 25.60 +.60 25.00 2275 ---- 25.10B ---- 25.10B 25.30 +.60 24.70 2280 ---- 24.90B ---- 24.90B 24.90 +.60 24.30 2290 ---- 24.10B ---- 24.00B 24.20 +.60 23.60 2300 22.80 23.40B 22.80 23.40B 23.50 +.50 1 23.00 7 24 2310 ---- 22.70B ---- 22.70B 22.90 +.50 22.40 2320 ---- 22.20B ---- 22.10B 22.30 +.50 21.80 2325 ---- 21.80B ---- 21.80B 22.00 +.50 21.50 37 2330 ---- 21.50B ---- 21.50B 21.70 +.50 21.20 11 2340 ---- 20.90B ---- 20.90B 21.10 +.50 20.60 2350 ---- 20.40B ---- 20.40B 20.50 +.40 20.10 5 2360 ---- 19.80B ---- 19.70B 20.00 +.50 19.50 2370 ---- 19.40B ---- 19.20B 19.50 +.50 19.00 2375 ---- 19.00B ---- 19.00B 19.20 +.40 18.80 2380 ---- 18.80B ---- 18.70B 19.00 +.40 18.60 2400 ---- 18.00B ---- 17.90B 18.00 +.40 17.60 40 40 2425 ---- 16.80B ---- 16.80B 17.00 +.40 16.60 2450 ---- 15.80B ---- 15.70B 16.00 +.40 15.60 2475 ---- 14.80B ---- 14.80B 15.10 +.40 14.70 2500 ---- 14.00B ---- ---- 14.20 +.30 13.90 5 2525 ---- 13.20B ---- ---- 13.50 +.40 13.10 25 2550 ---- 12.50B ---- ---- 12.80 +.40 12.40 7 2575 ---- ---- ---- ---- 12.10 +.30 11.80 3 2650 ---- ---- ---- ---- 10.50 +.30 10.20 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 652.80 +12.40 640.40 1250 ---- ---- ---- ---- 627.80 +12.40 615.40 1275 ---- 591.00B 588.20A 588.20A 602.80 +12.40 590.40 1300 ---- 580.00B 563.30A 580.00B 577.80 +12.40 565.40 1325 ---- 555.00B 538.80A 555.00B 552.80 +12.40 540.40 1350 ---- 530.30B 514.40A 530.30B 527.90 +12.30 515.60 1375 ---- 505.70B 490.10A 505.70B 503.10 +12.00 491.10 1400 ---- 481.30B 466.10A 481.30B 478.70 +11.90 466.80 1420 ---- ---- ---- ---- 459.30 +11.70 447.60 1425 ---- 457.20B 442.20A 457.20B 454.50 +11.70 442.80 1430 ---- ---- ---- ---- 449.70 +11.60 438.10 1440 ---- ---- ---- ---- 440.20 +11.60 428.60 1450 ---- 433.30B 418.70A 433.30B 430.60 +11.50 419.10 1460 ---- ---- ---- ---- 421.20 +11.50 409.70 1470 ---- ---- ---- ---- 411.70 +11.30 400.40 1475 ---- 409.70B 395.40A 409.70B 407.10 +11.30 395.80 1480 ---- ---- ---- ---- 402.40 +11.30 391.10 1490 ---- ---- ---- ---- 393.10 +11.20 381.90 1500 ---- 386.40B 372.50A 386.40B 383.80 +11.10 372.70 1510 ---- ---- ---- ---- 374.60 +11.00 363.60 1515 ---- ---- 358.90A 358.90A 370.10 +11.00 359.10 1520 ---- 358.70B 354.40A 358.70B 365.50 +10.90 354.60 1525 ---- 363.40B 350.00A 363.40B 361.00 +10.90 350.10 1530 ---- 356.90B 345.50A 356.90B 356.40 +10.70 345.70 1535 ---- 354.40B 341.10A 354.40B 351.90 +10.70 341.20 1540 ---- 349.80B 336.70A 349.80B 347.50 +10.70 336.80 1545 ---- 345.40B 332.30A 345.40B 343.00 +10.60 332.40 1550 ---- 340.90B 327.90A 340.90B 338.50 +10.50 328.00 1555 ---- 336.40B 323.50A 336.40B 334.10 +10.50 323.60 1560 ---- 332.00B 319.20A 332.00B 329.70 +10.40 319.30 1565 ---- 327.60B ---- 327.60B 325.30 +10.40 314.90 1570 ---- 323.20B ---- 323.20B 321.00 +10.40 310.60 1575 ---- 318.80B ---- 318.80B 316.60 +10.30 306.30 1580 ---- 314.40B ---- 314.40B 312.30 +10.20 302.10 1585 ---- 310.10B ---- 310.10B 308.00 +10.20 297.80 1590 ---- 305.80B ---- 305.80B 303.70 +10.10 293.60 1595 ---- 301.50B ---- 301.50B 299.40 +10.00 289.40 1600 ---- 297.20B ---- 297.20B 295.20 +10.00 285.20 1605 ---- 293.00B ---- 293.00B 291.00 +9.90 281.10 1610 ---- 288.70B ---- 288.70B 286.80 +9.80 277.00 1615 ---- 284.50B ---- 284.50B 282.60 +9.70 272.90 1620 ---- 280.40B ---- 280.40B 278.50 +9.70 268.80 1625 ---- 276.20B ---- 276.20B 274.40 +9.60 264.80 1630 ---- 272.10B ---- 272.10B 270.30 +9.60 260.70 1635 ---- 268.00B ---- 268.00B 266.30 +9.60 256.70 1640 ---- 263.90B ---- 263.90B 262.20 +9.40 252.80 1645 ---- 259.90B ---- 259.90B 258.20 +9.40 248.80 1650 ---- 255.90B ---- 255.90B 254.20 +9.30 244.90 1655 ---- 251.90B ---- 251.90B 250.30 +9.20 241.10 1660 ---- 247.90B ---- 247.90B 246.40 +9.20 237.20 1665 ---- 244.00B ---- 244.00B 242.50 +9.10 233.40 1670 ---- 240.10B ---- 240.10B 238.70 +9.10 229.60 1675 ---- 236.30B ---- 236.30B 234.80 +8.90 225.90 1680 ---- 232.50B ---- 232.50B 231.10 +8.90 222.20 1685 ---- 228.70B ---- 228.70B 227.30 +8.80 218.50 1690 ---- 224.90B ---- 224.90B 223.60 +8.70 214.90 1695 ---- 221.20B ---- 221.20B 219.90 +8.60 211.30 1700 ---- 217.50B ---- 217.50B 216.30 +8.50 207.80 1705 ---- 213.90B ---- 213.90B 212.70 +8.40 204.30 1710 ---- 210.30B ---- 210.30B 209.10 +8.30 200.80 3 3 1715 ---- 206.70B ---- 206.70B 205.60 +8.20 197.40 1720 ---- 203.20B ---- 203.20B 202.10 +8.10 194.00 1725 ---- 199.70B ---- 199.70B 198.70 +8.10 190.60 1730 ---- 196.20B ---- 196.20B 195.20 +7.90 187.30 1735 ---- 192.80B ---- 192.80B 191.90 +7.80 184.10 1740 ---- 189.40B ---- 189.40B 188.60 +7.80 180.80 1745 ---- 186.10B ---- 186.10B 185.30 +7.60 177.70 1750 ---- 182.80B ---- 182.80B 182.00 +7.50 174.50 1755 ---- 179.60B ---- 179.60B 178.80 +7.40 171.40 1760 ---- 176.30B ---- 176.30B 175.70 +7.30 168.40 1765 ---- 173.20B ---- 173.20B 172.50 +7.10 165.40 1770 ---- 170.10B ---- 170.10B 169.50 +7.10 162.40 1775 ---- 167.00B ---- 167.00B 166.40 +6.90 159.50 1780 ---- 164.00B ---- 164.00B 163.40 +6.80 156.60 1785 ---- 161.00B ---- 161.00B 160.50 +6.70 153.80 1790 ---- 158.00B ---- 158.00B 157.60 +6.60 151.00 1795 ---- 155.10B ---- 155.10B 154.70 +6.40 148.30 1800 ---- 152.30B ---- 152.30B 151.90 +6.30 145.60 1805 ---- 149.50B ---- 149.50B 149.10 +6.10 143.00 1810 ---- 146.70B ---- 146.70B 146.40 +6.00 140.40 1815 ---- 144.00B ---- 144.00B 143.70 +5.90 137.80 1820 ---- 141.30B ---- 141.30B 141.00 +5.70 135.30 1825 ---- 138.70B ---- 138.70B 138.40 +5.60 132.80 1830 ---- 136.10B ---- 136.10B 135.90 +5.50 130.40 1835 ---- 133.60B ---- 133.60B 133.40 +5.40 128.00 1840 ---- 131.10B ---- 131.10B 130.90 +5.30 125.60 1845 ---- 128.60B ---- 128.60B 128.50 +5.20 123.30 1850 ---- 126.20B ---- 126.20B 126.10 +5.00 121.10 1855 ---- 123.90B ---- 123.90B 123.70 +4.90 118.80 1860 ---- 121.50B ---- 121.50B 121.40 +4.70 116.70 1865 ---- 119.30B ---- 119.30B 119.20 +4.70 114.50 1870 ---- 117.00B ---- 117.00B 117.00 +4.60 112.40 1875 ---- 114.80B ---- 114.80B 114.80 +4.40 110.40 1880 ---- 112.70B ---- 112.70B 112.60 +4.20 108.40 1885 ---- 110.60B ---- 110.60B 110.60 +4.20 106.40 1890 ---- 108.50B ---- 108.50B 108.50 +4.10 104.40 1895 ---- 106.50B ---- 106.50B 106.50 +4.00 102.50 1900 ---- 104.50B ---- 104.50B 104.50 +3.80 100.70 1 1905 ---- 102.60B ---- 102.60B 102.60 +3.80 98.80 1910 ---- 100.70B ---- 100.70B 100.70 +3.70 97.00 1915 ---- 98.80B ---- 98.80B 98.80 +3.50 95.30 1920 ---- 97.00B ---- 97.00B 97.00 +3.40 93.60 1925 ---- 95.20B ---- 95.20B 95.20 +3.30 91.90 1930 ---- 93.40B ---- 93.40B 93.50 +3.30 90.20 1935 ---- 91.70B ---- 91.70B 91.80 +3.20 88.60 1940 ---- 90.00B ---- 90.00B 90.10 +3.10 87.00 1945 ---- 88.40B ---- 88.40B 88.50 +3.00 85.50 1950 ---- 86.80B ---- 86.80B 86.90 +2.90 84.00 1955 ---- 85.20B ---- 85.20B 85.30 +2.80 82.50 1960 ---- 83.70B ---- 83.70B 83.80 +2.80 81.00 1965 ---- 82.20B ---- 82.20B 82.30 +2.70 79.60 1970 ---- 80.70B ---- 80.70B 80.80 +2.60 78.20 1975 ---- 79.20B ---- 79.20B 79.30 +2.50 76.80 1980 ---- 77.80B ---- 77.80B 77.90 +2.40 75.50 1985 ---- 76.40B ---- 76.40B 76.60 +2.40 74.20 1990 ---- 75.10B ---- 75.10B 75.20 +2.30 72.90 1995 ---- 73.80B ---- 73.80B 73.90 +2.20 71.70 2000 ---- 72.50B ---- 72.50B 72.60 +2.20 70.40 2 2005 ---- 71.20B ---- 71.20B 71.30 +2.10 69.20 2010 ---- 70.00B ---- 70.00B 70.10 +2.00 68.10 2015 ---- 68.70B ---- 68.70B 68.90 +2.00 66.90 2020 ---- 67.60B ---- 67.60B 67.70 +1.90 65.80 2025 ---- 66.40B ---- 66.40B 66.60 +1.90 64.70 2030 ---- 65.30B ---- 65.30B 65.40 +1.80 63.60 2035 ---- 64.10B ---- 64.10B 64.30 +1.70 62.60 2040 ---- 63.10B ---- 63.10B 63.30 +1.80 61.50 2045 ---- 62.00B ---- 62.00B 62.20 +1.70 60.50 2050 ---- 60.90B ---- 60.90B 61.20 +1.60 59.60 2055 ---- 59.90B ---- 59.90B 60.20 +1.60 58.60 2060 ---- 58.90B ---- 58.90B 59.20 +1.60 57.60 2065 ---- 57.90B ---- 57.90B 58.20 +1.50 56.70 2070 ---- 57.00B ---- 57.00B 57.30 +1.50 55.80 2075 ---- 56.00B ---- 56.00B 56.40 +1.50 54.90 2080 ---- 55.10B ---- 55.10B 55.40 +1.30 54.10 2085 ---- 54.20B ---- 54.20B 54.60 +1.40 53.20 2090 ---- 53.30B ---- 53.30B 53.70 +1.30 52.40 2095 ---- 52.50B ---- 52.50B 52.90 +1.30 51.60 2100 ---- 51.60B ---- 51.60B 52.00 +1.20 50.80 2105 ---- 50.80B ---- 50.80B 51.20 +1.20 50.00 2110 ---- 50.00B ---- 50.00B 50.40 +1.20 49.20 2115 ---- 49.20B ---- 49.20B 49.60 +1.10 48.50 2120 ---- 48.40B ---- 48.40B 48.90 +1.10 47.80 2125 ---- 47.60B ---- 47.60B 48.10 +1.10 47.00 2130 ---- 46.90B ---- 46.90B 47.40 +1.10 46.30 2135 ---- 46.10B ---- 46.10B 46.70 +1.10 45.60 2140 ---- 45.40B ---- 45.40B 46.00 +1.00 45.00 2145 ---- 44.70B ---- 44.70B 45.30 +1.00 44.30 2150 ---- 44.10B ---- 44.10B 44.60 +1.00 43.60 2155 ---- 43.40B ---- 43.40B 44.00 +1.00 43.00 2160 ---- 42.80B ---- 42.80B 43.30 +.90 42.40 2165 ---- 42.10B ---- 42.10B 42.70 +.90 41.80 2170 ---- 41.50B ---- 41.50B 42.10 +.90 41.20 2175 ---- 40.90B ---- 40.90B 41.50 +.90 40.60 2180 ---- 40.20B ---- 40.20B 40.90 +.90 40.00 2185 ---- 39.60B ---- 39.60B 40.30 +.90 39.40 2190 ---- 39.00B ---- 39.00B 39.70 +.80 38.90 2195 ---- 38.50B ---- 38.50B 39.10 +.80 38.30 2200 ---- 37.90B ---- 37.90B 38.60 +.80 37.80 2205 ---- 37.30B ---- 37.30B 38.00 +.80 37.20 2210 ---- 36.80B ---- 36.80B 37.50 +.80 36.70 2215 ---- ---- ---- ---- 37.00 +.80 36.20 2220 ---- ---- ---- ---- 36.50 +.80 35.70 2225 ---- ---- ---- ---- 36.00 +.80 35.20 2230 ---- ---- ---- ---- 35.50 +.80 34.70 2235 ---- ---- ---- ---- 35.00 +.70 34.30 2240 ---- ---- ---- ---- 34.50 +.70 33.80 2245 ---- ---- ---- ---- 34.00 +.70 33.30 2250 ---- ---- ---- ---- 33.60 +.70 32.90 2255 ---- ---- ---- ---- 33.10 +.70 32.40 2260 ---- ---- ---- ---- 32.70 +.70 32.00 2265 ---- ---- ---- ---- 32.20 +.60 31.60 2270 ---- ---- ---- ---- 31.80 +.70 31.10 2275 ---- ---- ---- ---- 31.40 +.70 30.70 2280 ---- ---- ---- ---- 30.90 +.60 30.30 2285 ---- ---- ---- ---- 30.50 +.60 29.90 2290 ---- ---- ---- ---- 30.10 +.60 29.50 2300 ---- ---- ---- ---- 29.40 +.60 28.80 2310 ---- ---- ---- ---- 28.60 +.60 28.00 2320 ---- ---- ---- ---- 27.90 +.60 27.30 2325 ---- ---- ---- ---- 27.50 +.50 27.00 2330 ---- ---- ---- ---- 27.20 +.60 26.60 2340 ---- ---- ---- ---- 26.50 +.50 26.00 2350 ---- ---- ---- ---- 25.80 +.50 25.30 2360 ---- ---- ---- ---- 25.20 +.50 24.70 2370 ---- ---- ---- ---- 24.50 +.40 24.10 2375 ---- ---- ---- ---- 24.20 +.40 23.80 2380 ---- ---- ---- ---- 23.90 +.40 23.50 2400 ---- ---- ---- ---- 22.80 +.40 22.40 2425 ---- ---- ---- ---- 21.50 +.30 21.20 2450 ---- ---- ---- ---- 20.30 +.30 20.00 2475 ---- ---- ---- ---- 19.20 +.30 18.90 2500 ---- ---- ---- ---- 18.20 +.40 17.80 2525 ---- ---- ---- ---- 17.20 +.30 16.90 2550 ---- ---- ---- ---- 16.40 +.40 16.00 2575 ---- ---- ---- ---- 15.60 +.40 15.20 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 877.80 +12.40 865.40 1025 ---- ---- ---- ---- 852.80 +12.40 840.40 1050 ---- ---- ---- ---- 827.80 +12.40 815.40 1075 ---- ---- ---- ---- 802.80 +12.40 790.40 1080 ---- ---- ---- ---- 797.80 +12.40 785.40 1090 ---- ---- ---- ---- 787.80 +12.40 775.40 1100 ---- ---- ---- ---- 777.80 +12.40 765.40 1110 ---- ---- ---- ---- 767.80 +12.40 755.40 1120 ---- ---- ---- ---- 757.80 +12.40 745.40 1125 ---- ---- ---- ---- 752.80 +12.40 740.40 1130 ---- ---- ---- ---- 747.80 +12.40 735.40 1140 ---- ---- ---- ---- 737.80 +12.40 725.40 1150 ---- ---- ---- ---- 727.80 +12.40 715.40 1160 ---- ---- ---- ---- 717.80 +12.40 705.40 1170 ---- ---- ---- ---- 707.80 +12.40 695.40 1175 ---- ---- ---- ---- 702.80 +12.40 690.40 1180 ---- ---- ---- ---- 697.80 +12.40 685.40 1185 ---- ---- ---- ---- 692.80 +12.40 680.40 1190 ---- ---- ---- ---- 687.80 +12.40 675.40 1195 ---- ---- ---- ---- 682.80 +12.40 670.40 1200 ---- ---- ---- ---- 677.80 +12.40 665.40 1205 ---- ---- ---- ---- 672.80 +12.40 660.40 1210 ---- ---- ---- ---- 667.80 +12.40 655.40 1215 ---- ---- ---- ---- 662.80 +12.40 650.40 1220 ---- ---- ---- ---- 657.80 +12.40 645.40 1225 ---- ---- ---- ---- 652.80 +12.40 640.40 1230 ---- ---- ---- ---- 647.80 +12.40 635.40 1235 ---- ---- ---- ---- 642.80 +12.40 630.40 1240 ---- ---- ---- ---- 637.80 +12.40 625.40 1245 ---- ---- ---- ---- 632.80 +12.40 620.40 1250 ---- ---- ---- ---- 627.80 +12.40 615.40 1255 ---- ---- ---- ---- 622.80 +12.40 610.40 1260 ---- ---- ---- ---- 617.80 +12.40 605.40 1265 ---- ---- ---- ---- 612.80 +12.40 600.40 1270 ---- ---- ---- ---- 607.80 +12.40 595.40 1275 ---- ---- ---- ---- 602.80 +12.40 590.40 1280 ---- ---- ---- ---- 597.80 +12.40 585.40 1285 ---- ---- ---- ---- 592.80 +12.40 580.40 1290 ---- ---- ---- ---- 587.80 +12.40 575.40 1295 ---- ---- ---- ---- 582.80 +12.40 570.40 1300 ---- ---- ---- ---- 577.80 +12.40 565.40 1305 ---- ---- ---- ---- 572.80 +12.40 560.40 1310 ---- ---- ---- ---- 567.80 +12.40 555.40 1315 ---- ---- ---- ---- 562.80 +12.40 550.40 1320 ---- ---- ---- ---- 557.80 +12.40 545.40 1325 ---- ---- ---- ---- 552.80 +12.30 540.50 1330 ---- ---- ---- ---- 547.80 +12.30 535.50 1335 ---- ---- ---- ---- 542.90 +12.30 530.60 1340 ---- ---- ---- ---- 537.90 +12.20 525.70 1345 ---- ---- ---- ---- 533.00 +12.30 520.70 1350 ---- ---- ---- ---- 528.00 +12.20 515.80 1355 ---- ---- ---- ---- 523.10 +12.20 510.90 1360 ---- ---- ---- ---- 518.20 +12.10 506.10 1365 ---- ---- ---- ---- 513.30 +12.10 501.20 1370 ---- ---- ---- ---- 508.40 +12.10 496.30 1375 ---- ---- ---- ---- 503.50 +12.00 491.50 1380 ---- ---- ---- ---- 498.60 +11.90 486.70 1385 ---- ---- ---- ---- 493.80 +12.00 481.80 1390 ---- ---- ---- ---- 488.90 +11.90 477.00 1395 ---- ---- ---- ---- 484.10 +11.90 472.20 1400 ---- ---- ---- ---- 479.30 +11.90 467.40 1405 ---- ---- ---- ---- 474.50 +11.80 462.70 1410 ---- ---- ---- ---- 469.70 +11.80 457.90 1415 ---- ---- ---- ---- 464.90 +11.70 453.20 1420 ---- ---- ---- ---- 460.10 +11.70 448.40 1425 ---- ---- ---- ---- 455.40 +11.70 443.70 1430 ---- ---- ---- ---- 450.60 +11.60 439.00 1435 ---- ---- ---- ---- 445.90 +11.60 434.30 1440 ---- ---- ---- ---- 441.20 +11.60 429.60 1445 ---- ---- ---- ---- 436.50 +11.50 425.00 1450 ---- ---- ---- ---- 431.80 +11.50 420.30 1455 ---- ---- ---- ---- 427.10 +11.40 415.70 1460 ---- ---- ---- ---- 422.40 +11.30 411.10 1465 ---- ---- ---- ---- 417.70 +11.20 406.50 1470 ---- ---- ---- ---- 413.10 +11.20 401.90 1475 ---- ---- ---- ---- 408.50 +11.20 397.30 1480 ---- ---- ---- ---- 403.90 +11.20 392.70 1485 ---- ---- ---- ---- 399.30 +11.10 388.20 1490 ---- ---- ---- ---- 394.70 +11.10 383.60 1495 ---- ---- ---- ---- 390.10 +11.00 379.10 1500 ---- ---- ---- ---- 385.50 +10.90 374.60 1505 ---- ---- ---- ---- 381.00 +10.90 370.10 1510 ---- ---- ---- ---- 376.50 +10.80 365.70 1515 ---- ---- ---- ---- 372.00 +10.80 361.20 1520 ---- ---- ---- ---- 367.50 +10.70 356.80 1525 ---- ---- ---- ---- 363.00 +10.60 352.40 1530 ---- ---- ---- ---- 358.50 +10.50 348.00 1535 ---- ---- ---- ---- 354.10 +10.50 343.60 1540 ---- ---- ---- ---- 349.70 +10.40 339.30 1545 ---- ---- ---- ---- 345.30 +10.30 335.00 1550 ---- ---- ---- ---- 340.90 +10.30 330.60 1555 ---- ---- ---- ---- 336.50 +10.10 326.40 1560 ---- ---- ---- ---- 332.20 +10.10 322.10 1565 ---- ---- ---- ---- 327.90 +10.10 317.80 1570 ---- ---- ---- ---- 323.60 +10.00 313.60 1575 ---- ---- ---- ---- 319.30 +9.90 309.40 1580 ---- ---- ---- ---- 315.00 +9.80 305.20 1585 ---- ---- ---- ---- 310.80 +9.70 301.10 1590 ---- ---- ---- ---- 306.60 +9.60 297.00 1595 ---- ---- ---- ---- 302.40 +9.60 292.80 1600 ---- ---- ---- ---- 298.20 +9.40 288.80 95 1605 ---- ---- ---- ---- 294.10 +9.40 284.70 1610 ---- ---- ---- ---- 289.90 +9.20 280.70 1615 ---- ---- ---- ---- 285.90 +9.20 276.70 1620 ---- ---- ---- ---- 281.80 +9.10 272.70 1625 ---- ---- ---- ---- 277.80 +9.00 268.80 50 1630 ---- ---- ---- ---- 273.70 +8.80 264.90 1635 ---- ---- ---- ---- 269.80 +8.80 261.00 1640 ---- ---- ---- ---- 265.80 +8.70 257.10 1645 ---- ---- ---- ---- 261.90 +8.60 253.30 1650 ---- ---- ---- ---- 258.00 +8.50 249.50 100 1655 ---- ---- ---- ---- 254.10 +8.40 245.70 1660 ---- ---- ---- ---- 250.30 +8.30 242.00 1665 ---- ---- ---- ---- 246.50 +8.20 238.30 1670 ---- ---- ---- ---- 242.70 +8.00 234.70 1675 ---- ---- ---- ---- 239.00 +8.00 231.00 1680 ---- ---- ---- ---- 235.30 +7.90 227.40 1685 ---- ---- ---- ---- 231.70 +7.80 223.90 1690 ---- ---- ---- ---- 228.00 +7.60 220.40 1695 ---- ---- ---- ---- 224.40 +7.50 216.90 1700 ---- ---- ---- ---- 220.90 +7.50 213.40 265 1705 ---- ---- ---- ---- 217.40 +7.40 210.00 1710 ---- ---- ---- ---- 213.90 +7.20 206.70 1715 ---- ---- ---- ---- 210.50 +7.20 203.30 1720 ---- ---- ---- ---- 207.00 +7.00 200.00 1725 ---- ---- ---- ---- 203.70 +6.90 196.80 2 1730 ---- ---- ---- ---- 200.40 +6.80 193.60 1735 ---- ---- ---- ---- 197.10 +6.70 190.40 1740 ---- ---- ---- ---- 193.80 +6.50 187.30 1745 ---- ---- ---- ---- 190.60 +6.40 184.20 1750 ---- ---- ---- ---- 187.50 +6.40 181.10 550 1755 ---- ---- ---- ---- 184.30 +6.20 178.10 1760 ---- ---- ---- ---- 181.30 +6.20 175.10 1765 ---- ---- ---- ---- 178.20 +6.00 172.20 1770 ---- ---- ---- ---- 175.20 +5.90 169.30 1775 ---- ---- ---- ---- 172.30 +5.90 166.40 126 1780 ---- ---- ---- ---- 169.40 +5.80 163.60 1785 ---- ---- ---- ---- 166.50 +5.70 160.80 1790 ---- ---- ---- ---- 163.60 +5.50 158.10 1795 ---- ---- ---- ---- 160.80 +5.40 155.40 1800 ---- ---- ---- ---- 158.10 +5.40 152.70 8505 1805 ---- ---- ---- ---- 155.40 +5.30 150.10 1810 ---- ---- ---- ---- 152.70 +5.20 147.50 1815 ---- ---- ---- ---- 150.10 +5.10 145.00 1820 ---- ---- ---- ---- 147.50 +5.00 142.50 1825 ---- ---- ---- ---- 145.00 +5.00 140.00 1830 ---- ---- ---- ---- 142.50 +4.90 137.60 1835 ---- ---- ---- ---- 140.00 +4.80 135.20 1 1840 ---- ---- ---- ---- 137.60 +4.80 132.80 1 1845 ---- ---- ---- ---- 135.20 +4.70 130.50 1850 ---- ---- ---- ---- 132.90 +4.70 128.20 100 1075 1855 ---- ---- ---- ---- 130.60 +4.60 126.00 1860 ---- ---- ---- ---- 128.30 +4.50 123.80 75 1865 ---- ---- ---- ---- 126.10 +4.50 121.60 1870 ---- ---- ---- ---- 123.90 +4.40 119.50 100 1875 ---- ---- ---- ---- 121.70 +4.30 117.40 670 1880 ---- ---- ---- ---- 119.60 +4.30 115.30 130 1885 ---- ---- ---- ---- 117.60 +4.30 113.30 1890 ---- ---- ---- ---- 115.50 +4.20 111.30 1 1895 ---- ---- ---- ---- 113.50 +4.20 109.30 1900 ---- ---- ---- ---- 111.60 +4.20 107.40 796 1905 ---- ---- ---- ---- 109.70 +4.20 105.50 1910 ---- ---- ---- ---- 107.80 +4.20 103.60 1915 ---- ---- ---- ---- 105.90 +4.10 101.80 1920 ---- ---- ---- ---- 104.10 +4.10 100.00 1925 ---- ---- ---- ---- 102.30 +4.10 98.20 101 1930 ---- ---- ---- ---- 100.60 +4.10 96.50 1935 ---- ---- ---- ---- 98.90 +4.10 94.80 1940 ---- 94.90B ---- ---- 97.20 +4.00 93.20 1 1945 ---- ---- ---- ---- 95.60 +4.10 91.50 1950 ---- 91.70B ---- ---- 93.90 +4.00 89.90 10032 1955 ---- ---- ---- ---- 92.40 +4.00 88.40 1960 ---- ---- ---- ---- 90.80 +4.00 86.80 1965 ---- ---- ---- ---- 89.30 +4.00 85.30 1970 ---- ---- ---- ---- 87.80 +3.90 83.90 1975 ---- ---- ---- ---- 86.30 +3.90 82.40 1980 ---- ---- ---- ---- 84.90 +3.90 81.00 1985 ---- ---- ---- ---- 83.50 +3.80 79.70 1990 ---- ---- ---- ---- 82.10 +3.80 78.30 1995 ---- ---- ---- ---- 80.80 +3.80 77.00 2000 ---- ---- ---- ---- 79.50 +3.80 75.70 2236 2005 ---- ---- ---- ---- 78.20 +3.70 74.50 2010 ---- ---- ---- ---- 76.90 +3.70 73.20 2015 ---- ---- ---- ---- 75.70 +3.70 72.00 2020 ---- ---- ---- ---- 74.50 +3.60 70.90 2025 ---- ---- ---- ---- 73.30 +3.60 69.70 2030 ---- ---- ---- ---- 72.10 +3.50 68.60 2035 ---- ---- ---- ---- 71.00 +3.50 67.50 2040 ---- ---- ---- ---- 69.80 +3.40 66.40 2045 ---- ---- ---- ---- 68.70 +3.30 65.40 2050 ---- ---- ---- ---- 67.70 +3.30 64.40 273 2055 ---- ---- ---- ---- 66.60 +3.20 63.40 2060 ---- ---- ---- ---- 65.60 +3.20 62.40 2065 ---- ---- ---- ---- 64.60 +3.20 61.40 2070 ---- ---- ---- ---- 63.60 +3.10 60.50 2075 ---- ---- ---- ---- 62.60 +3.00 59.60 80 2080 ---- ---- ---- ---- 61.60 +2.90 58.70 2085 ---- ---- ---- ---- 60.70 +2.90 57.80 2090 ---- ---- ---- ---- 59.80 +2.90 56.90 2095 ---- ---- ---- ---- 58.90 +2.80 56.10 2100 ---- ---- ---- ---- 58.00 +2.70 2 55.30 5 9664 2105 ---- ---- ---- ---- 57.10 +2.70 54.40 2110 ---- ---- ---- ---- 56.30 +2.70 53.60 2115 ---- ---- ---- ---- 55.50 +2.60 52.90 2120 ---- ---- ---- ---- 54.70 +2.60 52.10 2125 ---- ---- ---- ---- 53.90 +2.60 51.30 2130 ---- ---- ---- ---- 53.10 +2.50 50.60 2135 ---- ---- ---- ---- 52.30 +2.40 49.90 2140 ---- ---- ---- ---- 51.50 +2.30 49.20 2145 ---- ---- ---- ---- 50.80 +2.30 48.50 2150 ---- ---- ---- ---- 50.10 +2.30 47.80 1825 2155 ---- ---- ---- ---- 49.40 +2.30 47.10 2160 ---- ---- ---- ---- 48.70 +2.20 46.50 2165 ---- ---- ---- ---- 48.00 +2.20 45.80 2170 ---- ---- ---- ---- 47.30 +2.10 45.20 2175 ---- ---- ---- ---- 46.70 +2.10 44.60 2180 ---- ---- ---- ---- 46.00 +2.00 44.00 2185 ---- ---- ---- ---- 45.40 +2.00 43.40 2190 ---- ---- ---- ---- 44.80 +2.00 42.80 2195 ---- ---- ---- ---- 44.20 +2.00 42.20 2200 ---- ---- ---- ---- 43.60 +2.00 41.60 350 2205 ---- ---- ---- ---- 43.00 +1.90 41.10 2210 ---- ---- ---- ---- 42.40 +1.90 40.50 2215 ---- ---- ---- ---- 41.80 +1.80 40.00 2220 ---- ---- ---- ---- 41.30 +1.80 39.50 2225 ---- ---- ---- ---- 40.70 +1.70 39.00 2230 ---- ---- ---- ---- 40.20 +1.70 38.50 2235 ---- ---- ---- ---- 39.70 +1.70 38.00 2240 ---- ---- ---- ---- 39.20 +1.70 37.50 2245 ---- ---- ---- ---- 38.70 +1.70 37.00 2250 ---- ---- ---- ---- 38.20 +1.70 36.50 10027 2255 ---- ---- ---- ---- 37.70 +1.60 36.10 2260 ---- ---- ---- ---- 37.20 +1.60 35.60 2265 ---- ---- ---- ---- 36.70 +1.50 35.20 2270 ---- ---- ---- ---- 36.30 +1.60 34.70 2275 ---- ---- ---- ---- 35.80 +1.50 34.30 2280 ---- ---- ---- ---- 35.40 +1.50 33.90 2285 ---- ---- ---- ---- 34.90 +1.40 33.50 2290 ---- ---- ---- ---- 34.50 +1.40 33.10 2295 ---- ---- ---- ---- 34.10 +1.40 32.70 2300 ---- ---- ---- ---- 33.70 +1.40 32.30 171 2305 ---- ---- ---- ---- 33.30 +1.40 31.90 2310 ---- ---- ---- ---- 32.90 +1.40 31.50 2315 ---- ---- ---- ---- 32.50 +1.30 31.20 2320 ---- ---- ---- ---- 32.10 +1.30 30.80 2325 ---- ---- ---- ---- 31.70 +1.30 30.40 2330 ---- ---- ---- ---- 31.40 +1.30 30.10 2335 ---- ---- ---- ---- 31.00 +1.30 29.70 2340 ---- ---- ---- ---- 30.60 +1.20 29.40 2345 ---- ---- ---- ---- 30.30 +1.20 29.10 2350 ---- ---- ---- ---- 29.90 +1.20 28.70 2360 ---- ---- ---- ---- 29.30 +1.20 28.10 2370 ---- ---- ---- ---- 28.60 +1.10 27.50 2375 ---- ---- ---- ---- 28.30 +1.10 27.20 640 2380 ---- ---- ---- ---- 28.00 +1.10 26.90 2390 ---- ---- ---- ---- 27.40 +1.10 26.30 2400 ---- ---- ---- ---- 26.80 +1.10 25.70 153 2410 ---- ---- ---- ---- 26.20 +1.00 25.20 2420 ---- ---- ---- ---- 25.60 +1.00 24.60 2425 ---- ---- ---- ---- 25.40 +1.00 24.40 2430 ---- ---- ---- ---- 25.10 +1.00 24.10 2440 ---- ---- ---- ---- 24.60 +1.00 23.60 2450 ---- ---- ---- ---- 24.10 +.90 23.20 2475 ---- ---- ---- ---- 22.90 +.90 22.00 2490 ---- ---- ---- ---- 22.20 +.80 21.40 2500 ---- ---- ---- ---- 21.80 +.90 20.90 10800 2525 ---- ---- ---- ---- 20.70 +.80 19.90 2550 ---- ---- ---- ---- 19.80 +.80 19.00 2575 ---- ---- ---- ---- 18.80 +.70 18.10 2600 ---- ---- ---- ---- 18.00 +.70 17.30 2625 ---- ---- ---- ---- 17.20 +.60 16.60 2650 ---- ---- ---- ---- 16.50 +.70 15.80 2700 ---- ---- ---- ---- 15.10 +.60 14.50 1 2750 ---- ---- ---- ---- 13.90 +.50 13.40 2800 ---- ---- ---- ---- 12.90 +.50 12.40 676 3000 ---- ---- ---- ---- 9.80 +.40 9.40 3 6797 900 ---- ---- ---- ---- 977.80 +12.40 965.40 925 ---- ---- ---- ---- 952.80 +12.40 940.40 950 ---- ---- ---- ---- 927.80 +12.40 915.40 975 ---- ---- ---- ---- 902.80 +12.40 890.40 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 642.70 +12.40 630.30 1275 ---- ---- ---- ---- 617.70 +12.40 605.30 1300 ---- ---- ---- ---- 592.70 +12.40 580.30 1325 ---- ---- ---- ---- 567.70 +12.40 555.30 1350 ---- ---- ---- ---- 542.70 +12.20 530.50 1375 ---- ---- ---- ---- 518.10 +12.00 506.10 1400 ---- ---- ---- ---- 493.90 +11.80 482.10 1425 ---- ---- ---- ---- 470.10 +11.70 458.40 1430 ---- ---- ---- ---- 465.40 +11.60 453.80 1440 ---- ---- ---- ---- 456.00 +11.50 444.50 1450 ---- ---- ---- ---- 446.70 +11.50 435.20 1460 ---- ---- ---- ---- 437.50 +11.40 426.10 1470 ---- ---- ---- ---- 428.30 +11.30 417.00 1475 ---- ---- ---- ---- 423.70 +11.20 412.50 1480 ---- ---- ---- ---- 419.20 +11.20 408.00 1490 ---- ---- ---- ---- 410.20 +11.20 399.00 1500 ---- ---- ---- ---- 401.20 +11.10 390.10 1510 ---- ---- ---- ---- 392.30 +11.00 381.30 1520 ---- ---- ---- ---- 383.40 +10.80 372.60 1525 ---- ---- ---- ---- 379.10 +10.90 368.20 1530 ---- ---- ---- ---- 374.70 +10.80 363.90 1535 ---- ---- ---- ---- 370.30 +10.70 359.60 1540 ---- ---- ---- ---- 366.00 +10.70 355.30 1545 ---- ---- ---- ---- 361.70 +10.70 351.00 1550 ---- ---- ---- ---- 357.40 +10.60 346.80 1555 ---- ---- ---- ---- 353.10 +10.50 342.60 1560 ---- ---- ---- ---- 348.90 +10.50 338.40 1565 ---- ---- ---- ---- 344.70 +10.50 334.20 1570 ---- ---- ---- ---- 340.50 +10.50 330.00 1575 ---- ---- ---- ---- 336.30 +10.40 325.90 1580 ---- ---- ---- ---- 332.10 +10.30 321.80 1585 ---- ---- ---- ---- 328.00 +10.30 317.70 1590 ---- ---- ---- ---- 323.90 +10.30 313.60 1595 ---- ---- ---- ---- 319.80 +10.20 309.60 1600 ---- ---- ---- ---- 315.70 +10.10 305.60 1605 ---- ---- ---- ---- 311.60 +10.00 301.60 1610 ---- ---- ---- ---- 307.60 +10.00 297.60 1615 ---- ---- ---- ---- 303.60 +9.90 293.70 1620 ---- ---- ---- ---- 299.60 +9.80 289.80 1625 ---- ---- ---- ---- 295.70 +9.80 285.90 1630 ---- ---- ---- ---- 291.80 +9.80 282.00 1635 ---- ---- ---- ---- 287.90 +9.70 278.20 1640 ---- ---- ---- ---- 284.00 +9.60 274.40 1645 ---- ---- ---- ---- 280.20 +9.60 270.60 1650 ---- ---- ---- ---- 276.30 +9.50 266.80 1655 ---- ---- ---- ---- 272.60 +9.50 263.10 1660 ---- ---- ---- ---- 268.80 +9.40 259.40 1665 ---- ---- ---- ---- 265.10 +9.40 255.70 1670 ---- ---- ---- ---- 261.40 +9.30 252.10 1675 ---- ---- ---- ---- 257.70 +9.20 248.50 1680 ---- ---- ---- ---- 254.10 +9.20 244.90 1685 ---- ---- ---- ---- 250.50 +9.10 241.40 1690 ---- ---- ---- ---- 246.90 +9.00 237.90 1695 ---- ---- ---- ---- 243.40 +9.00 234.40 1700 ---- ---- ---- ---- 239.90 +8.90 231.00 1705 ---- ---- ---- ---- 236.40 +8.80 227.60 1710 ---- ---- ---- ---- 233.00 +8.80 224.20 1715 ---- ---- ---- ---- 229.60 +8.70 220.90 1720 ---- ---- ---- ---- 226.20 +8.60 217.60 1725 ---- ---- ---- ---- 222.90 +8.60 214.30 1730 ---- ---- ---- ---- 219.60 +8.50 211.10 1735 ---- ---- ---- ---- 216.30 +8.40 207.90 1740 ---- ---- ---- ---- 213.10 +8.30 204.80 1745 ---- ---- ---- ---- 209.90 +8.20 201.70 1750 ---- ---- ---- ---- 206.80 +8.20 198.60 1755 ---- ---- ---- ---- 203.70 +8.10 195.60 1760 ---- ---- ---- ---- 200.70 +8.10 192.60 1765 ---- ---- ---- ---- 197.60 +8.00 189.60 1770 ---- ---- ---- ---- 194.70 +8.00 186.70 1775 ---- ---- ---- ---- 191.70 +7.80 183.90 1780 ---- ---- ---- ---- 188.90 +7.80 181.10 1785 ---- ---- ---- ---- 186.00 +7.70 178.30 1790 ---- ---- ---- ---- 183.20 +7.60 175.60 1795 ---- ---- ---- ---- 180.40 +7.50 172.90 1800 ---- ---- ---- ---- 177.70 +7.50 170.20 1805 ---- ---- ---- ---- 175.00 +7.40 167.60 1810 ---- ---- ---- ---- 172.40 +7.40 165.00 1815 ---- ---- ---- ---- 169.80 +7.30 162.50 1820 ---- ---- ---- ---- 167.20 +7.20 160.00 1825 ---- ---- ---- ---- 164.70 +7.20 157.50 1830 ---- ---- ---- ---- 162.20 +7.10 155.10 1835 ---- ---- ---- ---- 159.70 +7.00 152.70 1840 ---- ---- ---- ---- 157.30 +6.90 150.40 1845 ---- ---- ---- ---- 154.90 +6.80 148.10 1850 ---- ---- ---- ---- 152.60 +6.80 145.80 1855 ---- ---- ---- ---- 150.30 +6.70 143.60 1860 ---- ---- ---- ---- 148.00 +6.60 141.40 1865 ---- ---- ---- ---- 145.80 +6.60 139.20 1870 ---- ---- ---- ---- 143.60 +6.50 137.10 1875 ---- ---- ---- ---- 141.40 +6.40 135.00 1880 ---- ---- ---- ---- 139.30 +6.30 133.00 1885 ---- ---- ---- ---- 137.20 +6.20 131.00 1890 ---- ---- ---- ---- 135.20 +6.20 129.00 1895 ---- ---- ---- ---- 133.20 +6.20 127.00 1900 ---- ---- ---- ---- 131.20 +6.10 125.10 1905 ---- ---- ---- ---- 129.20 +6.00 123.20 1910 ---- ---- ---- ---- 127.30 +6.00 121.30 1915 ---- ---- ---- ---- 125.40 +5.90 119.50 1920 ---- ---- ---- ---- 123.50 +5.80 117.70 1925 ---- ---- ---- ---- 121.70 +5.80 115.90 1930 ---- ---- ---- ---- 119.90 +5.70 114.20 1935 ---- ---- ---- ---- 118.10 +5.60 112.50 1940 ---- ---- ---- ---- 116.30 +5.50 110.80 1945 ---- ---- ---- ---- 114.60 +5.50 109.10 1950 ---- ---- ---- ---- 112.90 +5.40 107.50 1955 ---- ---- ---- ---- 111.30 +5.40 105.90 1960 ---- ---- ---- ---- 109.60 +5.30 104.30 1965 ---- ---- ---- ---- 108.00 +5.20 102.80 1970 ---- ---- ---- ---- 106.40 +5.20 101.20 1975 ---- ---- ---- ---- 104.80 +5.10 99.70 1980 ---- ---- ---- ---- 103.30 +5.10 98.20 1985 ---- ---- ---- ---- 101.80 +5.00 96.80 1990 ---- ---- ---- ---- 100.30 +5.00 95.30 1995 ---- ---- ---- ---- 98.80 +4.90 93.90 2000 ---- ---- ---- ---- 97.30 +4.80 92.50 2005 ---- ---- ---- ---- 95.90 +4.80 91.10 2010 ---- ---- ---- ---- 94.50 +4.70 89.80 2015 ---- ---- ---- ---- 93.10 +4.70 88.40 2020 ---- ---- ---- ---- 91.70 +4.60 87.10 2025 ---- ---- ---- ---- 90.30 +4.50 85.80 2030 ---- ---- ---- ---- 89.00 +4.50 84.50 2035 ---- ---- ---- ---- 87.70 +4.40 83.30 2040 ---- ---- ---- ---- 86.40 +4.40 82.00 2045 ---- ---- ---- ---- 85.10 +4.30 80.80 2050 ---- ---- ---- ---- 83.80 +4.20 79.60 2055 ---- ---- ---- ---- 82.60 +4.20 78.40 2060 ---- ---- ---- ---- 81.30 +4.10 77.20 2065 ---- ---- ---- ---- 80.10 +4.10 76.00 2070 ---- ---- ---- ---- 78.90 +4.10 74.80 2075 ---- ---- ---- ---- 77.70 +4.00 73.70 2080 ---- ---- ---- ---- 76.50 +3.90 72.60 2085 ---- ---- ---- ---- 75.40 +3.90 71.50 2090 ---- ---- ---- ---- 74.20 +3.80 70.40 2095 ---- ---- ---- ---- 73.10 +3.80 69.30 2100 ---- ---- ---- ---- 72.00 +3.80 68.20 2105 ---- ---- ---- ---- 70.90 +3.70 67.20 2110 ---- ---- ---- ---- 69.80 +3.70 66.10 2115 ---- ---- ---- ---- 68.70 +3.60 65.10 2120 ---- ---- ---- ---- 67.70 +3.60 64.10 2125 ---- ---- ---- ---- 66.60 +3.50 63.10 2130 ---- ---- ---- ---- 65.60 +3.50 62.10 2135 ---- ---- ---- ---- 64.60 +3.50 61.10 2140 ---- ---- ---- ---- 63.60 +3.40 60.20 2145 ---- ---- ---- ---- 62.60 +3.40 59.20 2150 ---- ---- ---- ---- 61.60 +3.30 58.30 2155 ---- ---- ---- ---- 60.70 +3.30 57.40 2160 ---- ---- ---- ---- 59.70 +3.20 56.50 2165 ---- ---- ---- ---- 58.80 +3.20 55.60 2170 ---- ---- ---- ---- 57.90 +3.20 54.70 2175 ---- ---- ---- ---- 57.00 +3.10 53.90 2180 ---- ---- ---- ---- 56.10 +3.10 53.00 2185 ---- ---- ---- ---- 55.20 +3.00 52.20 2190 ---- ---- ---- ---- 54.30 +3.00 51.30 2195 ---- ---- ---- ---- 53.50 +3.00 50.50 2200 ---- ---- ---- ---- 52.60 +2.90 49.70 2210 ---- ---- ---- ---- 51.00 +2.80 48.20 2220 ---- ---- ---- ---- 49.40 +2.80 46.60 2225 ---- ---- ---- ---- 48.60 +2.70 45.90 2230 ---- ---- ---- ---- 47.80 +2.60 45.20 2240 ---- ---- ---- ---- 46.30 +2.60 43.70 2250 ---- ---- ---- ---- 44.80 +2.50 42.30 2260 ---- ---- ---- ---- 43.40 +2.40 41.00 2270 ---- ---- ---- ---- 42.10 +2.40 39.70 2275 ---- ---- ---- ---- 41.40 +2.40 39.00 2280 ---- ---- ---- ---- 40.70 +2.30 38.40 2290 ---- ---- ---- ---- 39.40 +2.20 37.20 2300 32.00 32.00 32.00 32.00 38.20 +2.20 1 36.00 7 2325 ---- ---- ---- ---- 35.30 +2.10 33.20 2350 ---- ---- ---- ---- 32.50 +1.90 30.60 2375 ---- ---- ---- ---- 30.00 +1.70 28.30 2400 ---- ---- ---- ---- 27.80 +1.70 26.10 2425 ---- ---- ---- ---- 25.60 +1.50 24.10 2450 ---- ---- ---- ---- 23.70 +1.40 22.30 2475 ---- ---- ---- ---- 21.90 +1.30 20.60 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 642.70 +12.40 630.30 1275 ---- ---- ---- ---- 617.70 +12.40 605.30 1300 ---- ---- ---- ---- 592.80 +12.30 580.50 1325 ---- ---- ---- ---- 568.20 +12.10 556.10 1350 ---- ---- ---- ---- 543.90 +11.90 532.00 1375 ---- ---- ---- ---- 519.90 +11.70 508.20 1400 ---- ---- ---- ---- 496.30 +11.50 484.80 1425 ---- ---- ---- ---- 473.00 +11.40 461.60 1430 ---- ---- ---- ---- 468.40 +11.30 457.10 1440 ---- ---- ---- ---- 459.20 +11.30 447.90 1450 ---- ---- ---- ---- 450.10 +11.20 438.90 1460 ---- ---- ---- ---- 441.00 +11.10 429.90 1470 ---- ---- ---- ---- 432.00 +11.10 420.90 1475 ---- ---- ---- ---- 427.50 +11.00 416.50 1480 ---- ---- ---- ---- 423.00 +11.00 412.00 1490 ---- ---- ---- ---- 414.10 +10.90 403.20 1500 ---- ---- ---- ---- 405.30 +10.90 394.40 1510 ---- ---- ---- ---- 396.50 +10.80 385.70 1520 ---- ---- ---- ---- 387.70 +10.60 377.10 1525 ---- ---- ---- ---- 383.40 +10.60 372.80 1530 ---- ---- ---- ---- 379.10 +10.60 368.50 1535 ---- ---- ---- ---- 374.80 +10.50 364.30 1540 ---- ---- ---- ---- 370.50 +10.50 360.00 1545 ---- ---- ---- ---- 366.20 +10.40 355.80 1550 ---- ---- ---- ---- 362.00 +10.40 351.60 1555 ---- ---- ---- ---- 357.70 +10.30 347.40 1560 ---- ---- ---- ---- 353.50 +10.30 343.20 1565 ---- ---- ---- ---- 349.30 +10.30 339.00 1570 ---- ---- ---- ---- 345.10 +10.20 334.90 1575 ---- ---- ---- ---- 340.90 +10.10 330.80 1580 ---- ---- ---- ---- 336.80 +10.10 326.70 1585 ---- ---- ---- ---- 332.70 +10.10 322.60 1590 ---- ---- ---- ---- 328.60 +10.10 318.50 1595 ---- ---- ---- ---- 324.50 +10.00 314.50 1600 ---- ---- ---- ---- 320.40 +9.90 310.50 1605 ---- ---- ---- ---- 316.40 +9.90 306.50 1610 ---- ---- ---- ---- 312.40 +9.90 302.50 1615 ---- ---- ---- ---- 308.40 +9.80 298.60 1620 ---- ---- ---- ---- 304.40 +9.70 294.70 1625 ---- ---- ---- ---- 300.50 +9.70 290.80 1630 ---- ---- ---- ---- 296.50 +9.60 286.90 1635 ---- ---- ---- ---- 292.60 +9.50 283.10 1640 ---- ---- ---- ---- 288.80 +9.50 279.30 1645 ---- ---- ---- ---- 284.90 +9.40 275.50 1650 ---- ---- ---- ---- 281.10 +9.40 271.70 1655 ---- ---- ---- ---- 277.40 +9.40 268.00 1660 ---- ---- ---- ---- 273.60 +9.30 264.30 1665 ---- ---- ---- ---- 269.90 +9.20 260.70 1670 ---- ---- ---- ---- 266.20 +9.20 257.00 1675 ---- ---- ---- ---- 262.50 +9.10 253.40 1680 ---- ---- ---- ---- 258.90 +9.00 249.90 1685 ---- ---- ---- ---- 255.30 +9.00 246.30 1690 ---- ---- ---- ---- 251.70 +8.90 242.80 1695 ---- ---- ---- ---- 248.20 +8.80 239.40 1700 ---- ---- ---- ---- 244.70 +8.80 235.90 1705 ---- ---- ---- ---- 241.30 +8.80 232.50 1710 ---- ---- ---- ---- 237.90 +8.70 229.20 1715 ---- ---- ---- ---- 234.50 +8.60 225.90 1720 ---- ---- ---- ---- 231.10 +8.50 222.60 1725 ---- ---- ---- ---- 227.80 +8.40 219.40 1730 ---- ---- ---- ---- 224.60 +8.40 216.20 1735 ---- ---- ---- ---- 221.30 +8.30 213.00 1740 ---- ---- ---- ---- 218.10 +8.20 209.90 1745 ---- ---- ---- ---- 215.00 +8.20 206.80 1750 ---- ---- ---- ---- 211.90 +8.10 203.80 1755 ---- ---- ---- ---- 208.80 +8.00 200.80 1760 ---- ---- ---- ---- 205.80 +8.00 197.80 1765 ---- ---- ---- ---- 202.80 +7.90 194.90 1770 ---- ---- ---- ---- 199.90 +7.90 192.00 1775 ---- ---- ---- ---- 197.00 +7.80 189.20 1780 ---- ---- ---- ---- 194.10 +7.70 186.40 1785 ---- ---- ---- ---- 191.30 +7.70 183.60 1790 ---- ---- ---- ---- 188.50 +7.60 180.90 1795 ---- ---- ---- ---- 185.80 +7.60 178.20 1800 ---- ---- ---- ---- 183.10 +7.50 175.60 1805 ---- ---- ---- ---- 180.40 +7.40 173.00 1810 ---- ---- ---- ---- 177.80 +7.30 170.50 1815 ---- ---- ---- ---- 175.20 +7.30 167.90 1820 ---- ---- ---- ---- 172.60 +7.10 165.50 1825 ---- ---- ---- ---- 170.10 +7.10 163.00 1830 ---- ---- ---- ---- 167.70 +7.00 160.70 1835 ---- ---- ---- ---- 165.30 +7.00 158.30 1840 ---- ---- ---- ---- 162.90 +6.90 156.00 1845 ---- ---- ---- ---- 160.50 +6.80 153.70 1850 ---- ---- ---- ---- 158.20 +6.70 151.50 1855 ---- ---- ---- ---- 156.00 +6.70 149.30 1860 ---- ---- ---- ---- 153.70 +6.60 147.10 1865 ---- ---- ---- ---- 151.50 +6.50 145.00 1870 ---- ---- ---- ---- 149.40 +6.50 142.90 1875 ---- ---- ---- ---- 147.30 +6.40 140.90 1880 ---- ---- ---- ---- 145.20 +6.40 138.80 1885 ---- ---- ---- ---- 143.10 +6.20 136.90 1890 ---- ---- ---- ---- 141.10 +6.20 134.90 1895 ---- ---- ---- ---- 139.20 +6.20 133.00 1900 ---- ---- ---- ---- 137.20 +6.10 131.10 1905 ---- ---- ---- ---- 135.30 +6.00 129.30 1910 ---- ---- ---- ---- 133.40 +5.90 127.50 1915 ---- ---- ---- ---- 131.60 +5.90 125.70 1920 ---- ---- ---- ---- 129.80 +5.80 124.00 1925 ---- ---- ---- ---- 128.00 +5.70 122.30 1930 ---- ---- ---- ---- 126.30 +5.70 120.60 1935 ---- ---- ---- ---- 124.60 +5.70 118.90 1940 ---- ---- ---- ---- 122.90 +5.60 117.30 1945 ---- ---- ---- ---- 121.20 +5.50 115.70 1950 ---- ---- ---- ---- 119.60 +5.50 114.10 1955 ---- ---- ---- ---- 118.00 +5.40 112.60 1960 ---- ---- ---- ---- 116.40 +5.40 111.00 1965 ---- ---- ---- ---- 114.80 +5.20 109.60 1970 ---- ---- ---- ---- 113.30 +5.20 108.10 1975 ---- ---- ---- ---- 111.80 +5.20 106.60 1980 ---- ---- ---- ---- 110.30 +5.10 105.20 1985 ---- ---- ---- ---- 108.80 +5.00 103.80 1990 ---- ---- ---- ---- 107.40 +5.00 102.40 1995 ---- ---- ---- ---- 106.00 +5.00 101.00 2000 ---- ---- ---- ---- 104.60 +4.90 99.70 2005 ---- ---- ---- ---- 103.20 +4.80 98.40 2010 ---- ---- ---- ---- 101.80 +4.70 97.10 2015 ---- ---- ---- ---- 100.50 +4.70 95.80 2020 ---- ---- ---- ---- 99.20 +4.70 94.50 2025 ---- ---- ---- ---- 97.90 +4.60 93.30 2030 ---- ---- ---- ---- 96.60 +4.60 92.00 2035 ---- ---- ---- ---- 95.40 +4.60 90.80 2040 ---- ---- ---- ---- 94.10 +4.50 89.60 2045 ---- ---- ---- ---- 92.90 +4.40 88.50 2050 ---- ---- ---- ---- 91.70 +4.40 87.30 2055 ---- ---- ---- ---- 90.50 +4.30 86.20 2060 ---- ---- ---- ---- 89.40 +4.30 85.10 2065 ---- ---- ---- ---- 88.20 +4.20 84.00 2070 ---- ---- ---- ---- 87.10 +4.20 82.90 2075 ---- ---- ---- ---- 86.00 +4.20 81.80 2080 ---- ---- ---- ---- 84.90 +4.10 80.80 2085 ---- ---- ---- ---- 83.80 +4.10 79.70 2090 ---- ---- ---- ---- 82.70 +4.00 78.70 2095 ---- ---- ---- ---- 81.70 +4.00 77.70 2100 ---- ---- ---- ---- 80.70 +4.00 76.70 2105 ---- ---- ---- ---- 79.60 +3.80 75.80 2110 ---- ---- ---- ---- 78.60 +3.80 74.80 2115 ---- ---- ---- ---- 77.70 +3.80 73.90 2120 ---- ---- ---- ---- 76.70 +3.80 72.90 2125 ---- ---- ---- ---- 75.70 +3.70 72.00 2130 ---- ---- ---- ---- 74.80 +3.70 71.10 2135 ---- ---- ---- ---- 73.90 +3.70 70.20 2140 ---- ---- ---- ---- 72.90 +3.50 69.40 2145 ---- ---- ---- ---- 72.00 +3.50 68.50 2150 ---- ---- ---- ---- 71.20 +3.50 67.70 2155 ---- ---- ---- ---- 70.30 +3.50 66.80 2160 ---- ---- ---- ---- 69.40 +3.40 66.00 2165 ---- ---- ---- ---- 68.60 +3.40 65.20 2170 ---- ---- ---- ---- 67.70 +3.30 64.40 2175 ---- ---- ---- ---- 66.90 +3.30 63.60 2180 ---- ---- ---- ---- 66.10 +3.30 62.80 2190 ---- ---- ---- ---- 64.50 +3.20 61.30 2200 ---- ---- ---- ---- 63.00 +3.10 59.90 2210 ---- ---- ---- ---- 61.50 +3.10 58.40 2220 ---- ---- ---- ---- 60.10 +3.00 57.10 2225 ---- ---- ---- ---- 59.30 +2.90 56.40 2230 ---- ---- ---- ---- 58.70 +3.00 55.70 2240 ---- ---- ---- ---- 57.30 +2.90 54.40 2250 ---- ---- ---- ---- 56.00 +2.90 53.10 2260 ---- ---- ---- ---- 54.70 +2.80 51.90 2275 ---- ---- ---- ---- 52.80 +2.60 50.20 2300 ---- ---- ---- ---- 49.90 +2.50 47.40 2325 ---- ---- ---- ---- 47.20 +2.40 44.80 2350 ---- ---- ---- ---- 44.70 +2.30 42.40 2375 ---- ---- ---- ---- 42.30 +2.10 40.20 2400 ---- ---- ---- ---- 40.20 +2.10 38.10 2425 ---- ---- ---- ---- 38.20 +2.00 36.20 2450 ---- ---- ---- ---- 36.30 +1.90 34.40 3000 ---- ---- ---- ---- 15.50 +.80 14.70 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 656.80 +12.40 644.40 1275 ---- ---- ---- ---- 631.80 +12.40 619.40 1300 ---- ---- ---- ---- 606.80 +12.40 594.40 1325 ---- ---- ---- ---- 581.80 +12.20 569.60 1350 ---- ---- ---- ---- 557.20 +12.10 545.10 1375 ---- ---- ---- ---- 533.00 +11.90 521.10 1400 ---- ---- ---- ---- 509.20 +11.70 497.50 1425 ---- ---- ---- ---- 485.80 +11.60 474.20 1440 ---- ---- ---- ---- 471.90 +11.40 460.50 1450 ---- ---- ---- ---- 462.70 +11.30 451.40 1460 ---- ---- ---- ---- 453.60 +11.20 442.40 1470 ---- ---- ---- ---- 444.60 +11.10 433.50 1475 ---- ---- ---- ---- 440.10 +11.10 429.00 1480 ---- ---- ---- ---- 435.70 +11.10 424.60 1490 ---- ---- ---- ---- 426.80 +11.00 415.80 1500 ---- ---- ---- ---- 417.90 +10.90 407.00 1510 ---- ---- ---- ---- 409.20 +10.80 398.40 1520 ---- ---- ---- ---- 400.50 +10.70 389.80 1525 ---- ---- ---- ---- 396.20 +10.70 385.50 1530 ---- ---- ---- ---- 391.90 +10.70 381.20 1540 ---- ---- ---- ---- 383.30 +10.50 372.80 1545 ---- ---- ---- ---- 379.10 +10.50 368.60 1550 ---- ---- ---- ---- 374.90 +10.50 364.40 1555 ---- ---- ---- ---- 370.70 +10.40 360.30 1560 ---- ---- ---- ---- 366.50 +10.40 356.10 1565 ---- ---- ---- ---- 362.30 +10.30 352.00 1570 ---- ---- ---- ---- 358.20 +10.30 347.90 1575 ---- ---- ---- ---- 354.10 +10.30 343.80 1580 ---- ---- ---- ---- 350.00 +10.20 339.80 1585 ---- ---- ---- ---- 345.90 +10.10 335.80 1590 ---- ---- ---- ---- 341.80 +10.00 331.80 1595 ---- ---- ---- ---- 337.80 +10.00 327.80 1600 ---- ---- ---- ---- 333.80 +10.00 323.80 1605 ---- ---- ---- ---- 329.80 +9.90 319.90 1610 ---- ---- ---- ---- 325.90 +9.90 316.00 1615 ---- ---- ---- ---- 321.90 +9.80 312.10 1620 ---- ---- ---- ---- 318.00 +9.80 308.20 1625 ---- ---- ---- ---- 314.10 +9.70 304.40 1630 ---- ---- ---- ---- 310.30 +9.70 300.60 1635 ---- ---- ---- ---- 306.40 +9.60 296.80 1640 ---- ---- ---- ---- 302.60 +9.50 293.10 1645 ---- ---- ---- ---- 298.80 +9.50 289.30 1650 ---- ---- ---- ---- 295.10 +9.50 285.60 1655 ---- ---- ---- ---- 291.30 +9.30 282.00 1660 ---- ---- ---- ---- 287.60 +9.30 278.30 1665 ---- ---- ---- ---- 284.00 +9.30 274.70 1670 ---- ---- ---- ---- 280.30 +9.20 271.10 1675 ---- ---- ---- ---- 276.70 +9.10 267.60 1680 ---- ---- ---- ---- 273.10 +9.10 264.00 1685 ---- ---- ---- ---- 269.60 +9.10 260.50 1690 ---- ---- ---- ---- 266.10 +9.00 257.10 1695 ---- ---- ---- ---- 262.60 +9.00 253.60 1700 ---- ---- ---- ---- 259.10 +8.90 250.20 1705 ---- ---- ---- ---- 255.70 +8.80 246.90 1710 ---- ---- ---- ---- 252.30 +8.80 243.50 1715 ---- ---- ---- ---- 248.90 +8.70 240.20 1720 ---- ---- ---- ---- 245.60 +8.60 237.00 1725 ---- ---- ---- ---- 242.30 +8.60 233.70 1730 ---- ---- ---- ---- 239.00 +8.40 230.60 1735 ---- ---- ---- ---- 235.80 +8.40 227.40 1740 ---- ---- ---- ---- 232.60 +8.30 224.30 1745 ---- ---- ---- ---- 229.50 +8.30 221.20 1750 ---- ---- ---- ---- 226.40 +8.30 218.10 1755 ---- ---- ---- ---- 223.30 +8.20 215.10 1760 ---- ---- ---- ---- 220.20 +8.10 212.10 1765 ---- ---- ---- ---- 217.20 +8.00 209.20 1770 ---- ---- ---- ---- 214.30 +8.00 206.30 1775 ---- ---- ---- ---- 211.40 +8.00 203.40 1780 ---- ---- ---- ---- 208.50 +7.90 200.60 1785 ---- ---- ---- ---- 205.60 +7.80 197.80 1790 ---- ---- ---- ---- 202.80 +7.70 195.10 1795 ---- ---- ---- ---- 200.00 +7.60 192.40 1800 ---- ---- ---- ---- 197.30 +7.60 189.70 1805 ---- ---- ---- ---- 194.60 +7.50 187.10 1810 ---- ---- ---- ---- 191.90 +7.40 184.50 1815 ---- ---- ---- ---- 189.30 +7.40 181.90 1820 ---- ---- ---- ---- 186.70 +7.30 179.40 1825 ---- ---- ---- ---- 184.10 +7.20 176.90 1830 ---- ---- ---- ---- 181.60 +7.20 174.40 1835 ---- ---- ---- ---- 179.10 +7.10 172.00 1840 ---- ---- ---- ---- 176.70 +7.10 169.60 1845 ---- ---- ---- ---- 174.30 +7.00 167.30 1850 ---- ---- ---- ---- 171.90 +6.90 165.00 1855 ---- ---- ---- ---- 169.60 +6.90 162.70 1860 ---- ---- ---- ---- 167.30 +6.80 160.50 1865 ---- ---- ---- ---- 165.00 +6.70 158.30 1870 ---- ---- ---- ---- 162.80 +6.70 156.10 1875 ---- ---- ---- ---- 160.60 +6.60 154.00 1880 ---- ---- ---- ---- 158.40 +6.50 151.90 1885 ---- ---- ---- ---- 156.30 +6.50 149.80 1890 ---- ---- ---- ---- 154.20 +6.40 147.80 1895 ---- ---- ---- ---- 152.20 +6.40 145.80 1900 ---- ---- ---- ---- 150.10 +6.20 143.90 1905 ---- ---- ---- ---- 148.10 +6.20 141.90 1910 ---- ---- ---- ---- 146.20 +6.20 140.00 1915 ---- ---- ---- ---- 144.30 +6.10 138.20 1920 ---- ---- ---- ---- 142.40 +6.10 136.30 1925 ---- ---- ---- ---- 140.50 +6.00 134.50 1930 ---- ---- ---- ---- 138.70 +5.90 132.80 1935 ---- ---- ---- ---- 136.90 +5.90 131.00 1940 ---- ---- ---- ---- 135.10 +5.80 129.30 1945 ---- ---- ---- ---- 133.40 +5.80 127.60 1950 ---- ---- ---- ---- 131.60 +5.60 126.00 1955 ---- ---- ---- ---- 130.00 +5.70 124.30 1960 ---- ---- ---- ---- 128.30 +5.60 122.70 1965 ---- ---- ---- ---- 126.70 +5.50 121.20 1970 ---- ---- ---- ---- 125.10 +5.50 119.60 1975 ---- ---- ---- ---- 123.50 +5.40 118.10 1980 ---- ---- ---- ---- 121.90 +5.30 116.60 1985 ---- ---- ---- ---- 120.40 +5.30 115.10 1990 ---- ---- ---- ---- 118.90 +5.20 113.70 1995 ---- ---- ---- ---- 117.40 +5.10 112.30 2000 ---- ---- ---- ---- 116.00 +5.10 110.90 2005 ---- ---- ---- ---- 114.50 +5.00 109.50 2010 ---- ---- ---- ---- 113.10 +5.00 108.10 2015 ---- ---- ---- ---- 111.80 +5.00 106.80 2020 ---- ---- ---- ---- 110.40 +4.90 105.50 2025 ---- ---- ---- ---- 109.00 +4.80 104.20 2030 ---- ---- ---- ---- 107.70 +4.80 102.90 2035 ---- ---- ---- ---- 106.40 +4.80 101.60 2040 ---- ---- ---- ---- 105.10 +4.70 100.40 2045 ---- ---- ---- ---- 103.90 +4.70 99.20 2050 ---- ---- ---- ---- 102.60 +4.60 98.00 2055 ---- ---- ---- ---- 101.40 +4.60 96.80 2060 ---- ---- ---- ---- 100.20 +4.50 95.70 2065 ---- ---- ---- ---- 99.00 +4.50 94.50 2070 ---- ---- ---- ---- 97.80 +4.40 93.40 2075 ---- ---- ---- ---- 96.60 +4.30 92.30 2080 ---- ---- ---- ---- 95.50 +4.30 91.20 2085 ---- ---- ---- ---- 94.40 +4.30 90.10 2090 ---- ---- ---- ---- 93.30 +4.30 89.00 2095 ---- ---- ---- ---- 92.20 +4.20 88.00 2100 ---- ---- ---- ---- 91.10 +4.20 86.90 2105 ---- ---- ---- ---- 90.00 +4.10 85.90 2110 ---- ---- ---- ---- 89.00 +4.10 84.90 2115 ---- ---- ---- ---- 87.90 +4.00 83.90 2120 ---- ---- ---- ---- 86.90 +4.00 82.90 2125 ---- ---- ---- ---- 85.90 +3.90 82.00 2130 ---- ---- ---- ---- 84.90 +3.90 81.00 2140 ---- ---- ---- ---- 83.00 +3.80 79.20 2150 ---- ---- ---- ---- 81.10 +3.70 77.40 2160 ---- ---- ---- ---- 79.30 +3.70 75.60 2170 ---- ---- ---- ---- 77.50 +3.60 73.90 2175 ---- ---- ---- ---- 76.60 +3.50 73.10 2180 ---- ---- ---- ---- 75.80 +3.50 72.30 2190 ---- ---- ---- ---- 74.10 +3.50 70.60 2200 ---- ---- ---- ---- 72.50 +3.40 69.10 2210 ---- ---- ---- ---- 70.90 +3.30 67.60 2220 ---- ---- ---- ---- 69.40 +3.30 66.10 2225 ---- ---- ---- ---- 68.60 +3.20 65.40 2230 ---- ---- ---- ---- 67.90 +3.20 64.70 2250 ---- ---- ---- ---- 65.00 +3.00 62.00 2275 ---- ---- ---- ---- 61.70 +2.90 58.80 2300 ---- ---- ---- ---- 58.60 +2.80 55.80 2325 ---- ---- ---- ---- 55.70 +2.70 53.00 2350 ---- ---- ---- ---- 53.00 +2.60 50.40 2375 ---- ---- ---- ---- 50.40 +2.40 48.00 2400 ---- ---- ---- ---- 48.10 +2.30 45.80 2425 ---- ---- ---- ---- 45.90 +2.20 43.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 656.80 +12.40 644.40 1275 ---- ---- ---- ---- 631.80 +12.40 619.40 1300 ---- ---- ---- ---- 606.80 +12.40 594.40 1325 ---- ---- ---- ---- 581.90 +12.20 569.70 1350 ---- ---- ---- ---- 557.40 +12.10 545.30 1375 ---- ---- ---- ---- 533.30 +11.90 521.40 1400 ---- ---- ---- ---- 509.60 +11.70 497.90 1425 ---- ---- ---- ---- 486.30 +11.50 474.80 1440 ---- ---- ---- ---- 472.50 +11.30 461.20 1450 ---- ---- ---- ---- 463.40 +11.30 452.10 1460 ---- ---- ---- ---- 454.40 +11.20 443.20 1470 ---- ---- ---- ---- 445.40 +11.10 434.30 1475 ---- ---- ---- ---- 440.90 +11.00 429.90 1480 ---- ---- ---- ---- 436.50 +11.00 425.50 1490 ---- ---- ---- ---- 427.70 +11.00 416.70 1500 ---- ---- ---- ---- 418.90 +10.80 408.10 1510 ---- ---- ---- ---- 410.20 +10.70 399.50 1520 ---- ---- ---- ---- 401.60 +10.70 390.90 1525 ---- ---- ---- ---- 397.30 +10.60 386.70 1530 ---- ---- ---- ---- 393.10 +10.60 382.50 1540 ---- ---- ---- ---- 384.60 +10.50 374.10 1545 ---- ---- ---- ---- 380.40 +10.50 369.90 1550 ---- ---- ---- ---- 376.20 +10.40 365.80 1555 ---- ---- ---- ---- 372.00 +10.30 361.70 1560 ---- ---- ---- ---- 367.90 +10.30 357.60 1565 ---- ---- ---- ---- 363.80 +10.30 353.50 1570 ---- ---- ---- ---- 359.70 +10.20 349.50 1575 ---- ---- ---- ---- 355.60 +10.20 345.40 1580 ---- ---- ---- ---- 351.50 +10.10 341.40 1585 ---- ---- ---- ---- 347.50 +10.10 337.40 1590 ---- ---- ---- ---- 343.50 +10.00 333.50 1595 ---- ---- ---- ---- 339.50 +10.00 329.50 1600 ---- ---- ---- ---- 335.50 +9.90 325.60 1605 ---- ---- ---- ---- 331.60 +9.90 321.70 1610 ---- ---- ---- ---- 327.70 +9.80 317.90 1615 ---- ---- ---- ---- 323.80 +9.80 314.00 1620 ---- ---- ---- ---- 319.90 +9.70 310.20 1625 ---- ---- ---- ---- 316.10 +9.70 306.40 1630 ---- ---- ---- ---- 312.20 +9.60 302.60 1635 ---- ---- ---- ---- 308.50 +9.60 298.90 1640 ---- ---- ---- ---- 304.70 +9.50 295.20 1645 ---- ---- ---- ---- 301.00 +9.50 291.50 1650 ---- ---- ---- ---- 297.20 +9.30 287.90 1655 ---- ---- ---- ---- 293.60 +9.40 284.20 1660 ---- ---- ---- ---- 289.90 +9.30 280.60 1665 ---- ---- ---- ---- 286.30 +9.20 277.10 1670 ---- ---- ---- ---- 282.70 +9.20 273.50 1675 ---- ---- ---- ---- 279.10 +9.10 270.00 1680 ---- ---- ---- ---- 275.60 +9.10 266.50 1685 ---- ---- ---- ---- 272.10 +9.00 263.10 1690 ---- ---- ---- ---- 268.60 +8.90 259.70 1695 ---- ---- ---- ---- 265.20 +8.90 256.30 1700 ---- ---- ---- ---- 261.80 +8.80 253.00 1705 ---- ---- ---- ---- 258.40 +8.80 249.60 1710 ---- ---- ---- ---- 255.00 +8.60 246.40 1715 ---- ---- ---- ---- 251.70 +8.60 243.10 1720 ---- ---- ---- ---- 248.40 +8.50 239.90 1725 ---- ---- ---- ---- 245.20 +8.50 236.70 1730 ---- ---- ---- ---- 242.00 +8.40 233.60 1735 ---- ---- ---- ---- 238.80 +8.30 230.50 1740 ---- ---- ---- ---- 235.70 +8.30 227.40 1745 ---- ---- ---- ---- 232.60 +8.30 224.30 1750 ---- ---- ---- ---- 229.50 +8.20 221.30 1755 ---- ---- ---- ---- 226.50 +8.10 218.40 1760 ---- ---- ---- ---- 223.50 +8.10 215.40 1765 ---- ---- ---- ---- 220.60 +8.00 212.60 1770 ---- ---- ---- ---- 217.60 +7.90 209.70 1775 ---- ---- ---- ---- 214.80 +7.90 206.90 1780 ---- ---- ---- ---- 211.90 +7.80 204.10 1785 ---- ---- ---- ---- 209.10 +7.70 201.40 1790 ---- ---- ---- ---- 206.40 +7.70 198.70 1795 ---- ---- ---- ---- 203.60 +7.60 196.00 1800 ---- ---- ---- ---- 201.00 +7.60 193.40 1805 ---- ---- ---- ---- 198.30 +7.50 190.80 1810 ---- ---- ---- ---- 195.70 +7.40 188.30 1815 ---- ---- ---- ---- 193.10 +7.30 185.80 1820 ---- ---- ---- ---- 190.60 +7.30 183.30 1825 ---- ---- ---- ---- 188.10 +7.20 180.90 1830 ---- ---- ---- ---- 185.70 +7.20 178.50 1835 ---- ---- ---- ---- 183.20 +7.10 176.10 1840 ---- ---- ---- ---- 180.90 +7.10 173.80 1845 ---- ---- ---- ---- 178.50 +7.00 171.50 1850 ---- ---- ---- ---- 176.20 +6.90 169.30 1855 ---- ---- ---- ---- 173.90 +6.80 167.10 1860 ---- ---- ---- ---- 171.70 +6.80 164.90 1865 ---- ---- ---- ---- 169.50 +6.80 162.70 1870 ---- ---- ---- ---- 167.30 +6.70 160.60 1875 ---- ---- ---- ---- 165.10 +6.50 158.60 1880 ---- ---- ---- ---- 163.00 +6.50 156.50 1885 ---- ---- ---- ---- 161.00 +6.50 154.50 1890 ---- ---- ---- ---- 158.90 +6.40 152.50 1895 ---- ---- ---- ---- 156.90 +6.30 150.60 1900 ---- ---- ---- ---- 154.90 +6.30 148.60 1905 ---- ---- ---- ---- 153.00 +6.30 146.70 1910 ---- ---- ---- ---- 151.00 +6.10 144.90 1915 ---- ---- ---- ---- 149.20 +6.20 143.00 1920 ---- ---- ---- ---- 147.30 +6.10 141.20 1925 ---- ---- ---- ---- 145.50 +6.00 139.50 1930 ---- ---- ---- ---- 143.60 +5.90 137.70 1935 ---- ---- ---- ---- 141.90 +5.90 136.00 1940 ---- ---- ---- ---- 140.10 +5.80 134.30 1945 ---- ---- ---- ---- 138.40 +5.80 132.60 1950 ---- ---- ---- ---- 136.70 +5.70 131.00 1955 ---- ---- ---- ---- 135.00 +5.60 129.40 1960 ---- ---- ---- ---- 133.40 +5.60 127.80 1965 ---- ---- ---- ---- 131.80 +5.60 126.20 1970 ---- ---- ---- ---- 130.20 +5.50 124.70 1975 ---- ---- ---- ---- 128.60 +5.50 123.10 1980 ---- ---- ---- ---- 127.00 +5.30 121.70 1985 ---- ---- ---- ---- 125.50 +5.30 120.20 1990 ---- ---- ---- ---- 124.00 +5.30 118.70 1995 ---- ---- ---- ---- 122.50 +5.20 117.30 2000 ---- ---- ---- ---- 121.10 +5.20 115.90 2005 ---- ---- ---- ---- 119.60 +5.10 114.50 2010 ---- ---- ---- ---- 118.20 +5.10 113.10 2015 ---- ---- ---- ---- 116.80 +5.00 111.80 2020 ---- ---- ---- ---- 115.40 +4.90 110.50 2025 ---- ---- ---- ---- 114.10 +5.00 109.10 2030 ---- ---- ---- ---- 112.70 +4.80 107.90 2035 ---- ---- ---- ---- 111.40 +4.80 106.60 2040 ---- ---- ---- ---- 110.10 +4.80 105.30 2045 ---- ---- ---- ---- 108.80 +4.70 104.10 2050 ---- ---- ---- ---- 107.60 +4.70 102.90 2055 ---- ---- ---- ---- 106.30 +4.60 101.70 2060 ---- ---- ---- ---- 105.10 +4.60 100.50 2065 ---- ---- ---- ---- 103.90 +4.60 99.30 2070 ---- ---- ---- ---- 102.70 +4.50 98.20 2075 ---- ---- ---- ---- 101.50 +4.40 97.10 2080 ---- ---- ---- ---- 100.30 +4.40 95.90 2085 ---- ---- ---- ---- 99.20 +4.40 94.80 2090 ---- ---- ---- ---- 98.10 +4.40 93.70 2095 ---- ---- ---- ---- 97.00 +4.30 92.70 2100 ---- ---- ---- ---- 95.90 +4.30 91.60 2105 ---- ---- ---- ---- 94.80 +4.20 90.60 2110 ---- ---- ---- ---- 93.70 +4.10 89.60 2115 ---- ---- ---- ---- 92.70 +4.10 88.60 2120 ---- ---- ---- ---- 91.60 +4.00 87.60 2125 ---- ---- ---- ---- 90.60 +4.00 86.60 2130 ---- ---- ---- ---- 89.60 +4.00 85.60 2140 ---- ---- ---- ---- 87.60 +3.90 83.70 2150 ---- ---- ---- ---- 85.70 +3.80 81.90 2160 ---- ---- ---- ---- 83.90 +3.80 80.10 2170 ---- ---- ---- ---- 82.10 +3.70 78.40 2175 ---- ---- ---- ---- 81.20 +3.70 77.50 2180 ---- ---- ---- ---- 80.30 +3.60 76.70 2190 ---- ---- ---- ---- 78.60 +3.60 75.00 2200 ---- ---- ---- ---- 76.90 +3.50 73.40 2210 ---- ---- ---- ---- 75.30 +3.40 71.90 2220 ---- ---- ---- ---- 73.70 +3.30 70.40 2225 ---- ---- ---- ---- 73.00 +3.30 69.70 2230 ---- ---- ---- ---- 72.20 +3.30 68.90 2250 ---- ---- ---- ---- 69.30 +3.20 66.10 2275 ---- ---- ---- ---- 65.90 +3.10 62.80 2300 ---- ---- ---- ---- 62.70 +2.90 59.80 2325 ---- ---- ---- ---- 59.70 +2.80 56.90 2350 ---- ---- ---- ---- 56.90 +2.60 54.30 2375 ---- ---- ---- ---- 54.30 +2.50 51.80 2400 ---- ---- ---- ---- 51.80 +2.40 49.40 2425 ---- ---- ---- ---- 49.60 +2.30 47.30 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 671.00 +12.40 658.60 1275 ---- ---- ---- ---- 646.00 +12.40 633.60 1300 ---- ---- ---- ---- 621.00 +12.40 608.60 1325 ---- ---- ---- ---- 596.20 +12.20 584.00 1350 ---- ---- ---- ---- 571.70 +12.00 559.70 1375 ---- ---- ---- ---- 547.60 +11.80 535.80 1400 ---- ---- ---- ---- 523.90 +11.60 512.30 1425 ---- ---- ---- ---- 500.60 +11.40 489.20 1450 ---- ---- ---- ---- 477.70 +11.30 466.40 1460 ---- ---- ---- ---- 468.60 +11.20 457.40 1470 ---- ---- ---- ---- 459.60 +11.10 448.50 1475 ---- ---- ---- ---- 455.10 +11.00 444.10 1480 ---- ---- ---- ---- 450.70 +11.00 439.70 1490 ---- ---- ---- ---- 441.80 +10.90 430.90 1500 ---- ---- ---- ---- 433.00 +10.90 422.10 1510 ---- ---- ---- ---- 424.30 +10.80 413.50 1520 ---- ---- ---- ---- 415.60 +10.70 404.90 1525 ---- ---- ---- ---- 411.30 +10.70 400.60 1530 ---- ---- ---- ---- 407.00 +10.60 396.40 1540 ---- ---- ---- ---- 398.40 +10.50 387.90 1545 ---- ---- ---- ---- 394.20 +10.50 383.70 1550 ---- ---- ---- ---- 390.00 +10.50 379.50 1555 ---- ---- ---- ---- 385.80 +10.40 375.40 1560 ---- ---- ---- ---- 381.60 +10.30 371.30 1565 ---- ---- ---- ---- 377.40 +10.30 367.10 1570 ---- ---- ---- ---- 373.30 +10.20 363.10 1575 ---- ---- ---- ---- 369.20 +10.20 359.00 1580 ---- ---- ---- ---- 365.10 +10.20 354.90 1585 ---- ---- ---- ---- 361.00 +10.10 350.90 1590 ---- ---- ---- ---- 357.00 +10.10 346.90 1595 ---- ---- ---- ---- 353.00 +10.10 342.90 1600 ---- ---- ---- ---- 349.00 +10.00 339.00 1605 ---- ---- ---- ---- 345.00 +9.90 335.10 1610 ---- ---- ---- ---- 341.00 +9.80 331.20 1615 ---- ---- ---- ---- 337.10 +9.80 327.30 1620 ---- ---- ---- ---- 333.20 +9.80 323.40 1625 ---- ---- ---- ---- 329.30 +9.70 319.60 1630 ---- ---- ---- ---- 325.50 +9.70 315.80 1635 ---- ---- ---- ---- 321.70 +9.70 312.00 1640 ---- ---- ---- ---- 317.90 +9.60 308.30 1645 ---- ---- ---- ---- 314.10 +9.50 304.60 1650 ---- ---- ---- ---- 310.40 +9.50 300.90 1655 ---- ---- ---- ---- 306.70 +9.40 297.30 1660 ---- ---- ---- ---- 303.00 +9.40 293.60 1665 ---- ---- ---- ---- 299.40 +9.30 290.10 1670 ---- ---- ---- ---- 295.70 +9.20 286.50 1675 ---- ---- ---- ---- 292.20 +9.20 283.00 1680 ---- ---- ---- ---- 288.60 +9.10 279.50 1685 ---- ---- ---- ---- 285.10 +9.10 276.00 1690 ---- ---- ---- ---- 281.60 +9.00 272.60 1695 ---- ---- ---- ---- 278.20 +9.00 269.20 1700 ---- ---- ---- ---- 274.80 +8.90 265.90 1705 ---- ---- ---- ---- 271.40 +8.80 262.60 1710 ---- ---- ---- ---- 268.00 +8.70 259.30 1715 ---- ---- ---- ---- 264.70 +8.70 256.00 1720 ---- ---- ---- ---- 261.50 +8.70 252.80 1725 ---- ---- ---- ---- 258.20 +8.60 249.60 1730 ---- ---- ---- ---- 255.00 +8.50 246.50 1735 ---- ---- ---- ---- 251.80 +8.40 243.40 1740 ---- ---- ---- ---- 248.70 +8.40 240.30 1745 ---- ---- ---- ---- 245.60 +8.30 237.30 1750 ---- ---- ---- ---- 242.60 +8.30 234.30 1755 ---- ---- ---- ---- 239.50 +8.20 231.30 1760 ---- ---- ---- ---- 236.50 +8.10 228.40 1765 ---- ---- ---- ---- 233.60 +8.10 225.50 1770 ---- ---- ---- ---- 230.70 +8.10 222.60 1775 ---- ---- ---- ---- 227.80 +8.00 219.80 1780 ---- ---- ---- ---- 225.00 +8.00 217.00 1785 ---- ---- ---- ---- 222.10 +7.80 214.30 1790 ---- ---- ---- ---- 219.40 +7.80 211.60 1795 ---- ---- ---- ---- 216.70 +7.80 208.90 1800 ---- ---- ---- ---- 214.00 +7.70 206.30 1805 ---- ---- ---- ---- 211.30 +7.60 203.70 1810 ---- ---- ---- ---- 208.70 +7.60 201.10 1815 ---- ---- ---- ---- 206.10 +7.50 198.60 1820 ---- ---- ---- ---- 203.60 +7.50 196.10 1825 ---- ---- ---- ---- 201.00 +7.30 193.70 1830 ---- ---- ---- ---- 198.60 +7.30 191.30 1835 ---- ---- ---- ---- 196.10 +7.20 188.90 1840 ---- ---- ---- ---- 193.70 +7.20 186.50 1845 ---- ---- ---- ---- 191.30 +7.10 184.20 1850 ---- ---- ---- ---- 189.00 +7.10 181.90 1855 ---- ---- ---- ---- 186.70 +7.00 179.70 1860 ---- ---- ---- ---- 184.40 +6.90 177.50 1865 ---- ---- ---- ---- 182.20 +6.90 175.30 1870 ---- ---- ---- ---- 180.00 +6.90 173.10 1875 ---- ---- ---- ---- 177.80 +6.80 171.00 1880 ---- ---- ---- ---- 175.60 +6.70 168.90 1885 ---- ---- ---- ---- 173.50 +6.60 166.90 1890 ---- ---- ---- ---- 171.40 +6.60 164.80 1895 ---- ---- ---- ---- 169.30 +6.50 162.80 1900 ---- ---- ---- ---- 167.30 +6.50 160.80 1905 ---- ---- ---- ---- 165.30 +6.40 158.90 1910 ---- ---- ---- ---- 163.30 +6.30 157.00 1915 ---- ---- ---- ---- 161.30 +6.20 155.10 1920 ---- ---- ---- ---- 159.40 +6.20 153.20 1925 ---- ---- ---- ---- 157.50 +6.20 151.30 1930 ---- ---- ---- ---- 155.60 +6.10 149.50 1935 ---- ---- ---- ---- 153.80 +6.10 147.70 1940 ---- ---- ---- ---- 151.90 +6.00 145.90 1945 ---- ---- ---- ---- 150.10 +5.90 144.20 1950 ---- ---- ---- ---- 148.30 +5.90 142.40 1955 ---- ---- ---- ---- 146.60 +5.90 140.70 1960 ---- ---- ---- ---- 144.90 +5.80 139.10 1965 ---- ---- ---- ---- 143.20 +5.80 137.40 1970 ---- ---- ---- ---- 141.50 +5.70 135.80 1975 ---- ---- ---- ---- 139.80 +5.60 134.20 1980 ---- ---- ---- ---- 138.20 +5.60 132.60 1985 ---- ---- ---- ---- 136.60 +5.50 131.10 1990 ---- ---- ---- ---- 135.00 +5.50 129.50 1995 ---- ---- ---- ---- 133.40 +5.40 128.00 2000 ---- ---- ---- ---- 131.90 +5.40 126.50 2005 ---- ---- ---- ---- 130.40 +5.30 125.10 2010 ---- ---- ---- ---- 128.90 +5.30 123.60 2015 ---- ---- ---- ---- 127.40 +5.20 122.20 2020 ---- ---- ---- ---- 126.00 +5.20 120.80 2025 ---- ---- ---- ---- 124.60 +5.20 119.40 2030 ---- ---- ---- ---- 123.20 +5.10 118.10 2035 ---- ---- ---- ---- 121.80 +5.00 116.80 2040 ---- ---- ---- ---- 120.40 +4.90 115.50 2045 ---- ---- ---- ---- 119.10 +4.90 114.20 2050 ---- ---- ---- ---- 117.80 +4.90 112.90 2055 ---- ---- ---- ---- 116.50 +4.80 111.70 2060 ---- ---- ---- ---- 115.20 +4.70 110.50 2065 ---- ---- ---- ---- 114.00 +4.70 109.30 2070 ---- ---- ---- ---- 112.80 +4.70 108.10 2075 ---- ---- ---- ---- 111.60 +4.70 106.90 2080 ---- ---- ---- ---- 110.40 +4.60 105.80 2085 ---- ---- ---- ---- 109.20 +4.60 104.60 2090 ---- ---- ---- ---- 108.10 +4.60 103.50 2095 ---- ---- ---- ---- 106.90 +4.50 102.40 2100 ---- ---- ---- ---- 105.80 +4.40 101.40 2105 ---- ---- ---- ---- 104.70 +4.40 100.30 2110 ---- ---- ---- ---- 103.60 +4.30 99.30 2115 ---- ---- ---- ---- 102.60 +4.40 98.20 2120 ---- ---- ---- ---- 101.50 +4.30 97.20 2125 ---- ---- ---- ---- 100.50 +4.20 96.30 2130 ---- ---- ---- ---- 99.50 +4.20 95.30 2135 ---- ---- ---- ---- 98.50 +4.20 94.30 2140 ---- ---- ---- ---- 97.50 +4.10 93.40 2145 ---- ---- ---- ---- 96.50 +4.10 92.40 2150 ---- ---- ---- ---- 95.60 +4.10 91.50 2160 ---- ---- ---- ---- 93.70 +4.00 89.70 2170 ---- ---- ---- ---- 91.90 +3.90 88.00 2175 ---- ---- ---- ---- 91.00 +3.80 87.20 2180 ---- ---- ---- ---- 90.20 +3.90 86.30 2190 ---- ---- ---- ---- 88.50 +3.80 84.70 2200 ---- ---- ---- ---- 86.80 +3.70 83.10 2210 ---- ---- ---- ---- 85.20 +3.70 81.50 2220 ---- ---- ---- ---- 83.60 +3.60 80.00 2225 ---- ---- ---- ---- 82.90 +3.60 79.30 2230 ---- ---- ---- ---- 82.10 +3.50 78.60 2240 ---- ---- ---- ---- 80.60 +3.40 77.20 2250 ---- ---- ---- ---- 79.20 +3.40 75.80 2275 ---- ---- ---- ---- 75.70 +3.20 72.50 2300 ---- ---- ---- ---- 72.50 +3.10 69.40 2325 ---- ---- ---- ---- 69.50 +3.00 66.50 2350 ---- ---- ---- ---- 66.70 +2.90 63.80 2375 ---- ---- ---- ---- 64.10 +2.80 61.30 2400 ---- ---- ---- ---- 61.60 +2.60 59.00 2425 ---- ---- ---- ---- 59.40 +2.60 56.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 921.00 +12.40 908.60 1025 ---- ---- ---- ---- 896.00 +12.40 883.60 1050 ---- ---- ---- ---- 871.00 +12.40 858.60 1075 ---- ---- ---- ---- 846.00 +12.40 833.60 1090 ---- ---- ---- ---- 831.00 +12.40 818.60 1100 ---- ---- ---- ---- 821.00 +12.40 808.60 1110 ---- ---- ---- ---- 811.00 +12.40 798.60 1120 ---- ---- ---- ---- 801.00 +12.40 788.60 1125 ---- ---- ---- ---- 796.00 +12.40 783.60 1130 ---- ---- ---- ---- 791.00 +12.40 778.60 1140 ---- ---- ---- ---- 781.00 +12.40 768.60 1150 ---- ---- ---- ---- 771.00 +12.40 758.60 1160 ---- ---- ---- ---- 761.00 +12.40 748.60 1170 ---- ---- ---- ---- 751.00 +12.40 738.60 1175 ---- ---- ---- ---- 746.00 +12.40 733.60 1180 ---- ---- ---- ---- 741.00 +12.40 728.60 1190 ---- ---- ---- ---- 731.00 +12.40 718.60 1195 ---- ---- ---- ---- 726.00 +12.40 713.60 1200 ---- ---- ---- ---- 721.00 +12.40 708.60 1205 ---- ---- ---- ---- 716.00 +12.40 703.60 1210 ---- ---- ---- ---- 711.00 +12.40 698.60 1215 ---- ---- ---- ---- 706.00 +12.40 693.60 1220 ---- ---- ---- ---- 701.00 +12.40 688.60 1225 ---- ---- ---- ---- 696.00 +12.40 683.60 1230 ---- ---- ---- ---- 691.00 +12.40 678.60 1235 ---- ---- ---- ---- 686.00 +12.40 673.60 1240 ---- ---- ---- ---- 681.00 +12.40 668.60 1245 ---- ---- ---- ---- 676.00 +12.30 663.70 1250 ---- ---- ---- ---- 671.00 +12.30 658.70 1255 ---- ---- ---- ---- 666.00 +12.20 653.80 1260 ---- ---- ---- ---- 661.10 +12.30 648.80 1265 ---- ---- ---- ---- 656.10 +12.20 643.90 1270 ---- ---- ---- ---- 651.20 +12.20 639.00 1275 ---- ---- ---- ---- 646.30 +12.20 634.10 1280 ---- ---- ---- ---- 641.40 +12.20 629.20 1285 ---- ---- ---- ---- 636.50 +12.10 624.40 1290 ---- ---- ---- ---- 631.60 +12.10 619.50 1295 ---- ---- ---- ---- 626.70 +12.10 614.60 1300 ---- ---- ---- ---- 621.80 +12.00 609.80 1305 ---- ---- ---- ---- 616.90 +11.90 605.00 1310 ---- ---- ---- ---- 612.10 +11.90 600.20 1315 ---- ---- ---- ---- 607.30 +12.00 595.30 1320 ---- ---- ---- ---- 602.40 +11.90 590.50 1325 ---- ---- ---- ---- 597.60 +11.80 585.80 1330 ---- ---- ---- ---- 592.80 +11.80 581.00 1335 ---- ---- ---- ---- 588.00 +11.80 576.20 1340 ---- ---- ---- ---- 583.20 +11.80 571.40 1345 ---- ---- ---- ---- 578.40 +11.70 566.70 1350 ---- ---- ---- ---- 573.70 +11.70 562.00 1355 ---- ---- ---- ---- 568.90 +11.70 557.20 1360 ---- ---- ---- ---- 564.20 +11.70 552.50 1365 ---- ---- ---- ---- 559.40 +11.60 547.80 1370 ---- ---- ---- ---- 554.70 +11.60 543.10 1375 ---- ---- ---- ---- 550.00 +11.60 538.40 1380 ---- ---- ---- ---- 545.30 +11.50 533.80 1385 ---- ---- ---- ---- 540.60 +11.50 529.10 1390 ---- ---- ---- ---- 535.90 +11.40 524.50 1395 ---- ---- ---- ---- 531.20 +11.40 519.80 1400 ---- ---- ---- ---- 526.60 +11.40 515.20 1405 ---- ---- ---- ---- 521.90 +11.30 510.60 1410 ---- ---- ---- ---- 517.30 +11.30 506.00 1415 ---- ---- ---- ---- 512.70 +11.30 501.40 1420 ---- ---- ---- ---- 508.10 +11.30 496.80 1425 ---- ---- ---- ---- 503.50 +11.30 492.20 1430 ---- ---- ---- ---- 498.90 +11.20 487.70 1435 ---- ---- ---- ---- 494.30 +11.10 483.20 1440 ---- ---- ---- ---- 489.80 +11.10 478.70 1445 ---- ---- ---- ---- 485.20 +11.00 474.20 1450 ---- ---- ---- ---- 480.70 +11.00 469.70 1455 ---- ---- ---- ---- 476.20 +11.00 465.20 1460 ---- ---- ---- ---- 471.70 +11.00 460.70 1465 ---- ---- ---- ---- 467.30 +11.00 456.30 1470 ---- ---- ---- ---- 462.80 +10.90 451.90 1475 ---- ---- ---- ---- 458.40 +10.90 447.50 1480 ---- ---- ---- ---- 453.90 +10.80 443.10 1485 ---- ---- ---- ---- 449.50 +10.80 438.70 1490 ---- ---- ---- ---- 445.20 +10.80 434.40 1495 ---- ---- ---- ---- 440.80 +10.70 430.10 1500 ---- ---- ---- ---- 436.40 +10.70 425.70 1505 ---- ---- ---- ---- 432.10 +10.70 421.40 1510 ---- ---- ---- ---- 427.80 +10.60 417.20 1515 ---- ---- ---- ---- 423.50 +10.60 412.90 1520 ---- ---- ---- ---- 419.20 +10.50 408.70 1525 ---- ---- ---- ---- 415.00 +10.50 404.50 1530 ---- ---- ---- ---- 410.70 +10.40 400.30 1535 ---- ---- ---- ---- 406.50 +10.40 396.10 1540 ---- ---- ---- ---- 402.40 +10.40 392.00 1545 ---- ---- ---- ---- 398.20 +10.30 387.90 1550 ---- ---- ---- ---- 394.00 +10.20 383.80 1555 ---- ---- ---- ---- 389.90 +10.20 379.70 1560 ---- ---- ---- ---- 385.80 +10.20 375.60 1565 ---- ---- ---- ---- 381.80 +10.20 371.60 1570 ---- ---- ---- ---- 377.70 +10.10 367.60 1575 ---- ---- ---- ---- 373.70 +10.10 363.60 1580 ---- ---- ---- ---- 369.70 +10.00 359.70 1585 ---- ---- ---- ---- 365.70 +9.90 355.80 1590 ---- ---- ---- ---- 361.80 +9.90 351.90 1595 ---- ---- ---- ---- 357.90 +9.90 348.00 1600 ---- ---- ---- ---- 354.00 +9.80 344.20 1605 ---- ---- ---- ---- 350.10 +9.70 340.40 1610 ---- ---- ---- ---- 346.30 +9.70 336.60 1615 ---- ---- ---- ---- 342.50 +9.70 332.80 1620 ---- ---- ---- ---- 338.70 +9.60 329.10 1625 ---- ---- ---- ---- 335.00 +9.60 325.40 1630 ---- ---- ---- ---- 331.30 +9.60 321.70 1635 ---- ---- ---- ---- 327.60 +9.50 318.10 1640 ---- ---- ---- ---- 323.90 +9.40 314.50 1645 ---- ---- ---- ---- 320.30 +9.40 310.90 1650 ---- ---- ---- ---- 316.70 +9.30 307.40 1655 ---- ---- ---- ---- 313.20 +9.30 303.90 1660 ---- ---- ---- ---- 309.60 +9.20 300.40 1665 ---- ---- ---- ---- 306.10 +9.10 297.00 1670 ---- ---- ---- ---- 302.70 +9.10 293.60 1675 ---- ---- ---- ---- 299.20 +9.00 290.20 1680 ---- ---- ---- ---- 295.80 +9.00 286.80 1685 ---- ---- ---- ---- 292.40 +8.90 283.50 1690 ---- ---- ---- ---- 289.10 +8.90 280.20 1695 ---- ---- ---- ---- 285.80 +8.80 277.00 1700 ---- ---- ---- ---- 282.50 +8.80 273.70 1705 ---- ---- ---- ---- 279.20 +8.70 270.50 1710 ---- ---- ---- ---- 276.00 +8.70 267.30 1715 ---- ---- ---- ---- 272.80 +8.60 264.20 1720 ---- ---- ---- ---- 269.60 +8.50 261.10 1725 ---- ---- ---- ---- 266.40 +8.40 258.00 1730 ---- ---- ---- ---- 263.30 +8.40 254.90 1735 ---- ---- ---- ---- 260.20 +8.30 251.90 1740 ---- ---- ---- ---- 257.20 +8.40 248.80 1745 ---- ---- ---- ---- 254.10 +8.20 245.90 1750 ---- ---- ---- ---- 251.10 +8.20 242.90 1755 ---- ---- ---- ---- 248.10 +8.20 239.90 1760 ---- ---- ---- ---- 245.10 +8.10 237.00 1765 ---- ---- ---- ---- 242.20 +8.10 234.10 1770 ---- ---- ---- ---- 239.20 +7.90 231.30 1775 ---- ---- ---- ---- 236.30 +7.90 228.40 1780 ---- ---- ---- ---- 233.40 +7.80 225.60 1785 ---- ---- ---- ---- 230.60 +7.80 222.80 1790 ---- ---- ---- ---- 227.70 +7.70 220.00 1795 ---- ---- ---- ---- 224.90 +7.70 217.20 1800 ---- ---- ---- ---- 222.10 +7.60 214.50 1805 ---- ---- ---- ---- 219.30 +7.60 211.70 1810 ---- ---- ---- ---- 216.50 +7.50 209.00 1815 ---- ---- ---- ---- 213.80 +7.40 206.40 1820 ---- ---- ---- ---- 211.10 +7.40 203.70 1825 ---- ---- ---- ---- 208.40 +7.30 201.10 1830 ---- ---- ---- ---- 205.70 +7.20 198.50 1835 ---- ---- ---- ---- 203.10 +7.20 195.90 1840 ---- ---- ---- ---- 200.50 +7.10 193.40 1845 ---- ---- ---- ---- 197.90 +7.10 190.80 1850 ---- ---- ---- ---- 195.40 +7.00 188.40 400 1855 ---- ---- ---- ---- 192.90 +7.00 185.90 1860 ---- ---- ---- ---- 190.40 +6.90 183.50 1865 ---- ---- ---- ---- 188.00 +6.90 181.10 1870 ---- ---- ---- ---- 185.60 +6.80 178.80 1875 ---- ---- ---- ---- 183.30 +6.80 176.50 1880 ---- ---- ---- ---- 181.00 +6.70 174.30 75 1885 ---- ---- ---- ---- 178.70 +6.70 172.00 1890 ---- ---- ---- ---- 176.50 +6.60 169.90 1895 ---- ---- ---- ---- 174.30 +6.50 167.80 1900 ---- ---- ---- ---- 172.10 +6.40 165.70 1905 ---- ---- ---- ---- 170.00 +6.40 163.60 1910 ---- ---- ---- ---- 168.00 +6.40 161.60 1915 ---- ---- ---- ---- 165.90 +6.20 159.70 1920 ---- ---- ---- ---- 164.00 +6.30 157.70 1925 ---- ---- ---- ---- 162.00 +6.20 155.80 1930 ---- ---- ---- ---- 160.10 +6.10 154.00 1935 ---- ---- ---- ---- 158.30 +6.10 152.20 1940 ---- ---- ---- ---- 156.40 +6.00 150.40 1945 ---- ---- ---- ---- 154.60 +5.90 148.70 1950 ---- ---- ---- ---- 152.90 +5.90 147.00 1955 ---- ---- ---- ---- 151.10 +5.80 145.30 1960 ---- ---- ---- ---- 149.50 +5.90 143.60 1965 ---- ---- ---- ---- 147.80 +5.80 142.00 1970 ---- ---- ---- ---- 146.20 +5.70 140.50 100 1975 ---- ---- ---- ---- 144.60 +5.70 138.90 1980 ---- ---- ---- ---- 143.00 +5.60 137.40 1985 ---- ---- ---- ---- 141.50 +5.60 135.90 1990 ---- ---- ---- ---- 140.00 +5.60 134.40 1995 ---- ---- ---- ---- 138.50 +5.50 133.00 2000 ---- ---- ---- ---- 137.00 +5.40 131.60 130 2005 ---- ---- ---- ---- 135.60 +5.40 130.20 2010 ---- ---- ---- ---- 134.20 +5.30 128.90 2015 ---- ---- ---- ---- 132.80 +5.30 127.50 2020 ---- ---- ---- ---- 131.40 +5.20 126.20 2025 ---- ---- ---- ---- 130.10 +5.20 124.90 2030 ---- ---- ---- ---- 128.80 +5.10 123.70 2035 ---- ---- ---- ---- 127.50 +5.10 122.40 2040 ---- ---- ---- ---- 126.20 +5.00 121.20 2045 ---- ---- ---- ---- 125.00 +5.00 120.00 2050 ---- ---- ---- ---- 123.80 +5.00 118.80 2055 ---- ---- ---- ---- 122.50 +4.90 117.60 2060 ---- ---- ---- ---- 121.40 +4.90 116.50 2065 ---- ---- ---- ---- 120.20 +4.80 115.40 2070 ---- ---- ---- ---- 119.00 +4.80 114.20 2075 ---- ---- ---- ---- 117.90 +4.70 113.20 2080 ---- ---- ---- ---- 116.80 +4.70 112.10 2085 ---- ---- ---- ---- 115.70 +4.70 111.00 2090 ---- ---- ---- ---- 114.60 +4.60 110.00 2095 ---- ---- ---- ---- 113.50 +4.60 108.90 2100 ---- ---- ---- ---- 112.50 +4.60 107.90 2105 ---- ---- ---- ---- 111.40 +4.50 106.90 2110 ---- ---- ---- ---- 110.40 +4.50 105.90 2115 ---- ---- ---- ---- 109.40 +4.40 105.00 2120 ---- ---- ---- ---- 108.40 +4.40 104.00 2125 ---- ---- ---- ---- 107.40 +4.30 103.10 2130 ---- ---- ---- ---- 106.50 +4.30 102.20 2135 ---- ---- ---- ---- 105.50 +4.30 101.20 2140 ---- ---- ---- ---- 104.60 +4.30 100.30 2145 ---- ---- ---- ---- 103.70 +4.20 99.50 2150 ---- ---- ---- ---- 102.80 +4.20 98.60 2155 ---- ---- ---- ---- 101.90 +4.20 97.70 2160 ---- ---- ---- ---- 101.00 +4.10 96.90 2165 ---- ---- ---- ---- 100.10 +4.10 96.00 2170 ---- ---- ---- ---- 99.20 +4.00 95.20 2175 ---- ---- ---- ---- 98.40 +4.00 94.40 2180 ---- ---- ---- ---- 97.60 +4.00 93.60 2185 ---- ---- ---- ---- 96.70 +3.90 92.80 2190 ---- ---- ---- ---- 95.90 +3.90 92.00 2195 ---- ---- ---- ---- 95.10 +3.90 91.20 2200 ---- ---- ---- ---- 94.30 +3.80 90.50 500 2205 ---- ---- ---- ---- 93.50 +3.80 89.70 2210 ---- ---- ---- ---- 92.70 +3.70 89.00 2215 ---- ---- ---- ---- 92.00 +3.80 88.20 2220 ---- ---- ---- ---- 91.20 +3.70 87.50 2225 ---- ---- ---- ---- 90.50 +3.70 86.80 2230 ---- ---- ---- ---- 89.70 +3.60 86.10 2235 ---- ---- ---- ---- 89.00 +3.60 85.40 2240 ---- ---- ---- ---- 88.30 +3.60 84.70 2245 ---- ---- ---- ---- 87.60 +3.60 84.00 2250 ---- ---- ---- ---- 86.90 +3.50 83.40 2255 ---- ---- ---- ---- 86.20 +3.50 82.70 2260 ---- ---- ---- ---- 85.50 +3.50 82.00 2265 ---- ---- ---- ---- 84.80 +3.40 81.40 2270 ---- ---- ---- ---- 84.20 +3.50 80.70 2275 ---- ---- ---- ---- 83.50 +3.40 80.10 2280 ---- ---- ---- ---- 82.90 +3.40 79.50 2285 ---- ---- ---- ---- 82.20 +3.30 78.90 2290 ---- ---- ---- ---- 81.60 +3.30 78.30 2295 ---- ---- ---- ---- 81.00 +3.30 77.70 2300 ---- ---- ---- ---- 80.40 +3.30 77.10 2305 ---- ---- ---- ---- 79.80 +3.30 76.50 2310 ---- ---- ---- ---- 79.20 +3.30 75.90 2315 ---- ---- ---- ---- 78.60 +3.20 75.40 2320 ---- ---- ---- ---- 78.00 +3.20 74.80 2325 ---- ---- ---- ---- 77.40 +3.20 74.20 2330 ---- ---- ---- ---- 76.80 +3.10 73.70 2335 ---- ---- ---- ---- 76.30 +3.10 73.20 2340 ---- ---- ---- ---- 75.70 +3.10 72.60 2345 ---- ---- ---- ---- 75.20 +3.10 72.10 2350 ---- ---- ---- ---- 74.60 +3.00 71.60 2355 ---- ---- ---- ---- 74.10 +3.00 71.10 2360 ---- ---- ---- ---- 73.60 +3.00 70.60 2370 ---- ---- ---- ---- 72.50 +2.90 69.60 2375 ---- ---- ---- ---- 72.00 +2.90 69.10 2380 ---- ---- ---- ---- 71.50 +2.90 68.60 2390 ---- ---- ---- ---- 70.50 +2.80 67.70 2400 ---- ---- ---- ---- 69.60 +2.90 66.70 2410 ---- ---- ---- ---- 68.60 +2.80 65.80 2420 ---- ---- ---- ---- 67.70 +2.70 65.00 2425 ---- ---- ---- ---- 67.30 +2.80 64.50 2430 ---- ---- ---- ---- 66.80 +2.70 64.10 2440 ---- ---- ---- ---- 66.00 +2.70 63.30 2450 ---- ---- ---- ---- 65.10 +2.60 62.50 2460 ---- ---- ---- ---- 64.30 +2.60 61.70 2475 ---- ---- ---- ---- 63.10 +2.60 60.50 2500 ---- ---- ---- ---- 61.20 +2.50 58.70 2525 ---- ---- ---- ---- 59.40 +2.40 57.00 2550 ---- ---- ---- ---- 57.80 +2.40 55.40 2575 ---- ---- ---- ---- 56.20 +2.30 53.90 2600 ---- ---- ---- ---- 54.70 +2.20 52.50 2625 ---- ---- ---- ---- 53.30 +2.10 51.20 2650 ---- ---- ---- ---- 52.00 +2.10 49.90 900 ---- ---- ---- ---- 1021.00 +12.40 1008.60 925 ---- ---- ---- ---- 996.00 +12.40 983.60 950 ---- ---- ---- ---- 971.00 +12.40 958.60 975 ---- ---- ---- ---- 946.00 +12.40 933.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 654.50 +12.40 642.10 1300 ---- ---- ---- ---- 629.60 +12.20 617.40 1325 ---- ---- ---- ---- 605.10 +12.00 593.10 1350 ---- ---- ---- ---- 581.00 +11.90 569.10 1375 ---- ---- ---- ---- 557.20 +11.60 545.60 1400 ---- ---- ---- ---- 533.90 +11.50 522.40 1425 ---- ---- ---- ---- 510.90 +11.30 499.60 1450 ---- ---- ---- ---- 488.30 +11.20 477.10 1470 ---- ---- ---- ---- 470.40 +10.90 459.50 1475 ---- ---- ---- ---- 466.00 +10.90 455.10 1480 ---- ---- ---- ---- 461.60 +10.90 450.70 1490 ---- ---- ---- ---- 452.90 +10.90 442.00 1500 ---- ---- ---- ---- 444.20 +10.80 433.40 1510 ---- ---- ---- ---- 435.50 +10.60 424.90 1520 ---- ---- ---- ---- 427.00 +10.60 416.40 1525 ---- ---- ---- ---- 422.70 +10.50 412.20 1530 ---- ---- ---- ---- 418.50 +10.50 408.00 1540 ---- ---- ---- ---- 410.00 +10.40 399.60 1550 ---- ---- ---- ---- 401.60 +10.30 391.30 1560 ---- ---- ---- ---- 393.30 +10.20 383.10 1565 ---- ---- ---- ---- 389.20 +10.20 379.00 1570 ---- ---- ---- ---- 385.10 +10.10 375.00 1575 ---- ---- ---- ---- 381.00 +10.10 370.90 1580 ---- ---- ---- ---- 376.90 +10.00 366.90 1585 ---- ---- ---- ---- 372.90 +10.00 362.90 1590 ---- ---- ---- ---- 368.90 +10.00 358.90 1595 ---- ---- ---- ---- 364.90 +10.00 354.90 1600 ---- ---- ---- ---- 360.90 +9.90 351.00 1605 ---- ---- ---- ---- 356.90 +9.80 347.10 1610 ---- ---- ---- ---- 353.00 +9.80 343.20 1615 ---- ---- ---- ---- 349.10 +9.80 339.30 1620 ---- ---- ---- ---- 345.20 +9.70 335.50 1625 ---- ---- ---- ---- 341.30 +9.60 331.70 1630 ---- ---- ---- ---- 337.50 +9.60 327.90 1635 ---- ---- ---- ---- 333.70 +9.60 324.10 1640 ---- ---- ---- ---- 329.90 +9.50 320.40 1645 ---- ---- ---- ---- 326.10 +9.40 316.70 1650 ---- ---- ---- ---- 322.40 +9.40 313.00 1655 ---- ---- ---- ---- 318.70 +9.30 309.40 1660 ---- ---- ---- ---- 315.00 +9.30 305.70 1665 ---- ---- ---- ---- 311.40 +9.20 302.20 1670 ---- ---- ---- ---- 307.80 +9.20 298.60 1675 ---- ---- ---- ---- 304.20 +9.10 295.10 1680 ---- ---- ---- ---- 300.70 +9.10 291.60 1685 ---- ---- ---- ---- 297.20 +9.10 288.10 1690 ---- ---- ---- ---- 293.70 +9.00 284.70 1695 ---- ---- ---- ---- 290.20 +8.90 281.30 1700 ---- ---- ---- ---- 286.80 +8.80 278.00 1705 ---- ---- ---- ---- 283.50 +8.80 274.70 1710 ---- ---- ---- ---- 280.10 +8.70 271.40 1715 ---- ---- ---- ---- 276.80 +8.70 268.10 1720 ---- ---- ---- ---- 273.60 +8.70 264.90 1725 ---- ---- ---- ---- 270.30 +8.50 261.80 1730 ---- ---- ---- ---- 267.20 +8.60 258.60 1735 ---- ---- ---- ---- 264.00 +8.50 255.50 1740 ---- ---- ---- ---- 260.90 +8.40 252.50 1745 ---- ---- ---- ---- 257.80 +8.30 249.50 1750 ---- ---- ---- ---- 254.80 +8.30 246.50 1755 ---- ---- ---- ---- 251.80 +8.20 243.60 1760 ---- ---- ---- ---- 248.80 +8.10 240.70 1765 ---- ---- ---- ---- 245.90 +8.10 237.80 1770 ---- ---- ---- ---- 243.00 +8.00 235.00 1775 ---- ---- ---- ---- 240.20 +8.00 232.20 1780 ---- ---- ---- ---- 237.40 +7.90 229.50 1785 ---- ---- ---- ---- 234.60 +7.80 226.80 1790 ---- ---- ---- ---- 231.90 +7.80 224.10 1795 ---- ---- ---- ---- 229.30 +7.80 221.50 1800 ---- ---- ---- ---- 226.60 +7.70 218.90 1805 ---- ---- ---- ---- 224.00 +7.60 216.40 1810 ---- ---- ---- ---- 221.50 +7.60 213.90 1815 ---- ---- ---- ---- 219.00 +7.60 211.40 1820 ---- ---- ---- ---- 216.50 +7.50 209.00 1825 ---- ---- ---- ---- 214.00 +7.40 206.60 1830 ---- ---- ---- ---- 211.60 +7.30 204.30 1835 ---- ---- ---- ---- 209.30 +7.30 202.00 1840 ---- ---- ---- ---- 206.90 +7.20 199.70 1845 ---- ---- ---- ---- 204.60 +7.10 197.50 1850 ---- ---- ---- ---- 202.40 +7.20 195.20 1855 ---- ---- ---- ---- 200.10 +7.00 193.10 1860 ---- ---- ---- ---- 197.90 +7.00 190.90 1865 ---- ---- ---- ---- 195.70 +6.90 188.80 1870 ---- ---- ---- ---- 193.60 +6.90 186.70 1875 ---- ---- ---- ---- 191.50 +6.90 184.60 1880 ---- ---- ---- ---- 189.40 +6.80 182.60 1885 ---- ---- ---- ---- 187.30 +6.70 180.60 1890 ---- ---- ---- ---- 185.20 +6.60 178.60 1895 ---- ---- ---- ---- 183.20 +6.60 176.60 1900 ---- ---- ---- ---- 181.20 +6.60 174.60 1905 ---- ---- ---- ---- 179.20 +6.50 172.70 1910 ---- ---- ---- ---- 177.20 +6.40 170.80 1915 ---- ---- ---- ---- 175.30 +6.40 168.90 1920 ---- ---- ---- ---- 173.30 +6.30 167.00 1925 ---- ---- ---- ---- 171.40 +6.30 165.10 1930 ---- ---- ---- ---- 169.50 +6.20 163.30 1935 ---- ---- ---- ---- 167.60 +6.20 161.40 1940 ---- ---- ---- ---- 165.80 +6.20 159.60 1945 ---- ---- ---- ---- 163.90 +6.10 157.80 1950 ---- ---- ---- ---- 162.10 +6.10 156.00 1955 ---- ---- ---- ---- 160.20 +5.90 154.30 1960 ---- ---- ---- ---- 158.40 +5.90 152.50 1965 ---- ---- ---- ---- 156.70 +5.90 150.80 1970 ---- ---- ---- ---- 154.90 +5.80 149.10 1975 ---- ---- ---- ---- 153.10 +5.70 147.40 1980 ---- ---- ---- ---- 151.40 +5.70 145.70 1985 ---- ---- ---- ---- 149.70 +5.70 144.00 1990 ---- ---- ---- ---- 148.00 +5.60 142.40 1995 ---- ---- ---- ---- 146.40 +5.60 140.80 2000 ---- ---- ---- ---- 144.70 +5.50 139.20 2005 ---- ---- ---- ---- 143.10 +5.50 137.60 2010 ---- ---- ---- ---- 141.50 +5.40 136.10 2015 ---- ---- ---- ---- 139.90 +5.40 134.50 2020 ---- ---- ---- ---- 138.30 +5.30 133.00 2025 ---- ---- ---- ---- 136.80 +5.30 131.50 2030 ---- ---- ---- ---- 135.30 +5.20 130.10 2035 ---- ---- ---- ---- 133.80 +5.20 128.60 2040 ---- ---- ---- ---- 132.30 +5.10 127.20 2045 ---- ---- ---- ---- 130.90 +5.10 125.80 2050 ---- ---- ---- ---- 129.40 +5.00 124.40 2055 ---- ---- ---- ---- 128.00 +5.00 123.00 2060 ---- ---- ---- ---- 126.60 +4.90 121.70 2065 ---- ---- ---- ---- 125.30 +5.00 120.30 2070 ---- ---- ---- ---- 123.90 +4.90 119.00 2075 ---- ---- ---- ---- 122.60 +4.90 117.70 2080 ---- ---- ---- ---- 121.20 +4.70 116.50 2085 ---- ---- ---- ---- 119.90 +4.70 115.20 2090 ---- ---- ---- ---- 118.70 +4.70 114.00 2095 ---- ---- ---- ---- 117.40 +4.70 112.70 2100 ---- ---- ---- ---- 116.20 +4.70 111.50 2105 ---- ---- ---- ---- 114.90 +4.60 110.30 2110 ---- ---- ---- ---- 113.70 +4.50 109.20 2115 ---- ---- ---- ---- 112.50 +4.50 108.00 2120 ---- ---- ---- ---- 111.30 +4.40 106.90 2125 ---- ---- ---- ---- 110.20 +4.40 105.80 2130 ---- ---- ---- ---- 109.00 +4.30 104.70 2135 ---- ---- ---- ---- 107.90 +4.30 103.60 2140 ---- ---- ---- ---- 106.80 +4.30 102.50 2145 ---- ---- ---- ---- 105.70 +4.30 101.40 2150 ---- ---- ---- ---- 104.60 +4.20 100.40 2155 ---- ---- ---- ---- 103.50 +4.20 99.30 2160 ---- ---- ---- ---- 102.50 +4.20 98.30 2170 ---- ---- ---- ---- 100.40 +4.10 96.30 2175 ---- ---- ---- ---- 99.40 +4.10 95.30 2180 ---- ---- ---- ---- 98.40 +4.00 94.40 2190 ---- ---- ---- ---- 96.40 +3.90 92.50 2200 ---- ---- ---- ---- 94.50 +3.90 90.60 2210 ---- ---- ---- ---- 92.60 +3.80 88.80 2220 ---- ---- ---- ---- 90.80 +3.70 87.10 2225 ---- ---- ---- ---- 89.90 +3.70 86.20 2230 ---- ---- ---- ---- 89.00 +3.60 85.40 2240 ---- ---- ---- ---- 87.30 +3.60 83.70 2250 ---- ---- ---- ---- 85.60 +3.50 82.10 2275 ---- ---- ---- ---- 81.60 +3.40 78.20 2300 ---- ---- ---- ---- 77.80 +3.30 74.50 2325 ---- ---- ---- ---- 74.20 +3.10 71.10 2350 ---- ---- ---- ---- 70.90 +3.00 67.90 2375 ---- ---- ---- ---- 67.70 +2.80 64.90 2400 ---- ---- ---- ---- 64.80 +2.80 62.00 2425 ---- ---- ---- ---- 62.00 +2.60 59.40 2450 ---- ---- ---- ---- 59.40 +2.50 56.90 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 532.10 +11.70 520.40 1425 ---- ---- ---- ---- 508.90 +11.40 497.50 1450 ---- ---- ---- ---- 486.30 +11.30 475.00 1475 ---- ---- ---- ---- 464.10 +11.00 453.10 1500 ---- ---- ---- ---- 442.40 +10.80 431.60 1525 ---- ---- ---- ---- 421.20 +10.50 410.70 1550 ---- ---- ---- ---- 400.50 +10.30 390.20 1575 ---- ---- ---- ---- 380.30 +10.10 370.20 1580 ---- ---- ---- ---- 376.40 +10.10 366.30 1590 ---- ---- ---- ---- 368.50 +10.00 358.50 1600 ---- ---- ---- ---- 360.70 +9.90 350.80 1610 ---- ---- ---- ---- 352.90 +9.70 343.20 1620 ---- ---- ---- ---- 345.30 +9.70 335.60 1625 ---- ---- ---- ---- 341.50 +9.60 331.90 1630 ---- ---- ---- ---- 337.70 +9.50 328.20 1640 ---- ---- ---- ---- 330.30 +9.50 320.80 1650 ---- ---- ---- ---- 322.90 +9.40 313.50 1660 ---- ---- ---- ---- 315.60 +9.30 306.30 1670 ---- ---- ---- ---- 308.50 +9.20 299.30 1680 ---- ---- ---- ---- 301.40 +9.10 292.30 1685 ---- ---- ---- ---- 297.90 +9.00 288.90 1690 ---- ---- ---- ---- 294.50 +9.00 285.50 1695 ---- ---- ---- ---- 291.00 +8.90 282.10 1700 ---- ---- ---- ---- 287.60 +8.80 278.80 1705 ---- ---- ---- ---- 284.30 +8.80 275.50 1710 ---- ---- ---- ---- 280.90 +8.70 272.20 1715 ---- ---- ---- ---- 277.60 +8.60 269.00 1720 ---- ---- ---- ---- 274.40 +8.60 265.80 1725 ---- ---- ---- ---- 271.20 +8.60 262.60 1730 ---- ---- ---- ---- 268.00 +8.50 259.50 1735 ---- ---- ---- ---- 264.80 +8.40 256.40 1740 ---- ---- ---- ---- 261.70 +8.40 253.30 1745 ---- ---- ---- ---- 258.60 +8.30 250.30 1750 ---- ---- ---- ---- 255.60 +8.30 247.30 1755 ---- ---- ---- ---- 252.60 +8.30 244.30 1760 ---- ---- ---- ---- 249.60 +8.20 241.40 1765 ---- ---- ---- ---- 246.70 +8.10 238.60 1770 ---- ---- ---- ---- 243.80 +8.10 235.70 1775 ---- ---- ---- ---- 240.90 +7.90 233.00 1780 ---- ---- ---- ---- 238.20 +8.00 230.20 1785 ---- ---- ---- ---- 235.40 +7.90 227.50 1790 ---- ---- ---- ---- 232.70 +7.80 224.90 1795 ---- ---- ---- ---- 230.00 +7.70 222.30 1800 ---- ---- ---- ---- 227.40 +7.70 219.70 1805 ---- ---- ---- ---- 224.80 +7.60 217.20 1810 ---- ---- ---- ---- 222.30 +7.60 214.70 1815 ---- ---- ---- ---- 219.80 +7.50 212.30 1820 ---- ---- ---- ---- 217.40 +7.50 209.90 1825 ---- ---- ---- ---- 215.00 +7.40 207.60 1830 ---- ---- ---- ---- 212.60 +7.30 205.30 1835 ---- ---- ---- ---- 210.30 +7.30 203.00 1840 ---- ---- ---- ---- 208.00 +7.20 200.80 1845 ---- ---- ---- ---- 205.80 +7.20 198.60 1850 ---- ---- ---- ---- 203.60 +7.10 196.50 1855 ---- ---- ---- ---- 201.40 +7.10 194.30 1860 ---- ---- ---- ---- 199.30 +7.10 192.20 1865 ---- ---- ---- ---- 197.10 +6.90 190.20 1870 ---- ---- ---- ---- 195.10 +6.90 188.20 1875 ---- ---- ---- ---- 193.00 +6.80 186.20 1880 ---- ---- ---- ---- 191.00 +6.80 184.20 1885 ---- ---- ---- ---- 189.00 +6.70 182.30 1890 ---- ---- ---- ---- 187.00 +6.70 180.30 1895 ---- ---- ---- ---- 185.00 +6.60 178.40 1900 ---- ---- ---- ---- 183.10 +6.50 176.60 1905 ---- ---- ---- ---- 181.20 +6.50 174.70 1910 ---- ---- ---- ---- 179.30 +6.40 172.90 1915 ---- ---- ---- ---- 177.40 +6.40 171.00 1920 ---- ---- ---- ---- 175.60 +6.40 169.20 1925 ---- ---- ---- ---- 173.70 +6.20 167.50 1930 ---- ---- ---- ---- 171.90 +6.20 165.70 1935 ---- ---- ---- ---- 170.10 +6.20 163.90 1940 ---- ---- ---- ---- 168.30 +6.10 162.20 1945 ---- ---- ---- ---- 166.60 +6.10 160.50 1950 ---- ---- ---- ---- 164.80 +6.00 158.80 1955 ---- ---- ---- ---- 163.10 +6.00 157.10 1960 ---- ---- ---- ---- 161.40 +6.00 155.40 1965 ---- ---- ---- ---- 159.70 +5.90 153.80 1970 ---- ---- ---- ---- 158.00 +5.80 152.20 1975 ---- ---- ---- ---- 156.40 +5.80 150.60 1980 ---- ---- ---- ---- 154.70 +5.70 149.00 1985 ---- ---- ---- ---- 153.10 +5.70 147.40 1990 ---- ---- ---- ---- 151.50 +5.60 145.90 1995 ---- ---- ---- ---- 150.00 +5.60 144.40 2000 ---- ---- ---- ---- 148.50 +5.60 142.90 2005 ---- ---- ---- ---- 146.90 +5.50 141.40 2010 ---- ---- ---- ---- 145.50 +5.50 140.00 2015 ---- ---- ---- ---- 144.00 +5.40 138.60 2020 ---- ---- ---- ---- 142.60 +5.40 137.20 2025 ---- ---- ---- ---- 141.20 +5.40 135.80 2030 ---- ---- ---- ---- 139.80 +5.30 134.50 2035 ---- ---- ---- ---- 138.40 +5.20 133.20 2040 ---- ---- ---- ---- 137.10 +5.20 131.90 2045 ---- ---- ---- ---- 135.80 +5.10 130.70 2050 ---- ---- ---- ---- 134.50 +5.10 129.40 2055 ---- ---- ---- ---- 133.30 +5.10 128.20 2060 ---- ---- ---- ---- 132.00 +5.00 127.00 2065 ---- ---- ---- ---- 130.80 +5.00 125.80 2070 ---- ---- ---- ---- 129.60 +4.90 124.70 2075 ---- ---- ---- ---- 128.50 +4.90 123.60 2080 ---- ---- ---- ---- 127.30 +4.90 122.40 2085 ---- ---- ---- ---- 126.20 +4.80 121.40 2090 ---- ---- ---- ---- 125.10 +4.80 120.30 2095 ---- ---- ---- ---- 124.00 +4.80 119.20 2100 ---- ---- ---- ---- 122.90 +4.70 118.20 2105 ---- ---- ---- ---- 121.90 +4.70 117.20 2110 ---- ---- ---- ---- 120.80 +4.60 116.20 2115 ---- ---- ---- ---- 119.80 +4.60 115.20 2120 ---- ---- ---- ---- 118.80 +4.60 114.20 2125 ---- ---- ---- ---- 117.80 +4.50 113.30 2130 ---- ---- ---- ---- 116.80 +4.40 112.40 2135 ---- ---- ---- ---- 115.90 +4.50 111.40 2140 ---- ---- ---- ---- 114.90 +4.40 110.50 2145 ---- ---- ---- ---- 114.00 +4.40 109.60 2150 ---- ---- ---- ---- 113.10 +4.40 108.70 2155 ---- ---- ---- ---- 112.20 +4.30 107.90 2160 ---- ---- ---- ---- 111.30 +4.30 107.00 2170 ---- ---- ---- ---- 109.60 +4.30 105.30 2180 ---- ---- ---- ---- 107.90 +4.20 103.70 2190 ---- ---- ---- ---- 106.20 +4.10 102.10 2200 ---- ---- ---- ---- 104.60 +4.00 100.60 2210 ---- ---- ---- ---- 103.10 +4.00 99.10 2220 ---- ---- ---- ---- 101.50 +3.90 97.60 2225 ---- ---- ---- ---- 100.80 +3.90 96.90 2230 ---- ---- ---- ---- 100.10 +3.90 96.20 2240 ---- ---- ---- ---- 98.60 +3.80 94.80 2250 ---- ---- ---- ---- 97.20 +3.70 93.50 2275 ---- ---- ---- ---- 93.90 +3.60 90.30 2300 ---- ---- ---- ---- 90.70 +3.50 87.20 2325 ---- ---- ---- ---- 87.80 +3.40 84.40 2350 ---- ---- ---- ---- 85.10 +3.30 81.80 2375 ---- ---- ---- ---- 82.50 +3.20 79.30 2400 ---- ---- ---- ---- 80.10 +3.10 77.00 2425 ---- ---- ---- ---- 77.80 +2.90 74.90 2450 ---- ---- ---- ---- 75.70 +2.90 72.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 957.40 +12.40 945.00 1025 ---- ---- ---- ---- 932.40 +12.40 920.00 1050 ---- ---- ---- ---- 907.40 +12.40 895.00 1075 ---- ---- ---- ---- 882.40 +12.40 870.00 1100 ---- ---- ---- ---- 857.40 +12.40 845.00 1125 ---- ---- ---- ---- 832.40 +12.40 820.00 1130 ---- ---- ---- ---- 827.40 +12.40 815.00 1140 ---- ---- ---- ---- 817.40 +12.40 805.00 1150 ---- ---- ---- ---- 807.40 +12.40 795.00 1160 ---- ---- ---- ---- 797.40 +12.40 785.00 1170 ---- ---- ---- ---- 787.40 +12.40 775.00 1175 ---- ---- ---- ---- 782.40 +12.40 770.00 1180 ---- ---- ---- ---- 777.40 +12.40 765.00 1190 ---- ---- ---- ---- 767.40 +12.40 755.00 1200 ---- ---- ---- ---- 757.40 +12.40 745.00 1210 ---- ---- ---- ---- 747.40 +12.30 735.10 1220 ---- ---- ---- ---- 737.50 +12.30 725.20 1225 ---- ---- ---- ---- 732.50 +12.20 720.30 1230 ---- ---- ---- ---- 727.60 +12.20 715.40 1235 ---- ---- ---- ---- 722.60 +12.20 710.40 1240 ---- ---- ---- ---- 717.70 +12.20 705.50 1245 ---- ---- ---- ---- 712.80 +12.10 700.70 1250 ---- ---- ---- ---- 707.90 +12.10 695.80 1255 ---- ---- ---- ---- 703.00 +12.10 690.90 1260 ---- ---- ---- ---- 698.10 +12.00 686.10 1265 ---- ---- ---- ---- 693.20 +12.00 681.20 1270 ---- ---- ---- ---- 688.40 +12.00 676.40 1275 ---- ---- ---- ---- 683.50 +11.90 671.60 1280 ---- ---- ---- ---- 678.70 +11.90 666.80 1285 ---- ---- ---- ---- 673.90 +11.90 662.00 1290 ---- ---- ---- ---- 669.10 +11.90 657.20 1295 ---- ---- ---- ---- 664.20 +11.80 652.40 1300 ---- ---- ---- ---- 659.40 +11.80 647.60 1305 ---- ---- ---- ---- 654.70 +11.80 642.90 1310 ---- ---- ---- ---- 649.90 +11.80 638.10 1315 ---- ---- ---- ---- 645.10 +11.70 633.40 1320 ---- ---- ---- ---- 640.40 +11.70 628.70 1325 ---- ---- ---- ---- 635.60 +11.60 624.00 1330 ---- ---- ---- ---- 630.90 +11.60 619.30 1335 ---- ---- ---- ---- 626.20 +11.60 614.60 1340 ---- ---- ---- ---- 621.40 +11.50 609.90 1345 ---- ---- ---- ---- 616.70 +11.50 605.20 1350 ---- ---- ---- ---- 612.00 +11.50 600.50 1355 ---- ---- ---- ---- 607.40 +11.50 595.90 1360 ---- ---- ---- ---- 602.70 +11.50 591.20 1365 ---- ---- ---- ---- 598.00 +11.40 586.60 1370 ---- ---- ---- ---- 593.40 +11.40 582.00 1375 ---- ---- ---- ---- 588.70 +11.30 577.40 1380 ---- ---- ---- ---- 584.10 +11.30 572.80 1385 ---- ---- ---- ---- 579.50 +11.30 568.20 1390 ---- ---- ---- ---- 574.90 +11.30 563.60 1395 ---- ---- ---- ---- 570.30 +11.30 559.00 1400 ---- ---- ---- ---- 565.70 +11.20 554.50 1405 ---- ---- ---- ---- 561.10 +11.20 549.90 1410 ---- ---- ---- ---- 556.50 +11.10 545.40 1415 ---- ---- ---- ---- 552.00 +11.10 540.90 1420 ---- ---- ---- ---- 547.40 +11.10 536.30 1425 ---- ---- ---- ---- 542.90 +11.00 531.90 1430 ---- ---- ---- ---- 538.40 +11.00 527.40 1435 ---- ---- ---- ---- 533.90 +11.00 522.90 1440 ---- ---- ---- ---- 529.40 +10.90 518.50 1445 ---- ---- ---- ---- 525.00 +11.00 514.00 1450 ---- ---- ---- ---- 520.50 +10.90 509.60 1455 ---- ---- ---- ---- 516.10 +10.90 505.20 1460 ---- ---- ---- ---- 511.70 +10.90 500.80 1465 ---- ---- ---- ---- 507.30 +10.80 496.50 1470 ---- ---- ---- ---- 502.90 +10.80 492.10 1475 ---- ---- ---- ---- 498.50 +10.70 487.80 1480 ---- ---- ---- ---- 494.20 +10.70 483.50 1485 ---- ---- ---- ---- 489.90 +10.70 479.20 1490 ---- ---- ---- ---- 485.60 +10.70 474.90 1495 ---- ---- ---- ---- 481.30 +10.60 470.70 1500 ---- ---- ---- ---- 477.00 +10.60 466.40 1505 ---- ---- ---- ---- 472.70 +10.50 462.20 1510 ---- ---- ---- ---- 468.50 +10.50 458.00 1515 ---- ---- ---- ---- 464.30 +10.40 453.90 1520 ---- ---- ---- ---- 460.10 +10.40 449.70 1525 ---- ---- ---- ---- 455.90 +10.30 445.60 1530 ---- ---- ---- ---- 451.80 +10.30 441.50 1535 ---- ---- ---- ---- 447.70 +10.30 437.40 1540 ---- ---- ---- ---- 443.60 +10.30 433.30 1545 ---- ---- ---- ---- 439.50 +10.20 429.30 1550 ---- ---- ---- ---- 435.40 +10.20 425.20 1555 ---- ---- ---- ---- 431.30 +10.10 421.20 1560 ---- ---- ---- ---- 427.30 +10.10 417.20 1565 ---- ---- ---- ---- 423.30 +10.00 413.30 1570 ---- ---- ---- ---- 419.30 +10.00 409.30 1575 ---- ---- ---- ---- 415.40 +10.00 405.40 1580 ---- ---- ---- ---- 411.40 +9.90 401.50 1585 ---- ---- ---- ---- 407.50 +9.90 397.60 1590 ---- ---- ---- ---- 403.60 +9.80 393.80 1595 ---- ---- ---- ---- 399.80 +9.80 390.00 1600 ---- ---- ---- ---- 395.90 +9.70 386.20 1605 ---- ---- ---- ---- 392.10 +9.70 382.40 1610 ---- ---- ---- ---- 388.30 +9.70 378.60 1615 ---- ---- ---- ---- 384.50 +9.60 374.90 1620 ---- ---- ---- ---- 380.70 +9.60 371.10 1625 ---- ---- ---- ---- 377.00 +9.50 367.50 1630 ---- ---- ---- ---- 373.30 +9.50 363.80 1635 ---- ---- ---- ---- 369.60 +9.50 360.10 1640 ---- ---- ---- ---- 365.90 +9.40 356.50 1645 ---- ---- ---- ---- 362.30 +9.40 352.90 1650 ---- ---- ---- ---- 358.60 +9.30 349.30 1655 ---- ---- ---- ---- 355.00 +9.20 345.80 1660 ---- ---- ---- ---- 351.40 +9.20 342.20 1665 ---- ---- ---- ---- 347.90 +9.20 338.70 1670 ---- ---- ---- ---- 344.40 +9.20 335.20 1675 ---- ---- ---- ---- 340.80 +9.00 331.80 1680 ---- ---- ---- ---- 337.40 +9.10 328.30 1685 ---- ---- ---- ---- 333.90 +9.00 324.90 1690 ---- ---- ---- ---- 330.40 +8.90 321.50 1695 ---- ---- ---- ---- 327.00 +8.90 318.10 1700 ---- ---- ---- ---- 323.60 +8.80 314.80 1705 ---- ---- ---- ---- 320.30 +8.80 311.50 1710 ---- ---- ---- ---- 316.90 +8.70 308.20 1715 ---- ---- ---- ---- 313.60 +8.70 304.90 1720 ---- ---- ---- ---- 310.30 +8.60 301.70 1725 ---- ---- ---- ---- 307.10 +8.60 298.50 1730 ---- ---- ---- ---- 303.80 +8.50 295.30 1735 ---- ---- ---- ---- 300.60 +8.50 292.10 1740 ---- ---- ---- ---- 297.50 +8.50 289.00 1745 ---- ---- ---- ---- 294.30 +8.40 285.90 1750 ---- ---- ---- ---- 291.20 +8.40 282.80 1755 ---- ---- ---- ---- 288.10 +8.30 279.80 1760 ---- ---- ---- ---- 285.00 +8.20 276.80 1765 ---- ---- ---- ---- 282.00 +8.20 273.80 1770 ---- ---- ---- ---- 279.00 +8.10 270.90 1775 ---- ---- ---- ---- 276.10 +8.20 267.90 1780 ---- ---- ---- ---- 273.10 +8.00 265.10 1785 ---- ---- ---- ---- 270.20 +8.00 262.20 1790 ---- ---- ---- ---- 267.30 +7.90 259.40 1795 ---- ---- ---- ---- 264.50 +7.90 256.60 1800 ---- ---- ---- ---- 261.70 +7.90 253.80 1805 ---- ---- ---- ---- 258.90 +7.80 251.10 1810 ---- ---- ---- ---- 256.20 +7.80 248.40 1815 ---- ---- ---- ---- 253.50 +7.70 245.80 1820 ---- ---- ---- ---- 250.80 +7.60 243.20 1825 ---- ---- ---- ---- 248.20 +7.60 240.60 1830 ---- ---- ---- ---- 245.60 +7.60 238.00 1835 ---- ---- ---- ---- 243.00 +7.50 235.50 1840 ---- ---- ---- ---- 240.50 +7.50 233.00 1845 ---- ---- ---- ---- 238.00 +7.40 230.60 1850 ---- ---- ---- ---- 235.50 +7.30 228.20 1855 ---- ---- ---- ---- 233.10 +7.30 225.80 1860 ---- ---- ---- ---- 230.70 +7.30 223.40 1865 ---- ---- ---- ---- 228.30 +7.20 221.10 1870 ---- ---- ---- ---- 226.00 +7.20 218.80 1875 ---- ---- ---- ---- 223.70 +7.10 216.60 1880 ---- ---- ---- ---- 221.40 +7.00 214.40 1885 ---- ---- ---- ---- 219.20 +7.00 212.20 1890 ---- ---- ---- ---- 217.00 +6.90 210.10 1895 ---- ---- ---- ---- 214.80 +6.80 208.00 1900 ---- ---- ---- ---- 212.70 +6.80 205.90 1905 ---- ---- ---- ---- 210.60 +6.80 203.80 1910 ---- ---- ---- ---- 208.50 +6.70 201.80 1915 ---- ---- ---- ---- 206.50 +6.70 199.80 1920 ---- ---- ---- ---- 204.50 +6.60 197.90 1925 ---- ---- ---- ---- 202.50 +6.60 195.90 1930 ---- ---- ---- ---- 200.60 +6.60 194.00 1935 ---- ---- ---- ---- 198.70 +6.50 192.20 1940 ---- ---- ---- ---- 196.80 +6.50 190.30 1945 ---- ---- ---- ---- 194.90 +6.40 188.50 1950 ---- ---- ---- ---- 193.10 +6.40 186.70 1955 ---- ---- ---- ---- 191.30 +6.30 185.00 1960 ---- ---- ---- ---- 189.50 +6.20 183.30 1965 ---- ---- ---- ---- 187.80 +6.20 181.60 1970 ---- ---- ---- ---- 186.10 +6.20 179.90 1975 ---- ---- ---- ---- 184.40 +6.10 178.30 1980 ---- ---- ---- ---- 182.70 +6.10 176.60 1985 ---- ---- ---- ---- 181.10 +6.00 175.10 1990 ---- ---- ---- ---- 179.50 +6.00 173.50 1995 ---- ---- ---- ---- 177.90 +6.00 171.90 2000 ---- ---- ---- ---- 176.30 +5.90 170.40 2005 ---- ---- ---- ---- 174.80 +5.90 168.90 2010 ---- ---- ---- ---- 173.20 +5.80 167.40 2015 ---- ---- ---- ---- 171.70 +5.70 166.00 2020 ---- ---- ---- ---- 170.30 +5.80 164.50 2025 ---- ---- ---- ---- 168.80 +5.70 163.10 2030 ---- ---- ---- ---- 167.40 +5.70 161.70 2035 ---- ---- ---- ---- 165.90 +5.60 160.30 2040 ---- ---- ---- ---- 164.50 +5.50 159.00 2045 ---- ---- ---- ---- 163.10 +5.50 157.60 2050 ---- ---- ---- ---- 161.80 +5.50 156.30 2055 ---- ---- ---- ---- 160.40 +5.40 155.00 2060 ---- ---- ---- ---- 159.10 +5.40 153.70 2065 ---- ---- ---- ---- 157.70 +5.30 152.40 2070 ---- ---- ---- ---- 156.40 +5.30 151.10 2075 ---- ---- ---- ---- 155.10 +5.30 149.80 2080 ---- ---- ---- ---- 153.80 +5.20 148.60 2085 ---- ---- ---- ---- 152.60 +5.20 147.40 2090 ---- ---- ---- ---- 151.30 +5.20 146.10 2095 ---- ---- ---- ---- 150.10 +5.20 144.90 2100 ---- ---- ---- ---- 148.90 +5.10 143.80 2105 ---- ---- ---- ---- 147.60 +5.00 142.60 2110 ---- ---- ---- ---- 146.40 +5.00 141.40 2115 ---- ---- ---- ---- 145.20 +4.90 140.30 2120 ---- ---- ---- ---- 144.10 +5.00 139.10 2125 ---- ---- ---- ---- 142.90 +4.90 138.00 2130 ---- ---- ---- ---- 141.80 +4.90 136.90 2135 ---- ---- ---- ---- 140.60 +4.80 135.80 2140 ---- ---- ---- ---- 139.50 +4.80 134.70 2145 ---- ---- ---- ---- 138.40 +4.80 133.60 2150 ---- ---- ---- ---- 137.30 +4.80 132.50 2155 ---- ---- ---- ---- 136.20 +4.70 131.50 2160 ---- ---- ---- ---- 135.10 +4.70 130.40 2165 ---- ---- ---- ---- 134.10 +4.70 129.40 2170 ---- ---- ---- ---- 133.00 +4.60 128.40 2175 ---- ---- ---- ---- 132.00 +4.60 127.40 2180 ---- ---- ---- ---- 130.90 +4.50 126.40 2185 ---- ---- ---- ---- 129.90 +4.50 125.40 2190 ---- ---- ---- ---- 128.90 +4.50 124.40 2195 ---- ---- ---- ---- 127.90 +4.40 123.50 2200 ---- ---- ---- ---- 126.90 +4.40 122.50 2205 ---- ---- ---- ---- 126.00 +4.40 121.60 2210 ---- ---- ---- ---- 125.00 +4.40 120.60 2215 ---- ---- ---- ---- 124.00 +4.30 119.70 2220 ---- ---- ---- ---- 123.10 +4.30 118.80 2225 ---- ---- ---- ---- 122.20 +4.30 117.90 2230 ---- ---- ---- ---- 121.20 +4.20 117.00 2235 ---- ---- ---- ---- 120.30 +4.20 116.10 2240 ---- ---- ---- ---- 119.40 +4.20 115.20 2245 ---- ---- ---- ---- 118.50 +4.10 114.40 2250 ---- ---- ---- ---- 117.60 +4.10 113.50 2255 ---- ---- ---- ---- 116.80 +4.10 112.70 2260 ---- ---- ---- ---- 115.90 +4.10 111.80 2265 ---- ---- ---- ---- 115.00 +4.00 111.00 2270 ---- ---- ---- ---- 114.20 +4.00 110.20 2275 ---- ---- ---- ---- 113.40 +4.00 109.40 2280 ---- ---- ---- ---- 112.50 +3.90 108.60 2285 ---- ---- ---- ---- 111.70 +3.90 107.80 2290 ---- ---- ---- ---- 110.90 +3.90 107.00 2295 ---- ---- ---- ---- 110.10 +3.90 106.20 2300 ---- ---- ---- ---- 109.30 +3.80 105.50 2305 ---- ---- ---- ---- 108.50 +3.80 104.70 2310 ---- ---- ---- ---- 107.70 +3.80 103.90 2315 ---- ---- ---- ---- 107.00 +3.80 103.20 2320 ---- ---- ---- ---- 106.20 +3.70 102.50 2325 ---- ---- ---- ---- 105.50 +3.80 101.70 2330 ---- ---- ---- ---- 104.70 +3.70 101.00 2335 ---- ---- ---- ---- 104.00 +3.70 100.30 2340 ---- ---- ---- ---- 103.30 +3.70 99.60 2345 ---- ---- ---- ---- 102.50 +3.60 98.90 2350 ---- ---- ---- ---- 101.80 +3.60 98.20 2355 ---- ---- ---- ---- 101.10 +3.60 97.50 2360 ---- ---- ---- ---- 100.40 +3.50 96.90 2365 ---- ---- ---- ---- 99.70 +3.50 96.20 2370 ---- ---- ---- ---- 99.10 +3.60 95.50 2375 ---- ---- ---- ---- 98.40 +3.50 94.90 2380 ---- ---- ---- ---- 97.70 +3.50 94.20 2390 ---- ---- ---- ---- 96.40 +3.40 93.00 2400 ---- ---- ---- ---- 95.10 +3.40 91.70 2410 ---- ---- ---- ---- 93.90 +3.40 90.50 2420 ---- ---- ---- ---- 92.60 +3.30 89.30 2425 ---- ---- ---- ---- 92.00 +3.30 88.70 2430 ---- ---- ---- ---- 91.40 +3.20 88.20 2440 ---- ---- ---- ---- 90.20 +3.20 87.00 2450 ---- ---- ---- ---- 89.10 +3.20 85.90 2460 ---- ---- ---- ---- 88.00 +3.20 84.80 2470 ---- ---- ---- ---- 86.90 +3.10 83.80 2475 ---- ---- ---- ---- 86.30 +3.10 83.20 2500 ---- ---- ---- ---- 83.70 +3.00 80.70 2525 ---- ---- ---- ---- 81.20 +2.90 78.30 2550 ---- ---- ---- ---- 78.90 +2.90 76.00 2575 ---- ---- ---- ---- 76.60 +2.70 73.90 2600 ---- ---- ---- ---- 74.50 +2.70 71.80 2625 ---- ---- ---- ---- 72.50 +2.60 69.90 2650 ---- ---- ---- ---- 70.60 +2.50 68.10 950 ---- ---- ---- ---- 1007.40 +12.40 995.00 975 ---- ---- ---- ---- 982.40 +12.40 970.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 953.60 +12.40 941.20 1050 ---- ---- ---- ---- 928.60 +12.40 916.20 1075 ---- ---- ---- ---- 903.60 +12.40 891.20 1100 ---- ---- ---- ---- 878.60 +12.40 866.20 1125 ---- ---- ---- ---- 853.60 +12.40 841.20 1150 ---- ---- ---- ---- 828.60 +12.30 816.30 1175 ---- ---- ---- ---- 803.90 +12.20 791.70 1200 ---- ---- ---- ---- 779.40 +12.00 767.40 1220 ---- ---- ---- ---- 760.00 +11.90 748.10 1225 ---- ---- ---- ---- 755.20 +11.90 743.30 1230 ---- ---- ---- ---- 750.40 +11.90 738.50 1240 ---- ---- ---- ---- 740.80 +11.80 729.00 1250 ---- ---- ---- ---- 731.20 +11.70 719.50 1260 ---- ---- ---- ---- 721.70 +11.70 710.00 1270 ---- ---- ---- ---- 712.30 +11.70 700.60 1275 ---- ---- ---- ---- 707.50 +11.60 695.90 1280 ---- ---- ---- ---- 702.80 +11.60 691.20 1290 ---- ---- ---- ---- 693.40 +11.50 681.90 1300 ---- ---- ---- ---- 684.10 +11.50 672.60 1310 ---- ---- ---- ---- 674.80 +11.50 663.30 1315 ---- ---- ---- ---- 670.10 +11.40 658.70 1320 ---- ---- ---- ---- 665.50 +11.40 654.10 1325 ---- ---- ---- ---- 660.90 +11.40 649.50 1330 ---- ---- ---- ---- 656.20 +11.30 644.90 1335 ---- ---- ---- ---- 651.60 +11.30 640.30 1340 ---- ---- ---- ---- 647.00 +11.20 635.80 1345 ---- ---- ---- ---- 642.50 +11.30 631.20 1350 ---- ---- ---- ---- 637.90 +11.30 626.60 1355 ---- ---- ---- ---- 633.30 +11.20 622.10 1360 ---- ---- ---- ---- 628.80 +11.20 617.60 1365 ---- ---- ---- ---- 624.20 +11.20 613.00 1370 ---- ---- ---- ---- 619.70 +11.20 608.50 1375 ---- ---- ---- ---- 615.10 +11.10 604.00 1380 ---- ---- ---- ---- 610.60 +11.10 599.50 1385 ---- ---- ---- ---- 606.10 +11.00 595.10 1390 ---- ---- ---- ---- 601.60 +11.00 590.60 1395 ---- ---- ---- ---- 597.10 +11.00 586.10 1400 ---- ---- ---- ---- 592.60 +10.90 581.70 1405 ---- ---- ---- ---- 588.20 +11.00 577.20 1410 ---- ---- ---- ---- 583.70 +10.90 572.80 1415 ---- ---- ---- ---- 579.20 +10.80 568.40 1420 ---- ---- ---- ---- 574.80 +10.90 563.90 1425 ---- ---- ---- ---- 570.40 +10.90 559.50 1430 ---- ---- ---- ---- 565.90 +10.70 555.20 1435 ---- ---- ---- ---- 561.50 +10.70 550.80 1440 ---- ---- ---- ---- 557.10 +10.70 546.40 1445 ---- ---- ---- ---- 552.80 +10.70 542.10 1450 ---- ---- ---- ---- 548.40 +10.70 537.70 1455 ---- ---- ---- ---- 544.00 +10.60 533.40 1460 ---- ---- ---- ---- 539.70 +10.60 529.10 1465 ---- ---- ---- ---- 535.30 +10.50 524.80 1470 ---- ---- ---- ---- 531.00 +10.50 520.50 1475 ---- ---- ---- ---- 526.70 +10.50 516.20 1480 ---- ---- ---- ---- 522.40 +10.40 512.00 1485 ---- ---- ---- ---- 518.20 +10.50 507.70 1490 ---- ---- ---- ---- 513.90 +10.40 503.50 1495 ---- ---- ---- ---- 509.70 +10.40 499.30 1500 ---- ---- ---- ---- 505.40 +10.30 495.10 1505 ---- ---- ---- ---- 501.20 +10.30 490.90 1510 ---- ---- ---- ---- 497.00 +10.30 486.70 1515 ---- ---- ---- ---- 492.90 +10.30 482.60 1520 ---- ---- ---- ---- 488.70 +10.20 478.50 1525 ---- ---- ---- ---- 484.60 +10.20 474.40 1530 ---- ---- ---- ---- 480.40 +10.10 470.30 1535 ---- ---- ---- ---- 476.30 +10.10 466.20 1540 ---- ---- ---- ---- 472.20 +10.00 462.20 1545 ---- ---- ---- ---- 468.20 +10.10 458.10 1550 ---- ---- ---- ---- 464.10 +10.00 454.10 1555 ---- ---- ---- ---- 460.10 +10.00 450.10 1560 ---- ---- ---- ---- 456.10 +10.00 446.10 1565 ---- ---- ---- ---- 452.10 +9.90 442.20 1570 ---- ---- ---- ---- 448.10 +9.80 438.30 1575 ---- ---- ---- ---- 444.20 +9.80 434.40 1580 ---- ---- ---- ---- 440.30 +9.80 430.50 1585 ---- ---- ---- ---- 436.40 +9.80 426.60 1590 ---- ---- ---- ---- 432.50 +9.70 422.80 1595 ---- ---- ---- ---- 428.60 +9.60 419.00 1600 ---- ---- ---- ---- 424.80 +9.60 415.20 1605 ---- ---- ---- ---- 421.00 +9.60 411.40 1610 ---- ---- ---- ---- 417.20 +9.50 407.70 1615 ---- ---- ---- ---- 413.50 +9.50 404.00 1620 ---- ---- ---- ---- 409.80 +9.50 400.30 1625 ---- ---- ---- ---- 406.00 +9.40 396.60 1630 ---- ---- ---- ---- 402.40 +9.40 393.00 1635 ---- ---- ---- ---- 398.70 +9.30 389.40 1640 ---- ---- ---- ---- 395.10 +9.30 385.80 1645 ---- ---- ---- ---- 391.50 +9.30 382.20 1650 ---- ---- ---- ---- 387.90 +9.20 378.70 1655 ---- ---- ---- ---- 384.40 +9.20 375.20 1660 ---- ---- ---- ---- 380.90 +9.20 371.70 1665 ---- ---- ---- ---- 377.40 +9.10 368.30 1670 ---- ---- ---- ---- 374.00 +9.10 364.90 1675 ---- ---- ---- ---- 370.60 +9.10 361.50 1680 ---- ---- ---- ---- 367.20 +9.00 358.20 1685 ---- ---- ---- ---- 363.80 +8.90 354.90 1690 ---- ---- ---- ---- 360.50 +8.90 351.60 1695 ---- ---- ---- ---- 357.20 +8.90 348.30 1700 ---- ---- ---- ---- 353.90 +8.80 345.10 1705 ---- ---- ---- ---- 350.70 +8.70 342.00 1710 ---- ---- ---- ---- 347.50 +8.70 338.80 1715 ---- ---- ---- ---- 344.40 +8.70 335.70 1720 ---- ---- ---- ---- 341.20 +8.60 332.60 1725 ---- ---- ---- ---- 338.10 +8.60 329.50 1730 ---- ---- ---- ---- 335.10 +8.60 326.50 1735 ---- ---- ---- ---- 332.00 +8.50 323.50 1740 ---- ---- ---- ---- 329.00 +8.40 320.60 1745 ---- ---- ---- ---- 326.10 +8.40 317.70 1750 ---- ---- ---- ---- 323.10 +8.30 314.80 1755 ---- ---- ---- ---- 320.20 +8.30 311.90 1760 ---- ---- ---- ---- 317.40 +8.30 309.10 1765 ---- ---- ---- ---- 314.50 +8.20 306.30 1770 ---- ---- ---- ---- 311.70 +8.20 303.50 1775 ---- ---- ---- ---- 308.90 +8.10 300.80 1780 ---- ---- ---- ---- 306.20 +8.10 298.10 1785 ---- ---- ---- ---- 303.50 +8.00 295.50 1790 ---- ---- ---- ---- 300.80 +8.00 292.80 1795 ---- ---- ---- ---- 298.20 +8.00 290.20 1800 ---- ---- ---- ---- 295.60 +7.90 287.70 1805 ---- ---- ---- ---- 293.00 +7.90 285.10 1810 ---- ---- ---- ---- 290.40 +7.80 282.60 1815 ---- ---- ---- ---- 287.90 +7.80 280.10 1820 ---- ---- ---- ---- 285.40 +7.70 277.70 1825 ---- ---- ---- ---- 283.00 +7.70 275.30 1830 ---- ---- ---- ---- 280.50 +7.60 272.90 1835 ---- ---- ---- ---- 278.10 +7.60 270.50 1840 ---- ---- ---- ---- 275.80 +7.60 268.20 1845 ---- ---- ---- ---- 273.40 +7.50 265.90 1850 ---- ---- ---- ---- 271.10 +7.40 263.70 1855 ---- ---- ---- ---- 268.80 +7.40 261.40 1860 ---- ---- ---- ---- 266.60 +7.40 259.20 1865 ---- ---- ---- ---- 264.40 +7.40 257.00 1870 ---- ---- ---- ---- 262.20 +7.30 254.90 1875 ---- ---- ---- ---- 260.00 +7.20 252.80 1880 ---- ---- ---- ---- 257.90 +7.20 250.70 1885 ---- ---- ---- ---- 255.70 +7.10 248.60 1890 ---- ---- ---- ---- 253.60 +7.00 246.60 1895 ---- ---- ---- ---- 251.60 +7.10 244.50 1900 ---- ---- ---- ---- 249.50 +7.00 242.50 1905 ---- ---- ---- ---- 247.50 +6.90 240.60 1910 ---- ---- ---- ---- 245.50 +6.90 238.60 1915 ---- ---- ---- ---- 243.60 +6.90 236.70 1920 ---- ---- ---- ---- 241.60 +6.80 234.80 1925 ---- ---- ---- ---- 239.70 +6.80 232.90 1930 ---- ---- ---- ---- 237.80 +6.80 231.00 1935 ---- ---- ---- ---- 235.90 +6.70 229.20 1940 ---- ---- ---- ---- 234.00 +6.60 227.40 1945 ---- ---- ---- ---- 232.20 +6.60 225.60 1950 ---- ---- ---- ---- 230.40 +6.60 223.80 1955 ---- ---- ---- ---- 228.60 +6.60 222.00 1960 ---- ---- ---- ---- 226.80 +6.50 220.30 1965 ---- ---- ---- ---- 225.00 +6.40 218.60 1970 ---- ---- ---- ---- 223.30 +6.40 216.90 1975 ---- ---- ---- ---- 221.60 +6.40 215.20 1980 ---- ---- ---- ---- 219.80 +6.30 213.50 1985 ---- ---- ---- ---- 218.10 +6.30 211.80 1990 ---- ---- ---- ---- 216.50 +6.30 210.20 1995 ---- ---- ---- ---- 214.80 +6.20 208.60 2000 ---- ---- ---- ---- 213.20 +6.20 207.00 2005 ---- ---- ---- ---- 211.50 +6.10 205.40 2010 ---- ---- ---- ---- 209.90 +6.10 203.80 2015 ---- ---- ---- ---- 208.30 +6.00 202.30 2020 ---- ---- ---- ---- 206.80 +6.10 200.70 2025 ---- ---- ---- ---- 205.20 +6.00 199.20 2030 ---- ---- ---- ---- 203.70 +6.00 197.70 2035 ---- ---- ---- ---- 202.10 +5.90 196.20 2040 ---- ---- ---- ---- 200.60 +5.90 194.70 2045 ---- ---- ---- ---- 199.10 +5.80 193.30 2050 ---- ---- ---- ---- 197.70 +5.90 191.80 2055 ---- ---- ---- ---- 196.20 +5.80 190.40 2060 ---- ---- ---- ---- 194.80 +5.80 189.00 2065 ---- ---- ---- ---- 193.30 +5.70 187.60 2070 ---- ---- ---- ---- 191.90 +5.60 186.30 2075 ---- ---- ---- ---- 190.60 +5.70 184.90 2080 ---- ---- ---- ---- 189.20 +5.60 183.60 2085 ---- ---- ---- ---- 187.80 +5.50 182.30 2090 ---- ---- ---- ---- 186.50 +5.60 180.90 2095 ---- ---- ---- ---- 185.20 +5.50 179.70 2100 ---- ---- ---- ---- 183.90 +5.50 178.40 2105 ---- ---- ---- ---- 182.60 +5.50 177.10 2110 ---- ---- ---- ---- 181.30 +5.40 175.90 2115 ---- ---- ---- ---- 180.00 +5.30 174.70 2120 ---- ---- ---- ---- 178.80 +5.30 173.50 2125 ---- ---- ---- ---- 177.60 +5.30 172.30 2130 ---- ---- ---- ---- 176.40 +5.30 171.10 2135 ---- ---- ---- ---- 175.20 +5.30 169.90 2140 ---- ---- ---- ---- 174.00 +5.20 168.80 2145 ---- ---- ---- ---- 172.80 +5.20 167.60 2150 ---- ---- ---- ---- 171.70 +5.20 166.50 2155 ---- ---- ---- ---- 170.50 +5.10 165.40 2160 ---- ---- ---- ---- 169.40 +5.10 164.30 2165 ---- ---- ---- ---- 168.30 +5.10 163.20 2170 ---- ---- ---- ---- 167.20 +5.00 162.20 2175 ---- ---- ---- ---- 166.10 +5.00 161.10 2180 ---- ---- ---- ---- 165.10 +5.00 160.10 2185 ---- ---- ---- ---- 164.00 +4.90 159.10 2190 ---- ---- ---- ---- 163.00 +5.00 158.00 2195 ---- ---- ---- ---- 161.90 +4.90 157.00 2200 ---- ---- ---- ---- 160.90 +4.80 156.10 2205 ---- ---- ---- ---- 159.90 +4.80 155.10 2210 ---- ---- ---- ---- 158.90 +4.80 154.10 2215 ---- ---- ---- ---- 157.90 +4.70 153.20 2220 ---- ---- ---- ---- 157.00 +4.80 152.20 2225 ---- ---- ---- ---- 156.00 +4.70 151.30 2230 ---- ---- ---- ---- 155.10 +4.70 150.40 2235 ---- ---- ---- ---- 154.10 +4.60 149.50 2240 ---- ---- ---- ---- 153.20 +4.60 148.60 2245 ---- ---- ---- ---- 152.30 +4.60 147.70 2250 ---- ---- ---- ---- 151.40 +4.60 146.80 2255 ---- ---- ---- ---- 150.50 +4.60 145.90 2260 ---- ---- ---- ---- 149.60 +4.50 145.10 2265 ---- ---- ---- ---- 148.70 +4.50 144.20 2270 ---- ---- ---- ---- 147.90 +4.50 143.40 2275 ---- ---- ---- ---- 147.00 +4.50 142.50 2280 ---- ---- ---- ---- 146.20 +4.50 141.70 2285 ---- ---- ---- ---- 145.30 +4.40 140.90 2290 ---- ---- ---- ---- 144.50 +4.40 140.10 2295 ---- ---- ---- ---- 143.70 +4.40 139.30 2300 ---- ---- ---- ---- 142.90 +4.40 138.50 2305 ---- ---- ---- ---- 142.10 +4.30 137.80 2310 ---- ---- ---- ---- 141.30 +4.30 137.00 2315 ---- ---- ---- ---- 140.50 +4.30 136.20 2320 ---- ---- ---- ---- 139.70 +4.20 135.50 2325 ---- ---- ---- ---- 139.00 +4.20 134.80 2330 ---- ---- ---- ---- 138.20 +4.20 134.00 2335 ---- ---- ---- ---- 137.50 +4.20 133.30 2340 ---- ---- ---- ---- 136.70 +4.10 132.60 2345 ---- ---- ---- ---- 136.00 +4.10 131.90 2350 ---- ---- ---- ---- 135.30 +4.10 131.20 2355 ---- ---- ---- ---- 134.60 +4.10 130.50 2360 ---- ---- ---- ---- 133.80 +4.00 129.80 2365 ---- ---- ---- ---- 133.10 +4.00 129.10 2370 ---- ---- ---- ---- 132.50 +4.10 128.40 2375 ---- ---- ---- ---- 131.80 +4.00 127.80 2380 ---- ---- ---- ---- 131.10 +4.00 127.10 2390 ---- ---- ---- ---- 129.70 +3.90 125.80 2400 ---- ---- ---- ---- 128.40 +3.90 124.50 2410 ---- ---- ---- ---- 127.10 +3.80 123.30 2420 ---- ---- ---- ---- 125.90 +3.80 122.10 2425 ---- ---- ---- ---- 125.30 +3.80 121.50 2430 ---- ---- ---- ---- 124.70 +3.80 120.90 2440 ---- ---- ---- ---- 123.50 +3.80 119.70 2450 ---- ---- ---- ---- 122.30 +3.70 118.60 2460 ---- ---- ---- ---- 121.10 +3.70 117.40 2470 ---- ---- ---- ---- 120.00 +3.70 116.30 2475 ---- ---- ---- ---- 119.40 +3.60 115.80 2480 ---- ---- ---- ---- 118.90 +3.60 115.30 2500 ---- ---- ---- ---- 116.70 +3.50 113.20 2525 ---- ---- ---- ---- 114.20 +3.50 110.70 2550 ---- ---- ---- ---- 111.70 +3.40 108.30 2575 ---- ---- ---- ---- 109.40 +3.30 106.10 2600 ---- ---- ---- ---- 107.20 +3.20 104.00 2625 ---- ---- ---- ---- 105.10 +3.10 102.00 2650 ---- ---- ---- ---- 103.10 +3.10 100.00 2675 ---- ---- ---- ---- 101.30 +3.10 98.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 925.10 +12.40 912.70 1100 ---- ---- ---- ---- 900.10 +12.30 887.80 1125 ---- ---- ---- ---- 875.40 +12.20 863.20 1150 ---- ---- ---- ---- 851.00 +12.10 838.90 1175 ---- ---- ---- ---- 826.80 +11.90 814.90 1200 ---- ---- ---- ---- 802.90 +11.80 791.10 1225 ---- ---- ---- ---- 779.30 +11.70 767.60 1250 ---- ---- ---- ---- 756.00 +11.60 744.40 1270 ---- ---- ---- ---- 737.40 +11.40 726.00 1275 ---- ---- ---- ---- 732.80 +11.40 721.40 1280 ---- ---- ---- ---- 728.20 +11.40 716.80 1290 ---- ---- ---- ---- 719.10 +11.40 707.70 1300 ---- ---- ---- ---- 709.90 +11.20 698.70 1310 ---- ---- ---- ---- 700.90 +11.30 689.60 1320 ---- ---- ---- ---- 691.80 +11.20 680.60 1325 ---- ---- ---- ---- 687.30 +11.20 676.10 1330 ---- ---- ---- ---- 682.80 +11.10 671.70 1340 ---- ---- ---- ---- 673.80 +11.10 662.70 1350 ---- ---- ---- ---- 664.90 +11.10 653.80 1360 ---- ---- ---- ---- 656.00 +11.00 645.00 1370 ---- ---- ---- ---- 647.10 +10.90 636.20 1375 ---- ---- ---- ---- 642.70 +10.90 631.80 1380 ---- ---- ---- ---- 638.30 +10.90 627.40 1385 ---- ---- ---- ---- 633.90 +10.90 623.00 1390 ---- ---- ---- ---- 629.50 +10.80 618.70 1395 ---- ---- ---- ---- 625.10 +10.80 614.30 1400 ---- ---- ---- ---- 620.70 +10.70 610.00 1405 ---- ---- ---- ---- 616.40 +10.80 605.60 1410 ---- ---- ---- ---- 612.00 +10.70 601.30 1415 ---- ---- ---- ---- 607.70 +10.70 597.00 1420 ---- ---- ---- ---- 603.30 +10.60 592.70 1425 ---- ---- ---- ---- 599.00 +10.60 588.40 1430 ---- ---- ---- ---- 594.70 +10.60 584.10 1435 ---- ---- ---- ---- 590.40 +10.60 579.80 1440 ---- ---- ---- ---- 586.10 +10.60 575.50 1445 ---- ---- ---- ---- 581.80 +10.50 571.30 1450 ---- ---- ---- ---- 577.50 +10.50 567.00 1455 ---- ---- ---- ---- 573.30 +10.50 562.80 1460 ---- ---- ---- ---- 569.00 +10.40 558.60 1465 ---- ---- ---- ---- 564.80 +10.40 554.40 1470 ---- ---- ---- ---- 560.50 +10.30 550.20 1475 ---- ---- ---- ---- 556.30 +10.30 546.00 1480 ---- ---- ---- ---- 552.10 +10.30 541.80 1485 ---- ---- ---- ---- 547.90 +10.20 537.70 1490 ---- ---- ---- ---- 543.80 +10.30 533.50 1495 ---- ---- ---- ---- 539.60 +10.20 529.40 1500 ---- ---- ---- ---- 535.50 +10.20 525.30 1505 ---- ---- ---- ---- 531.30 +10.10 521.20 1510 ---- ---- ---- ---- 527.20 +10.10 517.10 1515 ---- ---- ---- ---- 523.10 +10.10 513.00 1520 ---- ---- ---- ---- 519.10 +10.10 509.00 1525 ---- ---- ---- ---- 515.00 +10.00 505.00 1530 ---- ---- ---- ---- 511.00 +10.10 500.90 1535 ---- ---- ---- ---- 506.90 +9.90 497.00 1540 ---- ---- ---- ---- 502.90 +9.90 493.00 1545 ---- ---- ---- ---- 498.90 +9.90 489.00 1550 ---- ---- ---- ---- 494.90 +9.80 485.10 1555 ---- ---- ---- ---- 491.00 +9.90 481.10 1560 ---- ---- ---- ---- 487.00 +9.80 477.20 1565 ---- ---- ---- ---- 483.10 +9.70 473.40 1570 ---- ---- ---- ---- 479.20 +9.70 469.50 1575 ---- ---- ---- ---- 475.30 +9.70 465.60 1580 ---- ---- ---- ---- 471.50 +9.70 461.80 1585 ---- ---- ---- ---- 467.60 +9.60 458.00 1590 ---- ---- ---- ---- 463.80 +9.60 454.20 1595 ---- ---- ---- ---- 460.00 +9.50 450.50 1600 ---- ---- ---- ---- 456.30 +9.60 446.70 1605 ---- ---- ---- ---- 452.50 +9.50 443.00 1610 ---- ---- ---- ---- 448.80 +9.50 439.30 1615 ---- ---- ---- ---- 445.10 +9.50 435.60 1620 ---- ---- ---- ---- 441.40 +9.40 432.00 1625 ---- ---- ---- ---- 437.70 +9.40 428.30 1630 ---- ---- ---- ---- 434.10 +9.40 424.70 1635 ---- ---- ---- ---- 430.40 +9.20 421.20 1640 ---- ---- ---- ---- 426.80 +9.20 417.60 1645 ---- ---- ---- ---- 423.30 +9.20 414.10 1650 ---- ---- ---- ---- 419.70 +9.10 410.60 1655 ---- ---- ---- ---- 416.20 +9.10 407.10 1660 ---- ---- ---- ---- 412.70 +9.10 403.60 1665 ---- ---- ---- ---- 409.30 +9.10 400.20 1670 ---- ---- ---- ---- 405.80 +9.00 396.80 1675 ---- ---- ---- ---- 402.40 +9.00 393.40 1680 ---- ---- ---- ---- 399.00 +8.90 390.10 1685 ---- ---- ---- ---- 395.70 +8.90 386.80 1690 ---- ---- ---- ---- 392.30 +8.80 383.50 1695 ---- ---- ---- ---- 389.00 +8.80 380.20 1700 ---- ---- ---- ---- 385.80 +8.80 377.00 1705 ---- ---- ---- ---- 382.50 +8.70 373.80 1710 ---- ---- ---- ---- 379.30 +8.70 370.60 1715 ---- ---- ---- ---- 376.10 +8.60 367.50 1720 ---- ---- ---- ---- 373.00 +8.60 364.40 1725 ---- ---- ---- ---- 369.90 +8.60 361.30 1730 ---- ---- ---- ---- 366.80 +8.60 358.20 1735 ---- ---- ---- ---- 363.70 +8.50 355.20 1740 ---- ---- ---- ---- 360.70 +8.50 352.20 1745 ---- ---- ---- ---- 357.70 +8.50 349.20 1750 ---- ---- ---- ---- 354.70 +8.40 346.30 1755 ---- ---- ---- ---- 351.80 +8.40 343.40 1760 ---- ---- ---- ---- 348.80 +8.30 340.50 1765 ---- ---- ---- ---- 346.00 +8.30 337.70 1770 ---- ---- ---- ---- 343.10 +8.20 334.90 1775 ---- ---- ---- ---- 340.30 +8.20 332.10 1780 ---- ---- ---- ---- 337.50 +8.10 329.40 1785 ---- ---- ---- ---- 334.70 +8.10 326.60 1790 ---- ---- ---- ---- 332.00 +8.10 323.90 1795 ---- ---- ---- ---- 329.30 +8.00 321.30 1800 ---- ---- ---- ---- 326.60 +8.00 318.60 1805 ---- ---- ---- ---- 324.00 +8.00 316.00 1810 ---- ---- ---- ---- 321.40 +7.90 313.50 1815 ---- ---- ---- ---- 318.80 +7.90 310.90 1820 ---- ---- ---- ---- 316.20 +7.80 308.40 1825 ---- ---- ---- ---- 313.70 +7.80 305.90 1830 ---- ---- ---- ---- 311.20 +7.70 303.50 1835 ---- ---- ---- ---- 308.70 +7.60 301.10 1840 ---- ---- ---- ---- 306.30 +7.60 298.70 1845 ---- ---- ---- ---- 303.90 +7.60 296.30 1850 ---- ---- ---- ---- 301.50 +7.50 294.00 1855 ---- ---- ---- ---- 299.20 +7.60 291.60 1860 ---- ---- ---- ---- 296.80 +7.40 289.40 1865 ---- ---- ---- ---- 294.60 +7.50 287.10 1870 ---- ---- ---- ---- 292.30 +7.40 284.90 1875 ---- ---- ---- ---- 290.00 +7.30 282.70 1880 ---- ---- ---- ---- 287.80 +7.30 280.50 1885 ---- ---- ---- ---- 285.70 +7.30 278.40 1890 ---- ---- ---- ---- 283.50 +7.20 276.30 1895 ---- ---- ---- ---- 281.40 +7.20 274.20 1900 ---- ---- ---- ---- 279.30 +7.20 272.10 1905 ---- ---- ---- ---- 277.20 +7.10 270.10 1910 ---- ---- ---- ---- 275.10 +7.10 268.00 1915 ---- ---- ---- ---- 273.10 +7.00 266.10 1920 ---- ---- ---- ---- 271.10 +7.00 264.10 1925 ---- ---- ---- ---- 269.10 +6.90 262.20 1930 ---- ---- ---- ---- 267.20 +7.00 260.20 1935 ---- ---- ---- ---- 265.20 +6.90 258.30 1940 ---- ---- ---- ---- 263.30 +6.80 256.50 1945 ---- ---- ---- ---- 261.40 +6.80 254.60 1950 ---- ---- ---- ---- 259.60 +6.80 252.80 1955 ---- ---- ---- ---- 257.70 +6.70 251.00 1960 ---- ---- ---- ---- 255.90 +6.70 249.20 1965 ---- ---- ---- ---- 254.10 +6.60 247.50 1970 ---- ---- ---- ---- 252.40 +6.70 245.70 1975 ---- ---- ---- ---- 250.60 +6.60 244.00 1980 ---- ---- ---- ---- 248.90 +6.60 242.30 1985 ---- ---- ---- ---- 247.20 +6.60 240.60 1990 ---- ---- ---- ---- 245.50 +6.50 239.00 1995 ---- ---- ---- ---- 243.80 +6.50 237.30 2000 ---- ---- ---- ---- 242.10 +6.40 235.70 2005 ---- ---- ---- ---- 240.50 +6.40 234.10 2010 ---- ---- ---- ---- 238.90 +6.40 232.50 2015 ---- ---- ---- ---- 237.30 +6.30 231.00 2020 ---- ---- ---- ---- 235.70 +6.30 229.40 2025 ---- ---- ---- ---- 234.10 +6.20 227.90 2030 ---- ---- ---- ---- 232.60 +6.20 226.40 2035 ---- ---- ---- ---- 231.00 +6.10 224.90 2040 ---- ---- ---- ---- 229.50 +6.10 223.40 2045 ---- ---- ---- ---- 228.00 +6.10 221.90 2050 ---- ---- ---- ---- 226.60 +6.10 220.50 2055 ---- ---- ---- ---- 225.10 +6.00 219.10 2060 ---- ---- ---- ---- 223.70 +6.00 217.70 2065 ---- ---- ---- ---- 222.20 +5.90 216.30 2070 ---- ---- ---- ---- 220.80 +5.90 214.90 2075 ---- ---- ---- ---- 219.50 +6.00 213.50 2080 ---- ---- ---- ---- 218.10 +5.90 212.20 2085 ---- ---- ---- ---- 216.70 +5.80 210.90 2090 ---- ---- ---- ---- 215.40 +5.80 209.60 2095 ---- ---- ---- ---- 214.10 +5.80 208.30 2100 ---- ---- ---- ---- 212.80 +5.80 207.00 2105 ---- ---- ---- ---- 211.50 +5.70 205.80 2110 ---- ---- ---- ---- 210.20 +5.70 204.50 2115 ---- ---- ---- ---- 208.90 +5.60 203.30 2120 ---- ---- ---- ---- 207.70 +5.60 202.10 2125 ---- ---- ---- ---- 206.50 +5.60 200.90 2130 ---- ---- ---- ---- 205.30 +5.60 199.70 2135 ---- ---- ---- ---- 204.10 +5.60 198.50 2140 ---- ---- ---- ---- 202.90 +5.50 197.40 2145 ---- ---- ---- ---- 201.70 +5.40 196.30 2150 ---- ---- ---- ---- 200.60 +5.50 195.10 2155 ---- ---- ---- ---- 199.50 +5.50 194.00 2160 ---- ---- ---- ---- 198.30 +5.40 192.90 2165 ---- ---- ---- ---- 197.20 +5.30 191.90 2170 ---- ---- ---- ---- 196.10 +5.30 190.80 2175 ---- ---- ---- ---- 195.10 +5.40 189.70 2180 ---- ---- ---- ---- 194.00 +5.30 188.70 2185 ---- ---- ---- ---- 193.00 +5.30 187.70 2190 ---- ---- ---- ---- 191.90 +5.20 186.70 2195 ---- ---- ---- ---- 190.90 +5.20 185.70 2200 ---- ---- ---- ---- 189.90 +5.20 184.70 2205 ---- ---- ---- ---- 188.90 +5.20 183.70 2210 ---- ---- ---- ---- 187.90 +5.10 182.80 2215 ---- ---- ---- ---- 187.00 +5.10 181.90 2220 ---- ---- ---- ---- 186.00 +5.10 180.90 2225 ---- ---- ---- ---- 185.10 +5.10 180.00 2230 ---- ---- ---- ---- 184.10 +5.00 179.10 2235 ---- ---- ---- ---- 183.20 +5.00 178.20 2240 ---- ---- ---- ---- 182.30 +5.00 177.30 2245 ---- ---- ---- ---- 181.40 +4.90 176.50 2250 ---- ---- ---- ---- 180.50 +4.90 175.60 2255 ---- ---- ---- ---- 179.70 +4.90 174.80 2260 ---- ---- ---- ---- 178.80 +4.90 173.90 2265 ---- ---- ---- ---- 178.00 +4.90 173.10 2270 ---- ---- ---- ---- 177.10 +4.80 172.30 2275 ---- ---- ---- ---- 176.30 +4.80 171.50 2280 ---- ---- ---- ---- 175.50 +4.80 170.70 2285 ---- ---- ---- ---- 174.70 +4.80 169.90 2290 ---- ---- ---- ---- 173.90 +4.70 169.20 2295 ---- ---- ---- ---- 173.10 +4.70 168.40 2300 ---- ---- ---- ---- 172.40 +4.70 167.70 2305 ---- ---- ---- ---- 171.60 +4.70 166.90 2310 ---- ---- ---- ---- 170.90 +4.70 166.20 2315 ---- ---- ---- ---- 170.10 +4.60 165.50 2320 ---- ---- ---- ---- 169.40 +4.60 164.80 2325 ---- ---- ---- ---- 168.70 +4.60 164.10 2330 ---- ---- ---- ---- 168.00 +4.60 163.40 2335 ---- ---- ---- ---- 167.30 +4.60 162.70 2340 ---- ---- ---- ---- 166.60 +4.50 162.10 2345 ---- ---- ---- ---- 165.90 +4.50 161.40 2350 ---- ---- ---- ---- 165.20 +4.50 160.70 2355 ---- ---- ---- ---- 164.60 +4.50 160.10 2360 ---- ---- ---- ---- 163.90 +4.40 159.50 2365 ---- ---- ---- ---- 163.30 +4.50 158.80 2370 ---- ---- ---- ---- 162.70 +4.50 158.20 2375 ---- ---- ---- ---- 162.00 +4.40 157.60 2380 ---- ---- ---- ---- 161.40 +4.40 157.00 2385 ---- ---- ---- ---- 160.80 +4.40 156.40 2390 ---- ---- ---- ---- 160.20 +4.30 155.90 2400 ---- ---- ---- ---- 159.00 +4.30 154.70 2410 ---- ---- ---- ---- 157.90 +4.30 153.60 2420 ---- ---- ---- ---- 156.80 +4.30 152.50 2425 ---- ---- ---- ---- 156.20 +4.20 152.00 2430 ---- ---- ---- ---- 155.70 +4.20 151.50 2440 ---- ---- ---- ---- 154.60 +4.10 150.50 2450 ---- ---- ---- ---- 153.60 +4.10 149.50 2460 ---- ---- ---- ---- 152.60 +4.10 148.50 2470 ---- ---- ---- ---- 151.60 +4.00 147.60 2475 ---- ---- ---- ---- 151.20 +4.10 147.10 2480 ---- ---- ---- ---- 150.70 +4.10 146.60 2500 ---- ---- ---- ---- 148.90 +4.00 144.90 2525 ---- ---- ---- ---- 146.70 +3.90 142.80 2550 ---- ---- ---- ---- 144.70 +3.80 140.90 2575 ---- ---- ---- ---- 142.90 +3.80 139.10 2600 ---- ---- ---- ---- 141.10 +3.70 137.40 2625 ---- ---- ---- ---- 139.40 +3.60 135.80 2650 ---- ---- ---- ---- 137.90 +3.60 134.30 2675 ---- ---- ---- ---- 136.40 +3.60 132.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 704.10 +10.90 693.20 1350 ---- ---- ---- ---- 683.00 +10.80 672.20 1375 ---- ---- ---- ---- 662.20 +10.70 651.50 1400 ---- ---- ---- ---- 641.60 +10.50 631.10 1425 ---- ---- ---- ---- 621.40 +10.30 611.10 1450 ---- ---- ---- ---- 601.50 +10.20 591.30 1475 ---- ---- ---- ---- 581.90 +10.00 571.90 1500 ---- ---- ---- ---- 562.60 +9.90 552.70 1520 ---- ---- ---- ---- 547.40 +9.80 537.60 1525 ---- ---- ---- ---- 543.70 +9.80 533.90 1530 ---- ---- ---- ---- 539.90 +9.80 530.10 1540 ---- ---- ---- ---- 532.40 +9.70 522.70 1550 ---- ---- ---- ---- 525.00 +9.70 515.30 1560 ---- ---- ---- ---- 517.60 +9.60 508.00 1570 ---- ---- ---- ---- 510.20 +9.50 500.70 1575 ---- ---- ---- ---- 506.60 +9.50 497.10 1580 ---- ---- ---- ---- 502.90 +9.40 493.50 1590 ---- ---- ---- ---- 495.70 +9.40 486.30 1600 ---- ---- ---- ---- 488.50 +9.30 479.20 1610 ---- ---- ---- ---- 481.30 +9.20 472.10 1615 ---- ---- ---- ---- 477.80 +9.20 468.60 1620 ---- ---- ---- ---- 474.20 +9.20 465.00 1625 ---- ---- ---- ---- 470.70 +9.20 461.50 1630 ---- ---- ---- ---- 467.20 +9.10 458.10 1635 ---- ---- ---- ---- 463.70 +9.10 454.60 1640 ---- ---- ---- ---- 460.20 +9.10 451.10 1645 ---- ---- ---- ---- 456.70 +9.00 447.70 1650 ---- ---- ---- ---- 453.20 +9.00 444.20 1655 ---- ---- ---- ---- 449.70 +8.90 440.80 1660 ---- ---- ---- ---- 446.30 +8.90 437.40 1665 ---- ---- ---- ---- 442.90 +8.90 434.00 1670 ---- ---- ---- ---- 439.40 +8.80 430.60 1675 ---- ---- ---- ---- 436.00 +8.80 427.20 1680 ---- ---- ---- ---- 432.60 +8.80 423.80 1685 ---- ---- ---- ---- 429.20 +8.70 420.50 1690 ---- ---- ---- ---- 425.80 +8.70 417.10 1695 ---- ---- ---- ---- 422.50 +8.70 413.80 1700 ---- ---- ---- ---- 419.10 +8.60 410.50 1705 ---- ---- ---- ---- 415.80 +8.60 407.20 1710 ---- ---- ---- ---- 412.50 +8.60 403.90 1715 ---- ---- ---- ---- 409.10 +8.50 400.60 1720 ---- ---- ---- ---- 405.80 +8.50 397.30 1725 ---- ---- ---- ---- 402.60 +8.50 394.10 1730 ---- ---- ---- ---- 399.30 +8.50 390.80 1735 ---- ---- ---- ---- 396.00 +8.40 387.60 1740 ---- ---- ---- ---- 392.80 +8.40 384.40 1745 ---- ---- ---- ---- 389.60 +8.40 381.20 1750 ---- ---- ---- ---- 386.30 +8.30 378.00 1755 ---- ---- ---- ---- 383.20 +8.30 374.90 1760 ---- ---- ---- ---- 380.00 +8.30 371.70 1765 ---- ---- ---- ---- 376.80 +8.20 368.60 1770 ---- ---- ---- ---- 373.70 +8.20 365.50 1775 ---- ---- ---- ---- 370.60 +8.10 362.50 1780 ---- ---- ---- ---- 367.50 +8.10 359.40 1785 ---- ---- ---- ---- 364.50 +8.10 356.40 1790 ---- ---- ---- ---- 361.40 +8.00 353.40 1795 ---- ---- ---- ---- 358.40 +8.00 350.40 1800 ---- ---- ---- ---- 355.50 +8.00 347.50 1805 ---- ---- ---- ---- 352.50 +7.90 344.60 1810 ---- ---- ---- ---- 349.60 +7.90 341.70 1815 ---- ---- ---- ---- 346.70 +7.90 338.80 1820 ---- ---- ---- ---- 343.80 +7.80 336.00 1825 ---- ---- ---- ---- 341.00 +7.80 333.20 1830 ---- ---- ---- ---- 338.20 +7.70 330.50 1835 ---- ---- ---- ---- 335.50 +7.70 327.80 1840 ---- ---- ---- ---- 332.70 +7.60 325.10 1845 ---- ---- ---- ---- 330.10 +7.70 322.40 1850 ---- ---- ---- ---- 327.40 +7.60 319.80 1855 ---- ---- ---- ---- 324.80 +7.60 317.20 1860 ---- ---- ---- ---- 322.20 +7.50 314.70 1865 ---- ---- ---- ---- 319.70 +7.50 312.20 1870 ---- ---- ---- ---- 317.20 +7.50 309.70 1875 ---- ---- ---- ---- 314.80 +7.50 307.30 1880 ---- ---- ---- ---- 312.40 +7.40 305.00 1885 ---- ---- ---- ---- 310.00 +7.40 302.60 1890 ---- ---- ---- ---- 307.70 +7.30 300.40 1895 ---- ---- ---- ---- 305.40 +7.30 298.10 1900 ---- ---- ---- ---- 303.20 +7.30 295.90 1905 ---- ---- ---- ---- 301.00 +7.20 293.80 1910 ---- ---- ---- ---- 298.80 +7.20 291.60 1915 ---- ---- ---- ---- 296.70 +7.10 289.60 1920 ---- ---- ---- ---- 294.60 +7.10 287.50 1925 ---- ---- ---- ---- 292.50 +7.00 285.50 1930 ---- ---- ---- ---- 290.50 +7.00 283.50 1935 ---- ---- ---- ---- 288.50 +6.90 281.60 1940 ---- ---- ---- ---- 286.60 +7.00 279.60 1945 ---- ---- ---- ---- 284.70 +6.90 277.80 1950 ---- ---- ---- ---- 282.80 +6.90 275.90 1955 ---- ---- ---- ---- 280.90 +6.80 274.10 1960 ---- ---- ---- ---- 279.10 +6.80 272.30 1965 ---- ---- ---- ---- 277.30 +6.80 270.50 1970 ---- ---- ---- ---- 275.50 +6.80 268.70 1975 ---- ---- ---- ---- 273.70 +6.70 267.00 1980 ---- ---- ---- ---- 272.00 +6.70 265.30 1985 ---- ---- ---- ---- 270.30 +6.70 263.60 1990 ---- ---- ---- ---- 268.60 +6.60 262.00 1995 ---- ---- ---- ---- 266.90 +6.60 260.30 2000 ---- ---- ---- ---- 265.20 +6.50 258.70 2005 ---- ---- ---- ---- 263.60 +6.50 257.10 2010 ---- ---- ---- ---- 262.00 +6.50 255.50 2015 ---- ---- ---- ---- 260.40 +6.50 253.90 2020 ---- ---- ---- ---- 258.80 +6.40 252.40 2025 ---- ---- ---- ---- 257.20 +6.40 250.80 2030 ---- ---- ---- ---- 255.60 +6.30 249.30 2035 ---- ---- ---- ---- 254.10 +6.30 247.80 2040 ---- ---- ---- ---- 252.60 +6.30 246.30 2045 ---- ---- ---- ---- 251.10 +6.30 244.80 2050 ---- ---- ---- ---- 249.60 +6.20 243.40 2055 ---- ---- ---- ---- 248.20 +6.20 242.00 2060 ---- ---- ---- ---- 246.70 +6.10 240.60 2065 ---- ---- ---- ---- 245.30 +6.10 239.20 2070 ---- ---- ---- ---- 243.90 +6.10 237.80 2075 ---- ---- ---- ---- 242.50 +6.10 236.40 2080 ---- ---- ---- ---- 241.10 +6.00 235.10 2085 ---- ---- ---- ---- 239.80 +6.00 233.80 2090 ---- ---- ---- ---- 238.50 +6.00 232.50 2095 ---- ---- ---- ---- 237.10 +5.90 231.20 2100 ---- ---- ---- ---- 235.90 +6.00 229.90 2105 ---- ---- ---- ---- 234.60 +5.90 228.70 2110 ---- ---- ---- ---- 233.30 +5.80 227.50 2115 ---- ---- ---- ---- 232.10 +5.80 226.30 2120 ---- ---- ---- ---- 230.90 +5.80 225.10 2125 ---- ---- ---- ---- 229.70 +5.80 223.90 2130 ---- ---- ---- ---- 228.50 +5.70 222.80 2135 ---- ---- ---- ---- 227.40 +5.80 221.60 2140 ---- ---- ---- ---- 226.20 +5.70 220.50 2145 ---- ---- ---- ---- 225.10 +5.70 219.40 2150 ---- ---- ---- ---- 224.00 +5.70 218.30 2155 ---- ---- ---- ---- 222.90 +5.60 217.30 2160 ---- ---- ---- ---- 221.80 +5.60 216.20 2165 ---- ---- ---- ---- 220.80 +5.60 215.20 2170 ---- ---- ---- ---- 219.70 +5.50 214.20 2175 ---- ---- ---- ---- 218.70 +5.50 213.20 2180 ---- ---- ---- ---- 217.70 +5.50 212.20 2185 ---- ---- ---- ---- 216.70 +5.40 211.30 2190 ---- ---- ---- ---- 215.80 +5.50 210.30 2195 ---- ---- ---- ---- 214.80 +5.40 209.40 2200 ---- ---- ---- ---- 213.80 +5.40 208.40 2205 ---- ---- ---- ---- 212.90 +5.40 207.50 2210 ---- ---- ---- ---- 212.00 +5.40 206.60 2215 ---- ---- ---- ---- 211.10 +5.30 205.80 2220 ---- ---- ---- ---- 210.20 +5.30 204.90 2225 ---- ---- ---- ---- 209.30 +5.20 204.10 2230 ---- ---- ---- ---- 208.50 +5.30 203.20 2235 ---- ---- ---- ---- 207.60 +5.20 202.40 2240 ---- ---- ---- ---- 206.80 +5.20 201.60 2245 ---- ---- ---- ---- 206.00 +5.20 200.80 2250 ---- ---- ---- ---- 205.20 +5.20 200.00 2255 ---- ---- ---- ---- 204.40 +5.20 199.20 2260 ---- ---- ---- ---- 203.60 +5.20 198.40 2265 ---- ---- ---- ---- 202.80 +5.10 197.70 2270 ---- ---- ---- ---- 202.00 +5.10 196.90 2275 ---- ---- ---- ---- 201.30 +5.10 196.20 2280 ---- ---- ---- ---- 200.50 +5.00 195.50 2285 ---- ---- ---- ---- 199.80 +5.00 194.80 2290 ---- ---- ---- ---- 199.10 +5.00 194.10 2295 ---- ---- ---- ---- 198.30 +4.90 193.40 2300 ---- ---- ---- ---- 197.60 +4.90 192.70 2305 ---- ---- ---- ---- 196.90 +4.90 192.00 2310 ---- ---- ---- ---- 196.30 +5.00 191.30 2315 ---- ---- ---- ---- 195.60 +4.90 190.70 2320 ---- ---- ---- ---- 194.90 +4.90 190.00 2325 ---- ---- ---- ---- 194.30 +4.90 189.40 2330 ---- ---- ---- ---- 193.60 +4.90 188.70 2335 ---- ---- ---- ---- 193.00 +4.90 188.10 2340 ---- ---- ---- ---- 192.30 +4.80 187.50 2345 ---- ---- ---- ---- 191.70 +4.80 186.90 2350 ---- ---- ---- ---- 191.10 +4.80 186.30 2355 ---- ---- ---- ---- 190.50 +4.80 185.70 2360 ---- ---- ---- ---- 189.80 +4.70 185.10 2365 ---- ---- ---- ---- 189.20 +4.70 184.50 2370 ---- ---- ---- ---- 188.60 +4.70 183.90 2375 ---- ---- ---- ---- 188.10 +4.70 183.40 2380 ---- ---- ---- ---- 187.50 +4.70 182.80 2385 ---- ---- ---- ---- 186.90 +4.70 182.20 2390 ---- ---- ---- ---- 186.30 +4.60 181.70 2395 ---- ---- ---- ---- 185.80 +4.60 181.20 2400 ---- ---- ---- ---- 185.20 +4.60 180.60 2410 ---- ---- ---- ---- 184.10 +4.50 179.60 2420 ---- ---- ---- ---- 183.10 +4.60 178.50 2425 ---- ---- ---- ---- 182.50 +4.50 178.00 2430 ---- ---- ---- ---- 182.00 +4.50 177.50 2440 ---- ---- ---- ---- 181.00 +4.50 176.50 2450 ---- ---- ---- ---- 180.00 +4.40 175.60 2460 ---- ---- ---- ---- 179.00 +4.40 174.60 2470 ---- ---- ---- ---- 178.10 +4.40 173.70 2475 ---- ---- ---- ---- 177.60 +4.30 173.30 2480 ---- ---- ---- ---- 177.20 +4.40 172.80 2490 ---- ---- ---- ---- 176.30 +4.40 171.90 2500 ---- ---- ---- ---- 175.40 +4.30 171.10 2525 ---- ---- ---- ---- 173.30 +4.30 169.00 2550 ---- ---- ---- ---- 171.30 +4.20 167.10 2575 ---- ---- ---- ---- 169.40 +4.10 165.30 2600 ---- ---- ---- ---- 167.60 +4.00 163.60 2625 ---- ---- ---- ---- 165.90 +4.00 161.90 2650 ---- ---- ---- ---- 164.40 +4.00 160.40 2675 ---- ---- ---- ---- 162.90 +3.90 159.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 701.10 +10.90 690.20 1375 ---- ---- ---- ---- 680.00 +10.80 669.20 1400 ---- ---- ---- ---- 659.10 +10.60 648.50 1425 ---- ---- ---- ---- 638.60 +10.50 628.10 1450 ---- ---- ---- ---- 618.30 +10.30 608.00 1475 ---- ---- ---- ---- 598.30 +10.20 588.10 1500 ---- ---- ---- ---- 578.60 +10.10 568.50 1525 ---- ---- ---- ---- 559.10 +9.90 549.20 1530 ---- ---- ---- ---- 555.30 +9.90 545.40 1540 ---- ---- ---- ---- 547.60 +9.80 537.80 1550 ---- ---- ---- ---- 540.00 +9.80 530.20 1560 ---- ---- ---- ---- 532.40 +9.70 522.70 1570 ---- ---- ---- ---- 524.80 +9.60 515.20 1575 ---- ---- ---- ---- 521.10 +9.60 511.50 1580 ---- ---- ---- ---- 517.40 +9.60 507.80 1590 ---- ---- ---- ---- 509.90 +9.50 500.40 1600 ---- ---- ---- ---- 502.60 +9.50 493.10 1610 ---- ---- ---- ---- 495.30 +9.40 485.90 1620 ---- ---- ---- ---- 488.10 +9.40 478.70 1625 ---- ---- ---- ---- 484.50 +9.30 475.20 1630 ---- ---- ---- ---- 480.90 +9.30 471.60 1635 ---- ---- ---- ---- 477.30 +9.20 468.10 1640 ---- ---- ---- ---- 473.80 +9.20 464.60 1645 ---- ---- ---- ---- 470.30 +9.20 461.10 1650 ---- ---- ---- ---- 466.80 +9.10 457.70 1655 ---- ---- ---- ---- 463.30 +9.10 454.20 1660 ---- ---- ---- ---- 459.90 +9.10 450.80 1665 ---- ---- ---- ---- 456.50 +9.10 447.40 1670 ---- ---- ---- ---- 453.10 +9.00 444.10 1675 ---- ---- ---- ---- 449.70 +9.00 440.70 1680 ---- ---- ---- ---- 446.30 +8.90 437.40 1685 ---- ---- ---- ---- 443.00 +8.90 434.10 1690 ---- ---- ---- ---- 439.70 +8.90 430.80 1695 ---- ---- ---- ---- 436.40 +8.80 427.60 1700 ---- ---- ---- ---- 433.10 +8.70 424.40 1705 ---- ---- ---- ---- 429.90 +8.70 421.20 1710 ---- ---- ---- ---- 426.70 +8.70 418.00 1715 ---- ---- ---- ---- 423.50 +8.70 414.80 1720 ---- ---- ---- ---- 420.40 +8.70 411.70 1725 ---- ---- ---- ---- 417.30 +8.70 408.60 1730 ---- ---- ---- ---- 414.20 +8.60 405.60 1735 ---- ---- ---- ---- 411.10 +8.50 402.60 1740 ---- ---- ---- ---- 408.10 +8.50 399.60 1745 ---- ---- ---- ---- 405.10 +8.50 396.60 1750 ---- ---- ---- ---- 402.10 +8.40 393.70 1755 ---- ---- ---- ---- 399.20 +8.40 390.80 1760 ---- ---- ---- ---- 396.30 +8.40 387.90 1765 ---- ---- ---- ---- 393.40 +8.30 385.10 1770 ---- ---- ---- ---- 390.60 +8.30 382.30 1775 ---- ---- ---- ---- 387.70 +8.20 379.50 1780 ---- ---- ---- ---- 384.90 +8.20 376.70 1785 ---- ---- ---- ---- 382.20 +8.20 374.00 1790 ---- ---- ---- ---- 379.50 +8.20 371.30 1795 ---- ---- ---- ---- 376.80 +8.20 368.60 1800 ---- ---- ---- ---- 374.10 +8.10 366.00 1805 ---- ---- ---- ---- 371.50 +8.10 363.40 1810 ---- ---- ---- ---- 368.80 +8.00 360.80 1815 ---- ---- ---- ---- 366.30 +8.00 358.30 1820 ---- ---- ---- ---- 363.70 +7.90 355.80 1825 ---- ---- ---- ---- 361.20 +7.90 353.30 1830 ---- ---- ---- ---- 358.70 +7.90 350.80 1835 ---- ---- ---- ---- 356.20 +7.80 348.40 1840 ---- ---- ---- ---- 353.80 +7.80 346.00 1845 ---- ---- ---- ---- 351.40 +7.80 343.60 1850 ---- ---- ---- ---- 349.00 +7.70 341.30 1855 ---- ---- ---- ---- 346.70 +7.70 339.00 1860 ---- ---- ---- ---- 344.30 +7.60 336.70 1865 ---- ---- ---- ---- 342.00 +7.60 334.40 1870 ---- ---- ---- ---- 339.80 +7.60 332.20 1875 ---- ---- ---- ---- 337.50 +7.50 330.00 1880 ---- ---- ---- ---- 335.30 +7.50 327.80 1885 ---- ---- ---- ---- 333.10 +7.50 325.60 1890 ---- ---- ---- ---- 331.00 +7.50 323.50 1895 ---- ---- ---- ---- 328.80 +7.40 321.40 1900 ---- ---- ---- ---- 326.70 +7.40 319.30 1905 ---- ---- ---- ---- 324.60 +7.30 317.30 1910 ---- ---- ---- ---- 322.60 +7.30 315.30 1915 ---- ---- ---- ---- 320.50 +7.20 313.30 1920 ---- ---- ---- ---- 318.50 +7.20 311.30 1925 ---- ---- ---- ---- 316.60 +7.30 309.30 1930 ---- ---- ---- ---- 314.60 +7.20 307.40 1935 ---- ---- ---- ---- 312.70 +7.20 305.50 1940 ---- ---- ---- ---- 310.70 +7.10 303.60 1945 ---- ---- ---- ---- 308.90 +7.10 301.80 1950 ---- ---- ---- ---- 307.00 +7.10 299.90 1955 ---- ---- ---- ---- 305.10 +7.00 298.10 1960 ---- ---- ---- ---- 303.30 +7.00 296.30 1965 ---- ---- ---- ---- 301.50 +6.90 294.60 1970 ---- ---- ---- ---- 299.70 +6.90 292.80 1975 ---- ---- ---- ---- 298.00 +6.90 291.10 1980 ---- ---- ---- ---- 296.20 +6.80 289.40 1985 ---- ---- ---- ---- 294.50 +6.80 287.70 1990 ---- ---- ---- ---- 292.80 +6.80 286.00 1995 ---- ---- ---- ---- 291.20 +6.80 284.40 2000 ---- ---- ---- ---- 289.50 +6.70 282.80 2005 ---- ---- ---- ---- 287.90 +6.70 281.20 2010 ---- ---- ---- ---- 286.20 +6.60 279.60 2015 ---- ---- ---- ---- 284.60 +6.60 278.00 2020 ---- ---- ---- ---- 283.10 +6.60 276.50 2025 ---- ---- ---- ---- 281.50 +6.60 274.90 2030 ---- ---- ---- ---- 280.00 +6.60 273.40 2035 ---- ---- ---- ---- 278.40 +6.50 271.90 2040 ---- ---- ---- ---- 276.90 +6.50 270.40 2045 ---- ---- ---- ---- 275.40 +6.40 269.00 2050 ---- ---- ---- ---- 273.90 +6.40 267.50 2055 ---- ---- ---- ---- 272.50 +6.40 266.10 2060 ---- ---- ---- ---- 271.00 +6.30 264.70 2065 ---- ---- ---- ---- 269.60 +6.30 263.30 2070 ---- ---- ---- ---- 268.20 +6.30 261.90 2075 ---- ---- ---- ---- 266.80 +6.30 260.50 2080 ---- ---- ---- ---- 265.40 +6.20 259.20 2085 ---- ---- ---- ---- 264.10 +6.20 257.90 2090 ---- ---- ---- ---- 262.70 +6.20 256.50 2095 ---- ---- ---- ---- 261.40 +6.20 255.20 2100 ---- ---- ---- ---- 260.10 +6.10 254.00 2105 ---- ---- ---- ---- 258.80 +6.10 252.70 2110 ---- ---- ---- ---- 257.50 +6.00 251.50 2115 ---- ---- ---- ---- 256.30 +6.10 250.20 2120 ---- ---- ---- ---- 255.00 +6.00 249.00 2125 ---- ---- ---- ---- 253.80 +6.00 247.80 2130 ---- ---- ---- ---- 252.60 +6.00 246.60 2135 ---- ---- ---- ---- 251.40 +5.90 245.50 2140 ---- ---- ---- ---- 250.20 +5.90 244.30 2145 ---- ---- ---- ---- 249.10 +5.90 243.20 2150 ---- ---- ---- ---- 247.90 +5.90 242.00 2155 ---- ---- ---- ---- 246.80 +5.90 240.90 2160 ---- ---- ---- ---- 245.70 +5.90 239.80 2165 ---- ---- ---- ---- 244.60 +5.80 238.80 2170 ---- ---- ---- ---- 243.50 +5.80 237.70 2175 ---- ---- ---- ---- 242.40 +5.80 236.60 2180 ---- ---- ---- ---- 241.30 +5.70 235.60 2185 ---- ---- ---- ---- 240.30 +5.70 234.60 2190 ---- ---- ---- ---- 239.20 +5.60 233.60 2195 ---- ---- ---- ---- 238.20 +5.60 232.60 2200 ---- ---- ---- ---- 237.20 +5.60 231.60 2205 ---- ---- ---- ---- 236.20 +5.60 230.60 2210 ---- ---- ---- ---- 235.20 +5.60 229.60 2215 ---- ---- ---- ---- 234.30 +5.60 228.70 2220 ---- ---- ---- ---- 233.30 +5.50 227.80 2225 ---- ---- ---- ---- 232.30 +5.50 226.80 2230 ---- ---- ---- ---- 231.40 +5.50 225.90 2235 ---- ---- ---- ---- 230.50 +5.50 225.00 2240 ---- ---- ---- ---- 229.60 +5.50 224.10 2245 ---- ---- ---- ---- 228.70 +5.50 223.20 2250 ---- ---- ---- ---- 227.80 +5.40 222.40 2255 ---- ---- ---- ---- 226.90 +5.40 221.50 2260 ---- ---- ---- ---- 226.00 +5.30 220.70 2265 ---- ---- ---- ---- 225.20 +5.40 219.80 2270 ---- ---- ---- ---- 224.30 +5.30 219.00 2275 ---- ---- ---- ---- 223.50 +5.30 218.20 2280 ---- ---- ---- ---- 222.70 +5.30 217.40 2285 ---- ---- ---- ---- 221.80 +5.20 216.60 2290 ---- ---- ---- ---- 221.00 +5.20 215.80 2295 ---- ---- ---- ---- 220.20 +5.20 215.00 2300 ---- ---- ---- ---- 219.40 +5.20 214.20 2305 ---- ---- ---- ---- 218.70 +5.20 213.50 2310 ---- ---- ---- ---- 217.90 +5.20 212.70 2315 ---- ---- ---- ---- 217.10 +5.10 212.00 2320 ---- ---- ---- ---- 216.40 +5.20 211.20 2325 ---- ---- ---- ---- 215.60 +5.10 210.50 2330 ---- ---- ---- ---- 214.90 +5.10 209.80 2335 ---- ---- ---- ---- 214.10 +5.00 209.10 2340 ---- ---- ---- ---- 213.40 +5.00 208.40 2345 ---- ---- ---- ---- 212.70 +5.00 207.70 2350 ---- ---- ---- ---- 212.00 +5.00 207.00 2355 ---- ---- ---- ---- 211.30 +5.00 206.30 2360 ---- ---- ---- ---- 210.60 +5.00 205.60 2365 ---- ---- ---- ---- 209.90 +5.00 204.90 2370 ---- ---- ---- ---- 209.20 +4.90 204.30 2375 ---- ---- ---- ---- 208.50 +4.90 203.60 2380 ---- ---- ---- ---- 207.90 +4.90 203.00 2385 ---- ---- ---- ---- 207.20 +4.90 202.30 2390 ---- ---- ---- ---- 206.60 +4.90 201.70 2400 ---- ---- ---- ---- 205.30 +4.90 200.40 2410 ---- ---- ---- ---- 204.00 +4.80 199.20 2420 ---- ---- ---- ---- 202.80 +4.80 198.00 2425 ---- ---- ---- ---- 202.20 +4.80 197.40 2430 ---- ---- ---- ---- 201.60 +4.80 196.80 2440 ---- ---- ---- ---- 200.40 +4.70 195.70 2450 ---- ---- ---- ---- 199.20 +4.70 194.50 2460 ---- ---- ---- ---- 198.10 +4.70 193.40 2470 ---- ---- ---- ---- 197.00 +4.70 192.30 2475 ---- ---- ---- ---- 196.40 +4.60 191.80 2480 ---- ---- ---- ---- 195.90 +4.60 191.30 2500 ---- ---- ---- ---- 193.70 +4.50 189.20 2525 ---- ---- ---- ---- 191.20 +4.50 186.70 2550 ---- ---- ---- ---- 188.80 +4.40 184.40 2575 ---- ---- ---- ---- 186.50 +4.30 182.20 2600 ---- ---- ---- ---- 184.40 +4.30 180.10 2625 ---- ---- ---- ---- 182.30 +4.20 178.10 2650 ---- ---- ---- ---- 180.40 +4.20 176.20 2675 ---- ---- ---- ---- 178.50 +4.10 174.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 724.70 +10.70 714.00 1375 ---- ---- ---- ---- 704.40 +10.50 693.90 1400 ---- ---- ---- ---- 684.50 +10.40 674.10 1425 ---- ---- ---- ---- 664.70 +10.20 654.50 1450 ---- ---- ---- ---- 645.30 +10.20 635.10 1475 ---- ---- ---- ---- 626.10 +10.10 616.00 1500 ---- ---- ---- ---- 607.10 +9.90 597.20 1525 ---- ---- ---- ---- 588.40 +9.80 578.60 1550 ---- ---- ---- ---- 569.90 +9.60 560.30 1560 ---- ---- ---- ---- 562.60 +9.60 553.00 1570 ---- ---- ---- ---- 555.30 +9.50 545.80 1575 ---- ---- ---- ---- 551.60 +9.40 542.20 1580 ---- ---- ---- ---- 548.00 +9.40 538.60 1590 ---- ---- ---- ---- 540.80 +9.40 531.40 1600 ---- ---- ---- ---- 533.70 +9.40 524.30 1610 ---- ---- ---- ---- 526.50 +9.20 517.30 1620 ---- ---- ---- ---- 519.40 +9.20 510.20 1625 ---- ---- ---- ---- 515.90 +9.20 506.70 1630 ---- ---- ---- ---- 512.40 +9.10 503.30 1640 ---- ---- ---- ---- 505.40 +9.10 496.30 1650 ---- ---- ---- ---- 498.40 +9.00 489.40 1655 ---- ---- ---- ---- 495.00 +9.00 486.00 1660 ---- ---- ---- ---- 491.50 +9.00 482.50 1665 ---- ---- ---- ---- 488.10 +9.00 479.10 1670 ---- ---- ---- ---- 484.60 +8.90 475.70 1675 ---- ---- ---- ---- 481.20 +8.90 472.30 1680 ---- ---- ---- ---- 477.80 +8.80 469.00 1685 ---- ---- ---- ---- 474.40 +8.80 465.60 1690 ---- ---- ---- ---- 471.00 +8.80 462.20 1695 ---- ---- ---- ---- 467.60 +8.70 458.90 1700 ---- ---- ---- ---- 464.30 +8.70 455.60 1705 ---- ---- ---- ---- 460.90 +8.70 452.20 1710 ---- ---- ---- ---- 457.60 +8.70 448.90 1715 ---- ---- ---- ---- 454.30 +8.70 445.60 1720 ---- ---- ---- ---- 450.90 +8.60 442.30 1725 ---- ---- ---- ---- 447.60 +8.50 439.10 1730 ---- ---- ---- ---- 444.30 +8.50 435.80 1735 ---- ---- ---- ---- 441.10 +8.60 432.50 1740 ---- ---- ---- ---- 437.80 +8.50 429.30 1745 ---- ---- ---- ---- 434.50 +8.40 426.10 1750 ---- ---- ---- ---- 431.30 +8.40 422.90 1755 ---- ---- ---- ---- 428.00 +8.30 419.70 1760 ---- ---- ---- ---- 424.80 +8.30 416.50 1765 ---- ---- ---- ---- 421.60 +8.30 413.30 1770 ---- ---- ---- ---- 418.50 +8.40 410.10 1775 ---- ---- ---- ---- 415.30 +8.30 407.00 1780 ---- ---- ---- ---- 412.10 +8.20 403.90 1785 ---- ---- ---- ---- 409.00 +8.20 400.80 1790 ---- ---- ---- ---- 405.90 +8.20 397.70 1795 ---- ---- ---- ---- 402.80 +8.10 394.70 1800 ---- ---- ---- ---- 399.80 +8.10 391.70 1805 ---- ---- ---- ---- 396.70 +8.00 388.70 1810 ---- ---- ---- ---- 393.70 +8.00 385.70 1815 ---- ---- ---- ---- 390.80 +8.00 382.80 1820 ---- ---- ---- ---- 387.80 +8.00 379.80 1825 ---- ---- ---- ---- 384.90 +8.00 376.90 1830 ---- ---- ---- ---- 382.00 +7.90 374.10 1835 ---- ---- ---- ---- 379.20 +7.90 371.30 1840 ---- ---- ---- ---- 376.30 +7.80 368.50 1845 ---- ---- ---- ---- 373.50 +7.80 365.70 1850 ---- ---- ---- ---- 370.80 +7.80 363.00 1855 ---- ---- ---- ---- 368.10 +7.80 360.30 1860 ---- ---- ---- ---- 365.40 +7.70 357.70 1865 ---- ---- ---- ---- 362.80 +7.70 355.10 1870 ---- ---- ---- ---- 360.20 +7.70 352.50 1875 ---- ---- ---- ---- 357.60 +7.60 350.00 1880 ---- ---- ---- ---- 355.10 +7.60 347.50 1885 ---- ---- ---- ---- 352.60 +7.50 345.10 1890 ---- ---- ---- ---- 350.20 +7.50 342.70 1895 ---- ---- ---- ---- 347.80 +7.50 340.30 1900 ---- ---- ---- ---- 345.50 +7.50 338.00 1905 ---- ---- ---- ---- 343.20 +7.40 335.80 1910 ---- ---- ---- ---- 341.00 +7.40 333.60 1915 ---- ---- ---- ---- 338.80 +7.30 331.50 1920 ---- ---- ---- ---- 336.70 +7.30 329.40 1925 ---- ---- ---- ---- 334.60 +7.30 327.30 1930 ---- ---- ---- ---- 332.60 +7.30 325.30 1935 ---- ---- ---- ---- 330.60 +7.20 323.40 1940 ---- ---- ---- ---- 328.60 +7.20 321.40 1945 ---- ---- ---- ---- 326.70 +7.10 319.60 1950 ---- ---- ---- ---- 324.90 +7.20 317.70 1955 ---- ---- ---- ---- 323.00 +7.10 315.90 1960 ---- ---- ---- ---- 321.20 +7.00 314.20 1965 ---- ---- ---- ---- 319.50 +7.10 312.40 1970 ---- ---- ---- ---- 317.70 +7.00 310.70 1975 ---- ---- ---- ---- 316.00 +7.00 309.00 1980 ---- ---- ---- ---- 314.40 +7.00 307.40 1985 ---- ---- ---- ---- 312.70 +6.90 305.80 1990 ---- ---- ---- ---- 311.10 +6.90 304.20 1995 ---- ---- ---- ---- 309.50 +6.90 302.60 2000 ---- ---- ---- ---- 307.90 +6.80 301.10 2005 ---- ---- ---- ---- 306.30 +6.80 299.50 2010 ---- ---- ---- ---- 304.80 +6.80 298.00 2015 ---- ---- ---- ---- 303.30 +6.80 296.50 2020 ---- ---- ---- ---- 301.80 +6.80 295.00 2025 ---- ---- ---- ---- 300.30 +6.70 293.60 2030 ---- ---- ---- ---- 298.80 +6.70 292.10 2035 ---- ---- ---- ---- 297.30 +6.70 290.60 2040 ---- ---- ---- ---- 295.80 +6.60 289.20 2045 ---- ---- ---- ---- 294.40 +6.60 287.80 2050 ---- ---- ---- ---- 292.90 +6.50 286.40 2055 ---- ---- ---- ---- 291.50 +6.50 285.00 2060 ---- ---- ---- ---- 290.10 +6.50 283.60 2065 ---- ---- ---- ---- 288.60 +6.40 282.20 2070 ---- ---- ---- ---- 287.30 +6.50 280.80 2075 ---- ---- ---- ---- 285.90 +6.40 279.50 2080 ---- ---- ---- ---- 284.50 +6.40 278.10 2085 ---- ---- ---- ---- 283.20 +6.40 276.80 2090 ---- ---- ---- ---- 281.80 +6.30 275.50 2095 ---- ---- ---- ---- 280.50 +6.30 274.20 2100 ---- ---- ---- ---- 279.20 +6.30 272.90 2105 ---- ---- ---- ---- 277.90 +6.30 271.60 2110 ---- ---- ---- ---- 276.60 +6.20 270.40 2115 ---- ---- ---- ---- 275.40 +6.20 269.20 2120 ---- ---- ---- ---- 274.10 +6.20 267.90 2125 ---- ---- ---- ---- 272.90 +6.20 266.70 2130 ---- ---- ---- ---- 271.70 +6.10 265.60 2135 ---- ---- ---- ---- 270.50 +6.10 264.40 2140 ---- ---- ---- ---- 269.30 +6.00 263.30 2145 ---- ---- ---- ---- 268.20 +6.10 262.10 2150 ---- ---- ---- ---- 267.10 +6.10 261.00 2155 ---- ---- ---- ---- 266.00 +6.00 260.00 2160 ---- ---- ---- ---- 264.90 +6.00 258.90 2165 ---- ---- ---- ---- 263.80 +6.00 257.80 2170 ---- ---- ---- ---- 262.70 +5.90 256.80 2175 ---- ---- ---- ---- 261.70 +5.90 255.80 2180 ---- ---- ---- ---- 260.70 +5.90 254.80 2185 ---- ---- ---- ---- 259.70 +5.90 253.80 2190 ---- ---- ---- ---- 258.70 +5.90 252.80 2195 ---- ---- ---- ---- 257.70 +5.80 251.90 2200 ---- ---- ---- ---- 256.80 +5.80 251.00 2205 ---- ---- ---- ---- 255.80 +5.80 250.00 2210 ---- ---- ---- ---- 254.90 +5.80 249.10 2215 ---- ---- ---- ---- 254.00 +5.80 248.20 2220 ---- ---- ---- ---- 253.10 +5.70 247.40 2225 ---- ---- ---- ---- 252.20 +5.70 246.50 2230 ---- ---- ---- ---- 251.30 +5.70 245.60 2235 ---- ---- ---- ---- 250.40 +5.60 244.80 2240 ---- ---- ---- ---- 249.60 +5.60 244.00 2245 ---- ---- ---- ---- 248.80 +5.70 243.10 2250 ---- ---- ---- ---- 247.90 +5.60 242.30 2255 ---- ---- ---- ---- 247.10 +5.60 241.50 2260 ---- ---- ---- ---- 246.30 +5.50 240.80 2265 ---- ---- ---- ---- 245.50 +5.50 240.00 2270 ---- ---- ---- ---- 244.70 +5.50 239.20 2275 ---- ---- ---- ---- 244.00 +5.50 238.50 2280 ---- ---- ---- ---- 243.20 +5.50 237.70 2285 ---- ---- ---- ---- 242.40 +5.40 237.00 2290 ---- ---- ---- ---- 241.70 +5.40 236.30 2295 ---- ---- ---- ---- 241.00 +5.50 235.50 2300 ---- ---- ---- ---- 240.20 +5.40 234.80 2305 ---- ---- ---- ---- 239.50 +5.40 234.10 2310 ---- ---- ---- ---- 238.80 +5.40 233.40 2315 ---- ---- ---- ---- 238.10 +5.40 232.70 2320 ---- ---- ---- ---- 237.40 +5.30 232.10 2325 ---- ---- ---- ---- 236.70 +5.30 231.40 2330 ---- ---- ---- ---- 236.00 +5.30 230.70 2335 ---- ---- ---- ---- 235.30 +5.20 230.10 2340 ---- ---- ---- ---- 234.70 +5.30 229.40 2345 ---- ---- ---- ---- 234.00 +5.20 228.80 2350 ---- ---- ---- ---- 233.30 +5.20 228.10 2355 ---- ---- ---- ---- 232.70 +5.20 227.50 2360 ---- ---- ---- ---- 232.10 +5.20 226.90 2365 ---- ---- ---- ---- 231.40 +5.20 226.20 2370 ---- ---- ---- ---- 230.80 +5.20 225.60 2375 ---- ---- ---- ---- 230.20 +5.20 225.00 2380 ---- ---- ---- ---- 229.60 +5.20 224.40 2385 ---- ---- ---- ---- 228.90 +5.10 223.80 2390 ---- ---- ---- ---- 228.30 +5.00 223.30 2395 ---- ---- ---- ---- 227.80 +5.10 222.70 2400 ---- ---- ---- ---- 227.20 +5.10 222.10 2410 ---- ---- ---- ---- 226.00 +5.00 221.00 2420 ---- ---- ---- ---- 224.90 +5.00 219.90 2425 ---- ---- ---- ---- 224.30 +5.00 219.30 2430 ---- ---- ---- ---- 223.80 +5.00 218.80 2440 ---- ---- ---- ---- 222.70 +5.00 217.70 2450 ---- ---- ---- ---- 221.60 +4.90 216.70 2460 ---- ---- ---- ---- 220.60 +4.90 215.70 2470 ---- ---- ---- ---- 219.60 +4.90 214.70 2475 ---- ---- ---- ---- 219.10 +4.90 214.20 2480 ---- ---- ---- ---- 218.60 +4.80 213.80 2490 ---- ---- ---- ---- 217.60 +4.80 212.80 2500 ---- ---- ---- ---- 216.70 +4.80 211.90 2525 ---- ---- ---- ---- 214.40 +4.70 209.70 2550 ---- ---- ---- ---- 212.20 +4.60 207.60 2575 ---- ---- ---- ---- 210.20 +4.60 205.60 2600 ---- ---- ---- ---- 208.30 +4.60 203.70 2625 ---- ---- ---- ---- 206.50 +4.50 202.00 2650 ---- ---- ---- ---- 204.80 +4.50 200.30 2675 ---- ---- ---- ---- 203.10 +4.30 198.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 725.30 +10.50 714.80 1400 ---- ---- ---- ---- 705.50 +10.40 695.10 1425 ---- ---- ---- ---- 686.00 +10.30 675.70 1450 ---- ---- ---- ---- 666.80 +10.20 656.60 1475 ---- ---- ---- ---- 647.80 +10.10 637.70 1500 ---- ---- ---- ---- 629.00 +9.90 619.10 1525 ---- ---- ---- ---- 610.50 +9.80 600.70 1550 ---- ---- ---- ---- 592.20 +9.60 582.60 1570 ---- ---- ---- ---- 577.80 +9.60 568.20 1575 ---- ---- ---- ---- 574.20 +9.50 564.70 1580 ---- ---- ---- ---- 570.60 +9.50 561.10 1590 ---- ---- ---- ---- 563.50 +9.50 554.00 1600 ---- ---- ---- ---- 556.40 +9.40 547.00 1610 ---- ---- ---- ---- 549.30 +9.30 540.00 1620 ---- ---- ---- ---- 542.30 +9.30 533.00 1625 ---- ---- ---- ---- 538.80 +9.20 529.60 1630 ---- ---- ---- ---- 535.30 +9.20 526.10 1640 ---- ---- ---- ---- 528.40 +9.20 519.20 1650 ---- ---- ---- ---- 521.50 +9.10 512.40 1660 ---- ---- ---- ---- 514.60 +9.00 505.60 1670 ---- ---- ---- ---- 507.80 +9.00 498.80 1675 ---- ---- ---- ---- 504.40 +8.90 495.50 1680 ---- ---- ---- ---- 501.00 +8.90 492.10 1685 ---- ---- ---- ---- 497.70 +8.90 488.80 1690 ---- ---- ---- ---- 494.30 +8.90 485.40 1695 ---- ---- ---- ---- 490.90 +8.80 482.10 1700 ---- ---- ---- ---- 487.60 +8.80 478.80 1705 ---- ---- ---- ---- 484.30 +8.80 475.50 1710 ---- ---- ---- ---- 481.00 +8.80 472.20 1715 ---- ---- ---- ---- 477.70 +8.80 468.90 1720 ---- ---- ---- ---- 474.40 +8.70 465.70 1725 ---- ---- ---- ---- 471.10 +8.70 462.40 1730 ---- ---- ---- ---- 467.80 +8.60 459.20 1735 ---- ---- ---- ---- 464.50 +8.50 456.00 1740 ---- ---- ---- ---- 461.30 +8.60 452.70 1745 ---- ---- ---- ---- 458.10 +8.60 449.50 1750 ---- ---- ---- ---- 454.80 +8.50 446.30 1755 ---- ---- ---- ---- 451.60 +8.40 443.20 1760 ---- ---- ---- ---- 448.40 +8.40 440.00 1765 ---- ---- ---- ---- 445.30 +8.50 436.80 1770 ---- ---- ---- ---- 442.10 +8.40 433.70 1775 ---- ---- ---- ---- 438.90 +8.30 430.60 1780 ---- ---- ---- ---- 435.80 +8.30 427.50 1785 ---- ---- ---- ---- 432.70 +8.30 424.40 1790 ---- ---- ---- ---- 429.60 +8.30 421.30 1795 ---- ---- ---- ---- 426.50 +8.20 418.30 1800 ---- ---- ---- ---- 423.40 +8.20 415.20 1805 ---- ---- ---- ---- 420.40 +8.20 412.20 1810 ---- ---- ---- ---- 417.40 +8.20 409.20 1815 ---- ---- ---- ---- 414.40 +8.10 406.30 1820 ---- ---- ---- ---- 411.40 +8.10 403.30 1825 ---- ---- ---- ---- 408.40 +8.00 400.40 1830 ---- ---- ---- ---- 405.50 +8.00 397.50 1835 ---- ---- ---- ---- 402.60 +7.90 394.70 1840 ---- ---- ---- ---- 399.80 +8.00 391.80 1845 ---- ---- ---- ---- 397.00 +8.00 389.00 1850 ---- ---- ---- ---- 394.20 +7.90 386.30 1855 ---- ---- ---- ---- 391.40 +7.90 383.50 1860 ---- ---- ---- ---- 388.70 +7.90 380.80 1865 ---- ---- ---- ---- 386.00 +7.80 378.20 1870 ---- ---- ---- ---- 383.30 +7.80 375.50 1875 ---- ---- ---- ---- 380.70 +7.70 373.00 1880 ---- ---- ---- ---- 378.10 +7.70 370.40 1885 ---- ---- ---- ---- 375.60 +7.70 367.90 1890 ---- ---- ---- ---- 373.10 +7.60 365.50 1895 ---- ---- ---- ---- 370.70 +7.70 363.00 1900 ---- ---- ---- ---- 368.20 +7.50 360.70 1905 ---- ---- ---- ---- 365.90 +7.60 358.30 1910 ---- ---- ---- ---- 363.60 +7.50 356.10 1915 ---- ---- ---- ---- 361.30 +7.50 353.80 1920 ---- ---- ---- ---- 359.10 +7.50 351.60 1925 ---- ---- ---- ---- 357.00 +7.50 349.50 1930 ---- ---- ---- ---- 354.80 +7.40 347.40 1935 ---- ---- ---- ---- 352.80 +7.40 345.40 1940 ---- ---- ---- ---- 350.80 +7.40 343.40 1945 ---- ---- ---- ---- 348.80 +7.30 341.50 1950 ---- ---- ---- ---- 346.90 +7.30 339.60 1955 ---- ---- ---- ---- 345.00 +7.30 337.70 1960 ---- ---- ---- ---- 343.20 +7.30 335.90 1965 ---- ---- ---- ---- 341.40 +7.20 334.20 1970 ---- ---- ---- ---- 339.60 +7.20 332.40 1975 ---- ---- ---- ---- 337.90 +7.20 330.70 1980 ---- ---- ---- ---- 336.20 +7.10 329.10 1985 ---- ---- ---- ---- 334.50 +7.10 327.40 1990 ---- ---- ---- ---- 332.90 +7.10 325.80 1995 ---- ---- ---- ---- 331.30 +7.00 324.30 2000 ---- ---- ---- ---- 329.70 +7.00 322.70 2005 ---- ---- ---- ---- 328.10 +6.90 321.20 2010 ---- ---- ---- ---- 326.60 +6.90 319.70 2015 ---- ---- ---- ---- 325.10 +6.90 318.20 2020 ---- ---- ---- ---- 323.60 +6.90 316.70 2025 ---- ---- ---- ---- 322.20 +6.90 315.30 2030 ---- ---- ---- ---- 320.70 +6.80 313.90 2035 ---- ---- ---- ---- 319.30 +6.80 312.50 2040 ---- ---- ---- ---- 317.80 +6.70 311.10 2045 ---- ---- ---- ---- 316.40 +6.70 309.70 2050 ---- ---- ---- ---- 315.00 +6.70 308.30 2055 ---- ---- ---- ---- 313.60 +6.70 306.90 2060 ---- ---- ---- ---- 312.20 +6.60 305.60 2065 ---- ---- ---- ---- 310.90 +6.70 304.20 2070 ---- ---- ---- ---- 309.50 +6.60 302.90 2075 ---- ---- ---- ---- 308.10 +6.50 301.60 2080 ---- ---- ---- ---- 306.80 +6.60 300.20 2085 ---- ---- ---- ---- 305.50 +6.60 298.90 2090 ---- ---- ---- ---- 304.10 +6.50 297.60 2095 ---- ---- ---- ---- 302.80 +6.50 296.30 2100 ---- ---- ---- ---- 301.50 +6.40 295.10 2105 ---- ---- ---- ---- 300.20 +6.40 293.80 2110 ---- ---- ---- ---- 298.90 +6.40 292.50 2115 ---- ---- ---- ---- 297.70 +6.40 291.30 2120 ---- ---- ---- ---- 296.40 +6.30 290.10 2125 ---- ---- ---- ---- 295.20 +6.40 288.80 2130 ---- ---- ---- ---- 293.90 +6.30 287.60 2135 ---- ---- ---- ---- 292.70 +6.30 286.40 2140 ---- ---- ---- ---- 291.50 +6.20 285.30 2145 ---- ---- ---- ---- 290.30 +6.20 284.10 2150 ---- ---- ---- ---- 289.10 +6.20 282.90 2155 ---- ---- ---- ---- 288.00 +6.20 281.80 2160 ---- ---- ---- ---- 286.80 +6.10 280.70 2165 ---- ---- ---- ---- 285.70 +6.20 279.50 2170 ---- ---- ---- ---- 284.60 +6.20 278.40 2175 ---- ---- ---- ---- 283.50 +6.10 277.40 2180 ---- ---- ---- ---- 282.40 +6.10 276.30 2185 ---- ---- ---- ---- 281.30 +6.10 275.20 2190 ---- ---- ---- ---- 280.20 +6.00 274.20 2195 ---- ---- ---- ---- 279.20 +6.00 273.20 2200 ---- ---- ---- ---- 278.10 +6.00 272.10 2205 ---- ---- ---- ---- 277.10 +6.00 271.10 2210 ---- ---- ---- ---- 276.10 +6.00 270.10 2215 ---- ---- ---- ---- 275.10 +6.00 269.10 2220 ---- ---- ---- ---- 274.10 +5.90 268.20 2225 ---- ---- ---- ---- 273.10 +5.90 267.20 2230 ---- ---- ---- ---- 272.10 +5.80 266.30 2235 ---- ---- ---- ---- 271.20 +5.90 265.30 2240 ---- ---- ---- ---- 270.20 +5.80 264.40 2245 ---- ---- ---- ---- 269.30 +5.80 263.50 2250 ---- ---- ---- ---- 268.40 +5.80 262.60 2255 ---- ---- ---- ---- 267.50 +5.80 261.70 2260 ---- ---- ---- ---- 266.60 +5.80 260.80 2265 ---- ---- ---- ---- 265.70 +5.70 260.00 2270 ---- ---- ---- ---- 264.80 +5.70 259.10 2275 ---- ---- ---- ---- 264.00 +5.70 258.30 2280 ---- ---- ---- ---- 263.10 +5.70 257.40 2285 ---- ---- ---- ---- 262.30 +5.70 256.60 2290 ---- ---- ---- ---- 261.40 +5.60 255.80 2295 ---- ---- ---- ---- 260.60 +5.60 255.00 2300 ---- ---- ---- ---- 259.80 +5.60 254.20 2305 ---- ---- ---- ---- 259.00 +5.60 253.40 2310 ---- ---- ---- ---- 258.20 +5.60 252.60 2315 ---- ---- ---- ---- 257.40 +5.50 251.90 2320 ---- ---- ---- ---- 256.60 +5.50 251.10 2325 ---- ---- ---- ---- 255.80 +5.50 250.30 2330 ---- ---- ---- ---- 255.10 +5.50 249.60 2335 ---- ---- ---- ---- 254.30 +5.40 248.90 2340 ---- ---- ---- ---- 253.60 +5.50 248.10 2345 ---- ---- ---- ---- 252.80 +5.40 247.40 2350 ---- ---- ---- ---- 252.10 +5.40 246.70 2355 ---- ---- ---- ---- 251.40 +5.40 246.00 2360 ---- ---- ---- ---- 250.70 +5.40 245.30 2365 ---- ---- ---- ---- 250.00 +5.40 244.60 2370 ---- ---- ---- ---- 249.30 +5.40 243.90 2375 ---- ---- ---- ---- 248.60 +5.30 243.30 2380 ---- ---- ---- ---- 247.90 +5.30 242.60 2385 ---- ---- ---- ---- 247.20 +5.30 241.90 2390 ---- ---- ---- ---- 246.60 +5.30 241.30 2395 ---- ---- ---- ---- 245.90 +5.30 240.60 2400 ---- ---- ---- ---- 245.20 +5.20 240.00 2405 ---- ---- ---- ---- 244.60 +5.20 239.40 2410 ---- ---- ---- ---- 244.00 +5.30 238.70 2420 ---- ---- ---- ---- 242.70 +5.20 237.50 2425 ---- ---- ---- ---- 242.10 +5.20 236.90 2430 ---- ---- ---- ---- 241.40 +5.10 236.30 2440 ---- ---- ---- ---- 240.20 +5.10 235.10 2450 ---- ---- ---- ---- 239.00 +5.10 233.90 2460 ---- ---- ---- ---- 237.90 +5.10 232.80 2470 ---- ---- ---- ---- 236.70 +5.00 231.70 2475 ---- ---- ---- ---- 236.10 +5.00 231.10 2480 ---- ---- ---- ---- 235.60 +5.00 230.60 2490 ---- ---- ---- ---- 234.50 +5.00 229.50 2500 ---- ---- ---- ---- 233.40 +5.00 228.40 2525 ---- ---- ---- ---- 230.80 +4.90 225.90 2550 ---- ---- ---- ---- 228.30 +4.80 223.50 2575 ---- ---- ---- ---- 225.90 +4.70 221.20 2600 ---- ---- ---- ---- 223.70 +4.70 219.00 2625 ---- ---- ---- ---- 221.60 +4.70 216.90 2650 ---- ---- ---- ---- 219.50 +4.60 214.90 2675 ---- ---- ---- ---- 217.60 +4.50 213.10 2700 ---- ---- ---- ---- 215.80 +4.50 211.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 706.80 +10.60 696.20 1425 ---- ---- ---- ---- 687.20 +10.40 676.80 1450 ---- ---- ---- ---- 668.00 +10.30 657.70 1475 ---- ---- ---- ---- 649.10 +10.20 638.90 1500 ---- ---- ---- ---- 630.40 +10.00 620.40 1525 ---- ---- ---- ---- 612.00 +9.80 602.20 1550 ---- ---- ---- ---- 594.00 +9.80 584.20 1575 ---- ---- ---- ---- 576.20 +9.60 566.60 1580 ---- ---- ---- ---- 572.60 +9.50 563.10 1590 ---- ---- ---- ---- 565.60 +9.50 556.10 1600 ---- ---- ---- ---- 558.60 +9.40 549.20 1610 ---- ---- ---- ---- 551.70 +9.40 542.30 1620 ---- ---- ---- ---- 544.80 +9.30 535.50 1625 ---- ---- ---- ---- 541.40 +9.30 532.10 1630 ---- ---- ---- ---- 538.00 +9.30 528.70 1640 ---- ---- ---- ---- 531.20 +9.30 521.90 1650 ---- ---- ---- ---- 524.40 +9.10 515.30 1660 ---- ---- ---- ---- 517.80 +9.20 508.60 1670 ---- ---- ---- ---- 511.10 +9.00 502.10 1675 ---- ---- ---- ---- 507.80 +9.00 498.80 1680 ---- ---- ---- ---- 504.60 +9.00 495.60 1685 ---- ---- ---- ---- 501.30 +9.00 492.30 1690 ---- ---- ---- ---- 498.10 +9.00 489.10 1695 ---- ---- ---- ---- 494.90 +9.00 485.90 1700 ---- ---- ---- ---- 491.60 +8.80 482.80 1705 ---- ---- ---- ---- 488.50 +8.90 479.60 1710 ---- ---- ---- ---- 485.30 +8.80 476.50 1715 ---- ---- ---- ---- 482.20 +8.80 473.40 1720 ---- ---- ---- ---- 479.00 +8.70 470.30 1725 ---- ---- ---- ---- 475.90 +8.70 467.20 1730 ---- ---- ---- ---- 472.80 +8.70 464.10 1735 ---- ---- ---- ---- 469.80 +8.70 461.10 1740 ---- ---- ---- ---- 466.70 +8.60 458.10 1745 ---- ---- ---- ---- 463.70 +8.60 455.10 1750 ---- ---- ---- ---- 460.70 +8.60 452.10 1755 ---- ---- ---- ---- 457.80 +8.60 449.20 1760 ---- ---- ---- ---- 454.80 +8.50 446.30 1765 ---- ---- ---- ---- 451.90 +8.50 443.40 1770 ---- ---- ---- ---- 449.00 +8.50 440.50 1775 ---- ---- ---- ---- 446.10 +8.40 437.70 1780 ---- ---- ---- ---- 443.30 +8.40 434.90 1785 ---- ---- ---- ---- 440.50 +8.40 432.10 1790 ---- ---- ---- ---- 437.70 +8.40 429.30 1795 ---- ---- ---- ---- 434.90 +8.30 426.60 1800 ---- ---- ---- ---- 432.20 +8.30 423.90 1805 ---- ---- ---- ---- 429.50 +8.30 421.20 1810 ---- ---- ---- ---- 426.80 +8.20 418.60 1815 ---- ---- ---- ---- 424.20 +8.20 416.00 1820 ---- ---- ---- ---- 421.50 +8.10 413.40 1825 ---- ---- ---- ---- 418.90 +8.10 410.80 1830 ---- ---- ---- ---- 416.40 +8.10 408.30 1835 ---- ---- ---- ---- 413.80 +8.00 405.80 1840 ---- ---- ---- ---- 411.30 +8.00 403.30 1845 ---- ---- ---- ---- 408.90 +8.00 400.90 1850 ---- ---- ---- ---- 406.40 +8.00 398.40 1855 ---- ---- ---- ---- 404.00 +8.00 396.00 1860 ---- ---- ---- ---- 401.60 +7.90 393.70 1865 ---- ---- ---- ---- 399.20 +7.80 391.40 1870 ---- ---- ---- ---- 396.90 +7.80 389.10 1875 ---- ---- ---- ---- 394.60 +7.80 386.80 1880 ---- ---- ---- ---- 392.30 +7.80 384.50 1885 ---- ---- ---- ---- 390.10 +7.80 382.30 1890 ---- ---- ---- ---- 387.90 +7.70 380.20 1895 ---- ---- ---- ---- 385.70 +7.70 378.00 1900 ---- ---- ---- ---- 383.50 +7.60 375.90 1905 ---- ---- ---- ---- 381.40 +7.60 373.80 1910 ---- ---- ---- ---- 379.30 +7.60 371.70 1915 ---- ---- ---- ---- 377.30 +7.60 369.70 1920 ---- ---- ---- ---- 375.30 +7.60 367.70 1925 ---- ---- ---- ---- 373.30 +7.50 365.80 1930 ---- ---- ---- ---- 371.30 +7.50 363.80 1935 ---- ---- ---- ---- 369.40 +7.50 361.90 1940 ---- ---- ---- ---- 367.50 +7.40 360.10 1945 ---- ---- ---- ---- 365.60 +7.40 358.20 1950 ---- ---- ---- ---- 363.80 +7.40 356.40 1955 ---- ---- ---- ---- 362.00 +7.40 354.60 1960 ---- ---- ---- ---- 360.20 +7.30 352.90 1965 ---- ---- ---- ---- 358.40 +7.30 351.10 1970 ---- ---- ---- ---- 356.70 +7.30 349.40 1975 ---- ---- ---- ---- 355.00 +7.20 347.80 1980 ---- ---- ---- ---- 353.30 +7.20 346.10 1985 ---- ---- ---- ---- 351.70 +7.20 344.50 1990 ---- ---- ---- ---- 350.10 +7.20 342.90 1995 ---- ---- ---- ---- 348.50 +7.20 341.30 2000 ---- ---- ---- ---- 346.90 +7.10 339.80 2005 ---- ---- ---- ---- 345.30 +7.00 338.30 2010 ---- ---- ---- ---- 343.80 +7.00 336.80 2015 ---- ---- ---- ---- 342.30 +7.00 335.30 2020 ---- ---- ---- ---- 340.80 +7.00 333.80 2025 ---- ---- ---- ---- 339.30 +6.90 332.40 2030 ---- ---- ---- ---- 337.90 +6.90 331.00 2035 ---- ---- ---- ---- 336.50 +6.90 329.60 2040 ---- ---- ---- ---- 335.10 +6.90 328.20 2045 ---- ---- ---- ---- 333.70 +6.90 326.80 2050 ---- ---- ---- ---- 332.30 +6.80 325.50 2055 ---- ---- ---- ---- 330.90 +6.80 324.10 2060 ---- ---- ---- ---- 329.60 +6.80 322.80 2065 ---- ---- ---- ---- 328.20 +6.70 321.50 2070 ---- ---- ---- ---- 326.90 +6.70 320.20 2075 ---- ---- ---- ---- 325.60 +6.70 318.90 2080 ---- ---- ---- ---- 324.30 +6.60 317.70 2085 ---- ---- ---- ---- 323.10 +6.70 316.40 2090 ---- ---- ---- ---- 321.80 +6.60 315.20 2095 ---- ---- ---- ---- 320.60 +6.60 314.00 2100 ---- ---- ---- ---- 319.40 +6.60 312.80 2105 ---- ---- ---- ---- 318.10 +6.50 311.60 2110 ---- ---- ---- ---- 317.00 +6.60 310.40 2115 ---- ---- ---- ---- 315.80 +6.50 309.30 2120 ---- ---- ---- ---- 314.60 +6.50 308.10 2125 ---- ---- ---- ---- 313.50 +6.50 307.00 2130 ---- ---- ---- ---- 312.30 +6.40 305.90 2135 ---- ---- ---- ---- 311.20 +6.40 304.80 2140 ---- ---- ---- ---- 310.10 +6.40 303.70 2145 ---- ---- ---- ---- 309.00 +6.40 302.60 2150 ---- ---- ---- ---- 308.00 +6.40 301.60 2155 ---- ---- ---- ---- 306.90 +6.30 300.60 2160 ---- ---- ---- ---- 305.90 +6.40 299.50 2165 ---- ---- ---- ---- 304.80 +6.30 298.50 2170 ---- ---- ---- ---- 303.80 +6.20 297.60 2175 ---- ---- ---- ---- 302.80 +6.20 296.60 2180 ---- ---- ---- ---- 301.90 +6.30 295.60 2185 ---- ---- ---- ---- 300.90 +6.20 294.70 2190 ---- ---- ---- ---- 300.00 +6.20 293.80 2195 ---- ---- ---- ---- 299.00 +6.10 292.90 2200 ---- ---- ---- ---- 298.10 +6.10 292.00 2205 ---- ---- ---- ---- 297.20 +6.10 291.10 2210 ---- ---- ---- ---- 296.30 +6.10 290.20 2215 ---- ---- ---- ---- 295.40 +6.00 289.40 2220 ---- ---- ---- ---- 294.60 +6.10 288.50 2225 ---- ---- ---- ---- 293.70 +6.00 287.70 2230 ---- ---- ---- ---- 292.90 +6.00 286.90 2235 ---- ---- ---- ---- 292.10 +6.00 286.10 2240 ---- ---- ---- ---- 291.30 +6.00 285.30 2245 ---- ---- ---- ---- 290.50 +6.00 284.50 2250 ---- ---- ---- ---- 289.70 +6.00 283.70 2255 ---- ---- ---- ---- 288.90 +5.90 283.00 2260 ---- ---- ---- ---- 288.10 +5.90 282.20 2265 ---- ---- ---- ---- 287.40 +5.90 281.50 2270 ---- ---- ---- ---- 286.70 +5.90 280.80 2275 ---- ---- ---- ---- 285.90 +5.80 280.10 2280 ---- ---- ---- ---- 285.20 +5.80 279.40 2285 ---- ---- ---- ---- 284.50 +5.80 278.70 2290 ---- ---- ---- ---- 283.80 +5.80 278.00 2295 ---- ---- ---- ---- 283.10 +5.80 277.30 2300 ---- ---- ---- ---- 282.40 +5.80 276.60 2310 ---- ---- ---- ---- 281.10 +5.80 275.30 2320 ---- ---- ---- ---- 279.80 +5.80 274.00 2325 ---- ---- ---- ---- 279.10 +5.70 273.40 2330 ---- ---- ---- ---- 278.50 +5.70 272.80 2340 ---- ---- ---- ---- 277.20 +5.60 271.60 2350 ---- ---- ---- ---- 276.00 +5.60 270.40 2360 ---- ---- ---- ---- 274.80 +5.60 269.20 2370 ---- ---- ---- ---- 273.60 +5.50 268.10 2375 ---- ---- ---- ---- 273.10 +5.60 267.50 2380 ---- ---- ---- ---- 272.50 +5.50 267.00 2390 ---- ---- ---- ---- 271.40 +5.50 265.90 2400 ---- ---- ---- ---- 270.30 +5.50 264.80 2425 ---- ---- ---- ---- 267.70 +5.40 262.30 2450 ---- ---- ---- ---- 265.20 +5.30 259.90 2475 ---- ---- ---- ---- 262.90 +5.30 257.60 2500 ---- ---- ---- ---- 260.70 +5.20 255.50 2525 ---- ---- ---- ---- 258.70 +5.20 253.50 2550 ---- ---- ---- ---- 256.80 +5.10 251.70 2575 ---- ---- ---- ---- 254.90 +5.00 249.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8937 21328 438434 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 .10 .10 .10 .10 UNCH 20 .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 1 949 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 1 193 1520 ---- ---- ---- ---- .10 UNCH .10 270 1525 ---- ---- ---- ---- .10 UNCH .10 126 1530 ---- ---- ---- ---- .10 UNCH .10 213 1535 ---- ---- ---- ---- .10 UNCH .10 2 96 1540 ---- ---- ---- ---- .10 UNCH .10 1 193 1545 ---- ---- ---- ---- .10 UNCH .10 76 1550 ---- ---- ---- ---- .10 UNCH .10 2275 1555 ---- ---- ---- ---- .10 UNCH .10 107 1560 ---- ---- ---- ---- .10 UNCH .10 1 820 1565 ---- ---- ---- ---- .10 UNCH .10 184 1570 ---- ---- ---- ---- .10 UNCH .10 172 1575 ---- ---- ---- ---- .10 UNCH .10 712 1580 ---- ---- ---- ---- .10 UNCH .10 39 122 1585 ---- ---- ---- ---- .10 UNCH .10 268 1590 ---- ---- ---- ---- .10 UNCH 31 .10 1 344 1595 ---- ---- ---- ---- .10 UNCH .10 5 136 1600 .10 .10 .10 .10 .10 UNCH 1 .10 6 2515 1605 ---- ---- ---- ---- .10 UNCH .10 18 182 1610 ---- ---- ---- ---- .10 UNCH .10 10 242 1615 ---- ---- ---- ---- .10 UNCH .10 8 162 1620 ---- ---- ---- ---- .10 UNCH .10 12 261 1625 ---- ---- ---- ---- .10 UNCH .10 25 1296 1630 ---- ---- ---- ---- .10 UNCH .10 16 879 1635 ---- ---- .10A .10A .10 -.10 .20 14 222 1640 ---- ---- .10A .10A .10 -.10 .20 56 424 1645 ---- ---- .10A .10A .10 -.10 .20 66 1650 .10 .10 .10 .10 .10 -.10 2 .20 459 2245 1655 ---- ---- .10A .10A .10 -.10 .20 3 230 1660 ---- ---- ---- ---- .10 -.10 3 .20 454 1665 ---- ---- .20A .20A .10 -.20 .30 3 587 1670 .30 .30 .20A .20A .10 -.20 1 .30 8 213 1675 ---- ---- .20A .20A .20 -.10 .30 307 885 1680 ---- ---- .20A .20A .20 -.20 4 .40 1 780 1685 ---- ---- .20A .20A .20 -.20 .40 2 516 1690 .30 .30 .20A .20A .20 -.30 18 .50 33 1766 1695 ---- ---- .30A .30A .30 -.30 .60 15 196 1700 .70 .70 .30 .30 .30 -.30 63 .60 360 2926 1705 ---- ---- .30A .30A .30 -.40 .70 3 221 1710 .70 .80 .40A .40A .40 -.40 29 .80 60 464 1715 .70 .70 .40A .40A .40 -.50 1 .90 259 1720 .80 .80 .40 .40 .50 -.60 22 1.10 12 976 1725 1.20 1.30 .50A .50A .60 -.70 34 1.30 84 794 1730 .80 1.60B .60A .60A .70 -.80 9 1.50 20 369 1735 .80 .90 .60 .60 .80 -1.10 10 1.90 232 1498 1740 2.10 2.40B .80A .80A 1.00 -1.30 95 2.30 70 499 1745 2.00 2.90B 1.00A 1.40B 1.20 -1.50 309 2.70 28 553 1750 3.00 3.60 1.10 1.10 1.40 -2.00 228 3.40 1570 2189 1755 2.90 4.40B 1.50 1.50 1.70 -2.40 13 4.10 129 485 1760 3.30 5.50B 1.80A 1.80A 2.10 -2.90 51 5.00 44 460 1765 5.50 6.80B 2.30A 2.30A 2.60 -3.60 46 6.20 98 419 1770 7.30 8.20B 2.80 2.90 3.30 -4.20 370 7.50 192 884 1775 7.30 10.00B 3.50 3.70A 4.20 -4.80 72 9.00 367 866 1780 10.40 12.00B 4.50A 4.50A 5.30 -5.60 187 10.90 217 356 1785 9.00 14.30B 5.60A 5.60A 6.70 -6.30 90 13.00 110 811 1790 13.00 17.00B 7.00A 7.90B 8.30 -7.10 42 15.40 297 609 1795 17.80 19.90B 8.70A 9.20B 10.20 -7.90 71 18.10 104 258 1800 19.80 23.20B 10.70A 11.30A 12.50 -8.70 300 21.20 204 1531 1805 ---- 26.80B 13.10A 26.80B 15.10 -9.40 16 24.50 7 147 1810 23.90 30.60B 15.90A 15.90A 18.10 -10.00 27 28.10 65 399 1815 25.30 34.60B 19.00A 19.00A 21.40 -10.60 10 32.00 31 300 1820 23.00 38.80B 22.40A 28.40B 25.00 -11.10 18 36.10 11 330 1825 ---- 43.20B 26.10A 43.20B 28.90 -11.40 7 40.30 1 334 1830 33.00 47.70B 30.10A 36.60B 33.00 -11.70 4 44.70 31 103 1835 ---- 52.30B 34.30A 52.30B 37.30 -11.90 8 49.20 17 1840 ---- 57.10B 38.70A 57.10B 41.80 -12.00 53.80 50 1845 ---- 61.80B 43.20A 61.80B 46.40 -12.10 58.50 15 1850 48.20 66.60B 47.80A 48.40 51.10 -12.20 3 63.30 3 50 1855 ---- 70.90B 52.50A 70.90B 55.80 -12.30 68.10 2 32 1860 ---- 75.70B 57.30A 75.70B 60.70 -12.20 72.90 13 1865 ---- 80.60B 62.10A 80.60B 65.50 -12.30 77.80 3 1870 67.10 85.60B 67.10 68.30B 70.40 -12.30 6 82.70 8 1875 ---- 91.10B 71.80A 91.10B 75.30 -12.30 87.60 2 1880 ---- 95.50B 77.10A 95.50B 80.20 -12.40 92.60 6 4 1885 ---- 100.40B 82.00A 100.40B 85.20 -12.30 97.50 2 1890 ---- 105.40B 86.90A 105.40B 90.10 -12.40 102.50 3 3 1895 ---- 110.30B 91.90A 110.30B 95.10 -12.30 107.40 2 1900 ---- 116.00B 96.50A 116.00B 100.00 -12.40 112.40 1 267 1905 ---- 120.30B 101.80A 120.30B 105.00 -12.40 117.40 32 1910 ---- 125.30B 106.70A 125.30B 110.00 -12.40 122.40 1 1915 ---- 130.20B 111.70A 130.20B 114.90 -12.40 127.30 1 1920 ---- 135.10B 116.70A 135.10B 119.90 -12.40 132.30 3 1925 ---- 140.90B 121.40A 140.90B 124.90 -12.40 137.30 4 1930 ---- 145.10B 126.80A 145.10B 129.90 -12.40 142.30 86 1935 ---- 150.10B 131.70A 150.10B 134.90 -12.40 147.30 1940 ---- 155.10B 136.70A 155.10B 139.80 -12.50 152.30 2 1945 ---- 160.10B 141.70A 160.10B 144.80 -12.50 157.30 1 1950 ---- 165.80B 146.30A 165.80B 149.80 -12.50 162.30 9 1955 ---- 170.10B 151.70A 170.10B 154.80 -12.40 167.20 1960 ---- 175.10B 156.70A 175.10B 159.80 -12.40 172.20 5 1965 ---- 180.10B 161.70A 180.10B 164.80 -12.40 177.20 3 1970 ---- 185.10B 166.70A 185.10B 169.80 -12.40 182.20 1975 ---- 190.80B 171.30A 190.80B 174.80 -12.40 187.20 1980 ---- 195.10B 176.70A 195.10B 179.80 -12.40 192.20 1985 ---- 200.10B 181.70A 200.10B 184.80 -12.40 197.20 1990 ---- 205.10B 186.70A 205.10B 189.80 -12.40 202.20 1995 ---- 210.10B 191.70A 210.10B 194.80 -12.40 207.20 2000 ---- 215.80B 196.30A 215.80B 199.80 -12.40 212.20 38 2005 ---- 218.70B 201.70A 218.70B 204.80 -12.40 217.20 2010 ---- 223.70B 206.70A 223.70B 209.80 -12.40 222.20 2015 ---- 228.70B 211.90A 228.70B 214.80 -12.40 227.20 2020 ---- 233.70B 216.80A 233.70B 219.80 -12.40 232.20 2025 ---- 238.70B 221.70A 238.70B 224.80 -12.40 237.20 2030 ---- 243.70B 226.70A 243.70B 229.80 -12.40 242.20 1 2035 ---- 248.70B 231.70A 248.70B 234.80 -12.40 247.20 2040 ---- 253.70B 236.70A 253.70B 239.80 -12.40 252.20 2045 ---- 258.60B 241.70A 258.60B 244.80 -12.40 257.20 2050 ---- 263.60B 246.70A 263.60B 249.80 -12.40 262.20 1 2055 ---- 268.50B 251.70A 268.50B 254.80 -12.40 267.20 2060 ---- 273.50B 256.70A 273.50B 259.80 -12.40 272.20 2065 ---- 278.50B 261.70A 278.50B 264.80 -12.40 277.20 2070 ---- 283.50B 266.70A 283.50B 269.80 -12.40 282.20 2075 ---- 288.50B 271.70A 288.50B 274.80 -12.40 287.20 2080 ---- 293.50B 276.70A 293.50B 279.80 -12.40 292.20 2085 ---- 298.50B 281.70A 298.50B 284.80 -12.40 297.20 2090 ---- 303.50B 286.70A 303.50B 289.80 -12.40 302.20 2095 ---- 308.50B 291.70A 308.50B 294.80 -12.40 307.20 2100 ---- 313.70B 296.70A 313.60B 299.80 -12.40 312.20 2105 ---- 318.50B 301.70A 318.50B 304.80 -12.40 317.20 2110 ---- 323.50B 306.70A 323.50B 309.80 -12.40 322.20 2115 ---- 328.70B 311.70A 328.70B 314.80 -12.40 327.20 2120 ---- 333.50B 316.70A 333.50B 319.80 -12.40 332.20 2125 ---- 338.60B 321.70A 338.50B 324.80 -12.40 337.20 2130 ---- 343.50B 326.70A 343.50B 329.80 -12.40 342.20 2135 ---- 348.60B 331.70A 348.60B 334.80 -12.40 347.20 2140 ---- 353.50B 336.70A 353.50B 339.80 -12.40 352.20 2145 ---- 358.60B 341.70A 358.60B 344.80 -12.40 357.20 2150 ---- 363.70B 346.70A 363.60B 349.80 -12.40 362.20 4 2155 ---- 368.60B 351.70A 368.60B 354.80 -12.40 367.20 2160 ---- 373.50B 356.70A 373.50B 359.80 -12.40 372.20 2165 ---- 378.60B 361.70A 378.60B 364.80 -12.40 377.20 2170 ---- 383.50B 366.70A 383.50B 369.80 -12.40 382.20 2175 ---- 388.60B 371.70A 388.60B 374.80 -12.40 387.20 2180 ---- 393.70B 376.70A 393.70B 379.80 -12.40 392.20 2185 ---- 398.60B 381.70A 398.60B 384.80 -12.40 397.20 2190 ---- 403.60B 386.70A 403.60B 389.80 -12.40 402.20 2195 ---- 408.50B 391.70A 408.50B 394.80 -12.40 407.20 2200 ---- 413.70B 396.70A 413.60B 399.80 -12.40 412.20 2205 ---- 418.50B 401.70A 418.50B 404.80 -12.40 417.20 2210 ---- 423.50B 406.70A 423.50B 409.80 -12.40 422.20 2215 ---- 428.50B 411.70A 428.50B 414.80 -12.40 427.20 2220 ---- 433.50B 416.70A 433.50B 419.80 -12.40 432.20 2225 ---- 438.40B 421.70A 438.30B 424.80 -12.40 437.20 2230 ---- 443.40B 426.70A 443.30B 429.80 -12.40 442.20 2235 ---- 448.40B 431.70A 448.30B 434.80 -12.40 447.20 2240 ---- 453.40B 436.70A 453.30B 439.80 -12.40 452.20 2245 ---- 458.40B 441.70A 458.30B 444.80 -12.40 457.20 2250 ---- 463.50B 446.80A 463.50B 449.80 -12.40 462.20 2255 ---- 468.40B 451.70A 468.30B 454.80 -12.40 467.20 2260 ---- 473.40B 456.70A 473.30B 459.80 -12.40 472.20 2265 ---- 478.40B 461.70A 478.30B 464.80 -12.40 477.20 2270 ---- 483.50B 466.70A 483.50B 469.80 -12.40 482.20 2275 ---- 488.50B 471.70A 488.50B 474.80 -12.40 487.20 2280 ---- 493.60B 476.80A 493.60B 479.80 -12.40 492.20 2290 ---- 503.60B 486.80A 503.60B 489.80 -12.40 502.20 2300 ---- 513.50B 496.70A 513.50B 499.80 -12.40 512.20 7 2310 ---- 523.60B 506.70A 523.60B 509.80 -12.40 522.20 1 2320 ---- 533.50B 516.70A 533.50B 519.80 -12.40 532.20 1 2325 ---- 538.50B 521.70A 538.50B 524.80 -12.40 537.20 2330 ---- 543.50B 526.70A 543.50B 529.80 -12.40 542.20 1 2340 ---- 553.50B 536.70A 553.40B 539.80 -12.40 552.20 2350 ---- 563.50B 546.80A 563.50B 549.80 -12.40 562.20 9 2360 ---- 573.60B 556.70A 573.60B 559.80 -12.40 572.20 2 2375 ---- 588.60B 571.70A 588.60B 574.80 -12.40 587.20 2400 ---- 613.60B 596.70A 613.60B 599.80 -12.40 612.20 1 2425 ---- 638.40B 621.70A 638.40B 624.80 -12.40 637.20 2450 ---- 663.50B 646.70A 663.50B 649.80 -12.40 662.20 2475 ---- 688.50B 671.70A 688.50B 674.80 -12.40 687.20 2500 ---- 713.50B 696.70A 713.50B 699.80 -12.40 712.20 2525 ---- 738.50B 721.70A 738.50B 724.80 -12.40 737.20 2550 ---- 763.60B 746.70A 763.60B 749.80 -12.40 762.20 1 2700 ---- 913.60B 896.70A 913.60B 899.80 -12.40 912.20 5 2750 ---- 963.50B 946.70A 963.50B 949.80 -12.40 962.20 6 2800 ---- 1013.50B 996.70A 1013.40B 999.80 -12.40 1012.20 4 3000 ---- 1213.50B 1196.70A 1213.50B 1199.80 -12.40 1212.20 2 3100 ---- 1313.50B 1296.70A 1313.40B 1299.80 -12.40 1312.20 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 21 .10 262 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 ---- ---- ---- ---- .10 UNCH .10 273 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 83 1400 ---- ---- ---- ---- .10 UNCH .10 1 1748 1410 ---- ---- ---- ---- .10 UNCH .10 21 118 1420 ---- ---- ---- ---- .10 UNCH .10 259 1425 ---- ---- ---- ---- .10 UNCH .10 79 1430 ---- ---- ---- ---- .10 UNCH .10 84 1440 ---- ---- ---- ---- .10 -.10 .20 170 1445 .20 .20 .20 .20 .10 -.10 1 .20 104 1450 ---- ---- ---- ---- .10 -.10 .20 3 930 1455 ---- ---- ---- ---- .20 UNCH .20 4 51 1460 .20 .20 .20 .20 .20 UNCH 1 .20 3 115 1465 ---- ---- ---- ---- .20 UNCH .20 5 48 1470 ---- ---- ---- ---- .20 UNCH .20 10 75 1475 .20 .20 .20 .20 .20 UNCH 3 .20 266 1480 ---- ---- ---- ---- .20 UNCH 2 .20 1 118 1485 ---- ---- .20A .20A .20 -.10 .30 143 1490 ---- ---- ---- ---- .20 -.10 .30 60 1495 ---- ---- .20A .20A .20 -.10 .30 75 1500 .20 .20 .20 .20 .30 UNCH 2 .30 4 1627 1505 ---- ---- ---- ---- .30 UNCH .30 77 1510 ---- ---- ---- ---- .30 UNCH .30 319 1515 .30 .30 .20 .20 .30 -.10 27 .40 92 1520 .30 .30 .30 .30 .30 -.10 32 .40 6 167 1525 ---- ---- ---- ---- .30 -.10 .40 266 1530 .30 .30 .30 .30 .40 UNCH 80 .40 148 1535 ---- ---- .40A .40A .40 -.10 .50 66 1540 ---- ---- ---- ---- .40 -.10 .50 78 91 1545 .50 .50 .50 .50 .40 -.10 2 .50 14 1550 .50 .60 .50 .50 .50 -.10 6 .60 6 875 1555 ---- ---- .50A .50A .50 -.10 .60 47 1560 ---- ---- .60A .60A .50 -.20 .70 2 47 1565 ---- ---- .60A .60A .60 -.10 1 .70 8 57 1570 ---- ---- .60A .60A .60 -.20 .80 3 117 1575 ---- ---- .70A .70A .70 -.20 .90 5 168 1580 ---- ---- .70A .70A .70 -.20 .90 5 112 1585 ---- ---- .80A .80A .80 -.20 1.00 1 24 1590 ---- ---- .90A .90A .80 -.30 1.10 3 168 1595 ---- ---- .90A .90A .90 -.30 1.20 12 48 1600 1.10 1.50 .90 1.00 1.00 -.30 78 1.30 82 2132 1605 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 3 20 1610 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 302 1615 1.10 1.70B 1.10 1.10 1.30 -.30 9 1.60 3 137 1620 1.40 1.40 1.30 1.30 1.40 -.40 14 1.80 57 370 1625 1.40 2.00B 1.40 1.50 1.50 -.40 4 1.90 34 788 1630 1.70 2.20B 1.50 1.60 1.60 -.50 19 2.10 5 168 1635 1.90 2.40B 1.70A 1.70A 1.80 -.50 11 2.30 1 612 1640 2.10 2.60B 1.90 1.90 1.90 -.60 5 2.50 12 173 1645 2.70 2.80B 2.00 2.10B 2.10 -.60 2 2.70 38 1650 2.70 3.10B 2.10 2.10 2.20 -.70 37 2.90 25 2616 1655 2.70 3.40B 2.40 2.50B 2.40 -.80 13 3.20 28 195 1660 2.90 3.70B 2.60A 2.60A 2.60 -.90 15 3.50 26 606 1665 3.30 4.00B 2.80A 2.80A 2.90 -.90 7 3.80 9 110 1670 3.60 4.40B 3.00 3.30B 3.10 -1.10 7 4.20 8 2122 1675 4.50 4.80B 3.30A 3.60B 3.40 -1.20 9 4.60 30 3782 1680 4.40 5.30B 3.60 4.00B 3.70 -1.30 17 5.00 41 545 1685 5.60 5.80B 3.90A 4.30B 4.10 -1.40 7 5.50 2 317 1690 6.20 6.40B 4.20 4.30B 4.50 -1.50 5 6.00 16 535 1695 5.80 7.00B 4.70A 4.70A 4.90 -1.70 5 6.60 17 77 1700 7.70 7.70 5.10 5.20B 5.30 -1.90 64 7.20 131 1847 1705 6.70 8.40B 5.60A 7.00B 5.90 -2.00 3 7.90 31 150 1710 7.40 9.20B 6.20A 6.30 6.40 -2.30 9 8.70 10 223 1715 8.50 10.10B 6.80A 6.80A 7.10 -2.40 8 9.50 9 183 1720 ---- 11.00B 7.40A 11.00B 7.80 -2.60 1 10.40 17 225 1725 9.80 12.10B 8.10A 8.10A 8.50 -2.90 47 11.40 85 1478 1730 11.10 13.30B 8.80 9.00B 9.30 -3.10 222 12.40 171 773 1735 12.10 14.50B 9.80A 9.80A 10.20 -3.40 507 13.60 89 329 1740 12.50 15.80B 10.70A 12.20B 11.20 -3.70 105 14.90 56 997 1745 11.80 17.30B 11.70A 11.70A 12.30 -4.00 290 16.30 15 155 1750 16.00 18.90B 12.80A 12.80A 13.50 -4.30 100 17.80 652 2312 1755 17.60 20.60B 14.00A 17.50B 14.70 -4.70 15 19.40 25 386 1760 19.20 22.40B 15.30A 15.30A 16.10 -5.00 59 21.10 55 336 1765 20.20 24.30B 16.70A 20.80B 17.60 -5.30 11 22.90 20 319 1770 23.00 26.30B 18.30A 20.90B 19.20 -5.70 14 24.90 26 714 1775 26.00 28.50B 19.90A 20.30A 21.00 -6.00 28 27.00 232 1323 1780 27.90 30.80B 21.70A 21.70A 22.90 -6.30 20 29.20 75 251 1785 31.70 33.30B 23.60A 24.60B 24.90 -6.70 426 31.60 32 200 1790 31.10 35.90B 25.70A 28.20B 27.00 -7.10 20 34.10 61 1688 1795 36.20 38.60B 27.90A 27.90A 29.30 -7.40 6 36.70 11 112 1800 36.90 41.50B 30.10 30.80A 31.70 -7.80 201 39.50 263 2113 1805 39.40 44.50B 32.80A 35.80B 34.30 -8.10 11 42.40 52 67 1810 ---- 47.60B 35.40A 47.60B 37.00 -8.50 45.50 72 156 1815 ---- 50.90B 38.20A 50.90B 39.90 -8.80 48.70 11 261 1820 41.40 54.30B 41.10A 44.60B 42.90 -9.10 5 52.00 9 63 1825 48.70 57.80B 44.20A 48.90B 46.10 -9.30 8 55.40 185 1224 1830 ---- 61.40B 47.30A 61.40B 49.40 -9.50 58.90 7 18 1835 ---- 65.20B 50.70A 65.20B 52.80 -9.80 62.60 6 27 1840 ---- 69.00B 54.10A 69.00B 56.30 -10.00 66.30 1 27 1845 ---- 72.90B 57.60A 72.90B 59.90 -10.30 70.20 9 1850 74.30 76.90B 61.30A 61.30A 63.60 -10.50 2 74.10 64 202 1855 ---- 81.00B 65.00A 81.00B 67.50 -10.70 78.20 1 1860 71.20 85.20B 68.90A 74.70B 71.40 -10.90 1 82.30 15 1865 ---- 89.40B 72.80A 89.40B 75.40 -11.10 86.50 12 1870 77.50 93.70B 76.90A 82.90B 79.40 -11.30 1 90.70 8 1875 ---- 98.00B 81.00A 98.00B 83.60 -11.40 95.00 77 1880 ---- 102.40B 85.20A 102.40B 87.90 -11.50 1 99.40 2 55 1885 99.70 106.90B 89.40A 89.40A 92.20 -11.60 1 103.80 1 1890 ---- 111.40B 93.70A 111.40B 96.50 -11.70 108.20 12 1895 ---- 115.90B 98.10A 115.90B 101.00 -11.70 112.70 4 1900 111.70 120.60B 102.60A 102.60A 105.40 -11.90 4 117.30 457 1905 ---- 125.10B 107.00A 125.10B 110.00 -11.90 121.90 229 1910 112.20 129.80B 111.50A 118.30B 114.50 -12.00 1 126.50 257 1915 126.90 133.90B 116.10A 116.10A 119.10 -12.10 2 131.20 1 1920 128.50 138.60B 120.70A 131.10B 123.70 -12.10 1 135.80 7 1925 143.30 143.90B 125.40A 143.60B 128.40 -12.20 1 140.60 3 61 1930 ---- 148.00B 130.20A 148.00B 133.10 -12.20 145.30 1 4 1935 ---- 152.80B 135.00A 152.80B 137.80 -12.20 150.00 9 1940 ---- 157.60B 139.70A 157.50B 142.50 -12.30 154.80 1 1945 ---- 162.40B 144.40A 162.30B 147.30 -12.30 159.60 8 1950 152.70 167.80B 148.90A 148.90A 152.10 -12.30 3 164.40 1 50 1955 ---- 172.00B 154.00A 172.00B 156.90 -12.30 169.20 3 1960 ---- 176.90B 158.80A 176.90B 161.70 -12.30 174.00 4 1965 ---- 181.70B 163.60A 181.70B 166.50 -12.40 178.90 4 1970 ---- 186.60B 168.40A 186.60B 171.40 -12.30 183.70 4 1975 ---- 192.20B 173.00A 192.20B 176.20 -12.40 188.60 38 1980 ---- 196.40B 178.10A 196.30B 181.10 -12.30 193.40 1 1985 ---- 201.30B 183.00A 201.20B 186.00 -12.30 198.30 101 1990 ---- 206.10B 187.90A 206.10B 190.90 -12.30 203.20 1995 ---- 211.10B 192.80A 211.10B 195.80 -12.30 208.10 1 2000 ---- 216.60B 197.30A 216.60B 200.70 -12.30 213.00 271 2005 ---- 220.90B 202.60A 220.90B 205.60 -12.30 217.90 2 2010 ---- 225.80B 207.50A 225.80B 210.50 -12.40 222.90 1 2015 ---- 230.70B 212.50A 230.70B 215.40 -12.40 227.80 2020 ---- 235.70B 217.40A 235.70B 220.40 -12.30 232.70 2025 ---- 241.40B 222.00A 241.40B 225.30 -12.40 237.70 102 2030 ---- 245.60B 227.20A 245.60B 230.20 -12.40 242.60 2035 ---- 250.60B 232.20A 250.60B 235.20 -12.40 247.60 2040 ---- 255.50B 237.10A 255.50B 240.20 -12.30 252.50 2045 ---- 260.40B 242.10A 260.40B 245.10 -12.40 257.50 2050 ---- 266.10B 246.70A 266.10B 250.10 -12.40 262.50 152 2055 ---- 270.40B 252.00A 270.40B 255.00 -12.40 267.40 2060 ---- 275.40B 257.00A 275.40B 260.00 -12.40 272.40 2065 ---- 280.30B 261.90A 280.30B 265.00 -12.40 277.40 2070 ---- 285.40B 266.90A 285.40B 269.90 -12.50 282.40 1 2075 ---- 291.00B 271.50A 291.00B 274.90 -12.40 287.30 2080 ---- 295.20B 276.90A 295.20B 279.90 -12.40 292.30 2 2085 ---- 298.70B 281.90A 298.70B 284.90 -12.40 297.30 2090 ---- 303.70B 286.80A 303.70B 289.90 -12.40 302.30 2095 ---- 308.70B 291.80A 308.70B 294.80 -12.50 307.30 2100 ---- 315.90B 296.40A 315.90B 299.80 -12.40 312.20 20 2105 ---- 318.70B 302.00A 318.70B 304.80 -12.40 317.20 2110 ---- 323.50B 307.00A 323.50B 309.80 -12.40 322.20 2115 ---- 328.50B 311.90A 328.50B 314.80 -12.40 327.20 2120 ---- 333.60B 316.90A 333.60B 319.80 -12.40 332.20 2125 ---- 340.90B 321.40A 340.90B 324.80 -12.40 337.20 2130 ---- 343.60B 326.90A 343.60B 329.80 -12.40 342.20 2135 ---- 348.60B 331.80A 348.60B 334.80 -12.40 347.20 2140 ---- 353.40B 336.80A 353.40B 339.80 -12.40 352.20 2145 ---- 358.50B 341.90A 358.50B 344.80 -12.40 357.20 2150 ---- 363.60B 346.40A 363.60B 349.80 -12.40 362.20 2155 ---- 368.50B 351.90A 368.50B 354.80 -12.40 367.20 2160 ---- 373.60B 356.80A 373.60B 359.80 -12.40 372.20 2165 ---- 378.50B 361.80A 378.50B 364.80 -12.40 377.20 2170 ---- 383.60B 366.90A 383.60B 369.80 -12.40 382.20 2175 ---- 388.60B 371.90A 388.60B 374.80 -12.40 387.20 2180 ---- 393.60B 376.90A 393.60B 379.80 -12.40 392.20 2185 ---- 398.50B 381.90A 398.50B 384.80 -12.40 397.20 2190 ---- 403.60B 386.80A 403.60B 389.80 -12.40 402.20 2195 ---- 408.50B 391.90A 408.50B 394.80 -12.40 407.20 2200 ---- 413.60B 396.90A 413.60B 399.80 -12.40 412.20 2205 ---- 418.50B 401.90A 418.50B 404.80 -12.40 417.20 2210 ---- 423.40B 406.90A 423.40B 409.80 -12.40 422.20 2215 ---- 428.50B 411.90A 428.50B 414.80 -12.40 427.20 2220 ---- 433.60B 416.80A 433.60B 419.80 -12.40 432.20 2225 ---- 438.40B 421.80A 438.40B 424.80 -12.40 437.20 2230 ---- 443.50B 426.80A 443.50B 429.80 -12.40 442.20 2235 ---- 448.40B 431.80A 448.40B 434.80 -12.40 447.20 2240 ---- 453.40B 436.80A 453.40B 439.80 -12.40 452.20 2245 ---- 458.50B 441.80A 458.40B 444.80 -12.40 457.20 2250 ---- 463.50B 446.80A 463.50B 449.80 -12.40 462.20 2255 ---- 468.40B 451.80A 468.40B 454.80 -12.40 467.20 2260 ---- 473.40B 456.80A 473.40B 459.80 -12.40 472.20 2265 ---- 478.40B 461.80A 478.40B 464.80 -12.40 477.20 2270 ---- 483.40B 466.80A 483.40B 469.80 -12.40 482.20 2275 ---- 488.40B 471.80A 488.40B 474.80 -12.40 487.20 2280 ---- 493.40B 476.80A 493.40B 479.80 -12.40 492.20 2290 ---- 503.40B 486.90A 503.40B 489.80 -12.40 502.20 2300 ---- 513.50B 496.80A 513.40B 499.80 -12.40 512.20 2310 ---- 523.40B 506.80A 523.40B 509.80 -12.40 522.20 2320 ---- 533.40B 516.90A 533.40B 519.80 -12.40 532.20 2325 ---- 538.50B 521.80A 538.50B 524.80 -12.40 537.20 2330 ---- 543.40B 526.80A 543.40B 529.80 -12.40 542.20 2340 ---- 553.40B 536.90A 553.40B 539.80 -12.40 552.20 2350 ---- 563.50B 546.80A 563.50B 549.80 -12.40 562.20 2360 ---- 573.40B 556.80A 573.40B 559.80 -12.40 572.20 2375 ---- 588.50B 571.80A 588.50B 574.80 -12.40 587.20 2400 ---- 613.50B 596.80A 613.50B 599.80 -12.40 612.20 2425 ---- 638.50B 621.90A 638.50B 624.80 -12.40 637.20 2450 ---- 663.40B 646.80A 663.40B 649.80 -12.40 662.20 2475 ---- 688.40B 672.00A 688.40B 674.80 -12.40 687.20 2500 ---- 713.50B 696.90A 713.50B 699.80 -12.40 712.20 5 2525 ---- 738.40B 721.90A 738.40B 724.80 -12.40 737.20 2550 ---- 763.40B 746.90A 763.40B 749.80 -12.40 762.20 2650 ---- 863.40B 846.90A 863.40B 849.80 -12.40 862.20 3000 ---- 1213.30B 1196.90A 1213.30B 1199.80 -12.40 1212.20 3200 ---- 1413.30B 1397.00A 1413.30B 1399.80 -12.40 1412.20 3500 ---- 1713.10B 1697.10A 1713.10B 1699.80 -12.40 1712.20 4000 ---- 2212.80B 2197.10A 2212.70B 2199.80 -12.40 2212.20 900 ---- ---- ---- ---- .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 .20 .20 .20 .20 +.10 34 .10 93 1250 .20 .20 .20 .20 .20 +.10 25 .10 582 1275 ---- ---- ---- ---- .20 UNCH .20 63 1300 ---- ---- ---- ---- .20 UNCH .20 1905 1325 .20 .20 .20 .20 .20 UNCH 1 .20 352 1350 ---- ---- ---- ---- .20 -.10 .30 52 1360 ---- ---- ---- ---- .20 -.10 .30 1 1370 ---- ---- ---- ---- .30 UNCH .30 1 1375 ---- ---- ---- ---- .30 UNCH .30 26 1380 ---- ---- ---- ---- .30 UNCH .30 110 1390 ---- ---- ---- ---- .30 -.10 .40 51 1400 ---- ---- ---- ---- .30 -.10 .40 1148 1410 ---- ---- ---- ---- .30 -.10 .40 83 1420 ---- ---- .40A .40A .30 -.20 .50 40 1425 ---- ---- ---- ---- .40 -.10 .50 79 1430 ---- ---- ---- ---- .40 -.10 .50 50 1440 ---- ---- .50A .50A .40 -.20 3 .60 158 1450 ---- ---- .50A .50A .50 -.10 .60 150 282 1460 ---- ---- .60A .60A .50 -.20 25 .70 444 1465 ---- ---- ---- ---- .50 -.20 .70 1470 .60 .70B .60 .70B .60 -.10 3 .70 132 1475 ---- ---- .70A .70A .60 -.20 .80 1 13 1480 ---- ---- ---- ---- .60 -.20 1 .80 1 90 1485 ---- ---- .80A .80A .70 -.20 .90 19 1490 ---- ---- .80A .80A .70 -.20 .90 18 1495 ---- ---- .90A .90A .80 -.20 1.00 1500 .90 .90 .90 .90 .80 -.20 6 1.00 36 1267 1505 ---- ---- 1.00A 1.00A .90 -.20 1.10 17 1510 1.10 1.10 1.00A 1.00A .90 -.30 1 1.20 114 1515 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 171 208 1520 ---- ---- 1.10A 1.10A 1.00 -.30 4 1.30 1 22 1525 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 76 1530 ---- ---- 1.30A 1.30A 1.20 -.30 2 1.50 15 1535 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1 64 1540 ---- ---- 1.40A 1.40A 1.30 -.40 5 1.70 1 34 1545 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 3 1550 ---- ---- 1.60A 1.60A 1.50 -.40 54 1.90 10 200 1555 1.90 1.90 1.70A 1.70A 1.60 -.40 19 2.00 24 1560 ---- ---- 1.80A 1.80A 1.70 -.40 13 2.10 1 57 1565 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 4 51 1570 2.10 2.10 2.00A 2.30B 1.90 -.50 1 2.40 22 1575 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 486 1580 2.50 2.50 2.20A 2.20A 2.20 -.50 30 2.70 90 1585 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 17 1590 3.10 3.10 2.50A 2.50A 2.50 -.50 1 3.00 55 1595 3.00 3.00 2.60A 3.20B 2.60 -.60 2 3.20 49 1600 3.50 3.60 2.80 2.80 2.80 -.60 80 3.40 134 6065 1605 ---- 3.70B 2.90A 3.70B 2.90 -.70 3.60 10 1610 ---- ---- 3.10A 3.10A 3.10 -.80 3.90 1 68 1615 3.60 4.20B 3.30A 3.30A 3.30 -.80 1 4.10 4 36 1620 4.00 4.00 3.60A 3.60A 3.50 -.90 8 4.40 2 49 1625 ---- ---- 3.80A 3.80A 3.70 -1.00 4.70 154 1630 4.10 5.10B 3.90 3.90 4.00 -1.00 27 5.00 32 502 1635 ---- 5.50B 4.30A 5.50B 4.20 -1.10 5.30 375 1640 ---- 5.80B 4.60A 4.60A 4.50 -1.20 6 5.70 1 213 1645 5.40 6.20B 4.90A 4.90A 4.80 -1.30 16 6.10 7 56 1650 5.20 6.70B 5.20 5.30B 5.10 -1.40 7 6.50 20 2458 1655 ---- 7.10B 5.50A 7.10B 5.50 -1.40 6.90 46 1660 ---- 7.60B 5.90A 7.60B 5.90 -1.50 7.40 39 1665 ---- 8.10B 6.30A 8.10B 6.30 -1.60 7.90 62 1670 7.20 8.70B 6.70A 6.70A 6.70 -1.70 2 8.40 115 1675 7.60 9.30B 7.20A 7.20A 7.20 -1.80 10 9.00 10 239 1680 7.60 9.90B 7.60 7.60 7.70 -1.90 1 9.60 4 358 1685 ---- 10.60B 8.10A 10.60B 8.30 -2.00 10.30 65 1690 ---- 11.40B 8.70A 11.40B 8.90 -2.10 11.00 488 1695 11.10 12.20B 9.30A 9.30A 9.50 -2.20 6 11.70 76 1700 10.10 13.00B 9.90A 10.00A 10.20 -2.30 16 12.50 13 1240 1705 ---- 13.90B 10.60A 13.90B 10.90 -2.50 13.40 31 1710 ---- 14.90B 11.30A 14.90B 11.70 -2.60 14.30 76 1715 ---- 15.90B 12.10A 15.90B 12.50 -2.80 15.30 33 1720 14.10 17.00B 12.90A 12.90A 13.30 -3.00 2 16.30 39 1725 ---- 18.10B 13.80A 18.10B 14.30 -3.10 17.40 10 4738 1730 ---- 19.50B 14.70A 19.50B 15.20 -3.30 18.50 12 1735 ---- 20.80B 15.70A 20.80B 16.30 -3.50 19.80 15 1740 19.90 22.00B 16.80A 16.80A 17.40 -3.70 1 21.10 257 1745 ---- 23.50B 17.90A 23.50B 18.60 -3.90 22.50 8 284 1750 21.30 25.00B 19.10A 21.40B 19.80 -4.20 14 24.00 36 856 1755 ---- 26.80B 20.40A 26.80B 21.20 -4.30 25.50 41 1760 ---- 28.50B 21.80A 28.50B 22.60 -4.60 27.20 7 178 1765 ---- 30.30B 23.30A 30.30B 24.10 -4.80 28.90 32 1770 ---- 32.20B 24.80A 32.20B 25.70 -5.10 30.80 5 208 1775 30.60 34.20B 26.40A 30.70B 27.40 -5.40 55 32.80 151 1073 1780 34.70 36.40B 28.20A 35.80B 29.20 -5.60 4 34.80 20 53 1785 ---- 38.60B 30.00A 38.60B 31.10 -5.90 37.00 3 116 1790 ---- 40.90B 31.90A 40.90B 33.10 -6.10 39.20 6 13 1795 ---- 43.30B 33.90A 43.30B 35.10 -6.50 41.60 55 1800 ---- 45.80B 36.00A 45.80B 37.30 -6.80 12 44.10 103 552 1805 ---- 48.40B 38.20A 48.40B 39.60 -7.00 46.60 4 1810 ---- 51.10B 40.60A 51.10B 42.00 -7.20 49.20 9 264 1815 ---- 53.90B 43.00A 53.90B 44.50 -7.40 51.90 9 1820 46.90 56.80B 45.60A 48.40B 47.10 -7.60 5 54.70 16 1825 50.80 59.80B 48.20A 49.50B 49.70 -8.00 3 57.70 2 20 1830 ---- 62.90B 51.00A 62.90B 52.50 -8.20 60.70 4 98 1835 ---- 66.10B 53.80A 66.10B 55.40 -8.40 63.80 9 16 1840 ---- 69.40B 56.80A 69.40B 58.40 -8.70 67.10 9 397 1845 ---- 72.80B 59.80A 72.80B 61.50 -8.90 70.40 9 16 1850 65.90 76.30B 62.90A 62.90A 64.70 -9.10 15 73.80 13 301 1855 ---- 79.80B 66.20A 79.80B 67.90 -9.40 77.30 2 1860 ---- 83.40B 69.50A 83.40B 71.30 -9.50 80.80 5 1865 ---- 87.10B 72.90A 87.10B 74.80 -9.70 84.50 3 1870 ---- 90.90B 76.40A 90.90B 78.30 -9.90 88.20 5 20 1875 ---- 94.70B 79.90A 94.70B 81.90 -10.10 92.00 10 1880 ---- 98.60B 83.60A 98.60B 85.60 -10.20 95.80 9 1885 101.20 102.60B 87.30A 87.30A 89.40 -10.30 7 99.70 5 7 1890 ---- 106.60B 91.10A 106.60B 93.20 -10.50 103.70 1 1895 ---- 110.70B 94.90A 110.70B 97.10 -10.60 107.70 1 1900 ---- 114.80B 98.80A 114.80B 101.10 -10.70 6 111.80 2 358 1905 ---- 119.00B 102.80A 119.00B 105.10 -10.90 116.00 2 1910 ---- 123.20B 106.90A 123.20B 109.20 -11.00 120.20 2 1915 ---- 127.50B 111.00A 127.50B 113.30 -11.10 124.40 1 8 1920 ---- 131.80B 115.10A 131.80B 117.50 -11.20 128.70 2 9 1925 ---- 136.20B 119.30A 136.20B 121.80 -11.20 133.00 2 21 1930 ---- 140.60B 123.50A 140.60B 126.00 -11.40 137.40 2 4 1935 ---- 145.00B 127.80A 145.00B 130.40 -11.40 141.80 6 1940 146.20 149.40B 132.10A 149.40B 134.70 -11.50 1 146.20 74 1945 ---- 153.90B 136.50A 153.90B 139.10 -11.60 150.70 1 1950 ---- 158.50B 140.90A 158.50B 143.60 -11.60 155.20 1 1955 ---- 163.00B 145.30A 163.00B 148.00 -11.70 159.70 6 1960 ---- 167.60B 149.80A 167.60B 152.50 -11.70 164.20 10 1965 ---- 172.20B 154.30A 172.20B 157.00 -11.80 168.80 2 9 1970 ---- 176.80B 158.80A 176.80B 161.60 -11.80 173.40 1 8 1975 ---- 181.40B 163.40A 181.40B 166.10 -11.90 178.00 4 1980 ---- 186.10B 167.90A 186.10B 170.70 -12.00 182.70 2 3 1985 ---- 190.80B 172.60A 190.80B 175.30 -12.00 187.30 4 12 1990 ---- 193.60B 177.20A 193.50B 180.00 -12.00 192.00 3 8 1995 ---- 198.30B 181.80A 198.20B 184.60 -12.10 196.70 2 10 2000 194.70 205.00B 186.50A 189.20B 189.30 -12.10 2 201.40 7 2005 ---- 207.60B 191.30A 207.60B 194.00 -12.10 206.10 16 2010 ---- 212.50B 196.10A 212.40B 198.70 -12.20 210.90 12 2015 ---- 217.20B 200.80A 217.10B 203.40 -12.20 215.60 11 2020 ---- 221.90B 205.50A 221.90B 208.20 -12.20 220.40 9 2025 ---- 228.80B 210.10A 228.80B 212.90 -12.30 225.20 15 2030 ---- 231.40B 215.00A 231.40B 217.70 -12.30 230.00 6 2035 ---- 236.20B 219.80A 236.20B 222.50 -12.30 234.80 3 2040 ---- 241.00B 224.60A 241.00B 227.30 -12.30 239.60 5 2045 ---- 246.00B 229.40A 245.90B 232.10 -12.30 244.40 1 2050 ---- 253.00B 234.10A 253.00B 236.90 -12.40 249.30 14 2055 ---- 255.70B 239.00A 255.60B 241.80 -12.30 254.10 7 2060 ---- 260.50B 243.90A 260.40B 246.60 -12.40 259.00 2065 ---- 265.40B 248.70A 265.30B 251.50 -12.30 263.80 2070 ---- 270.30B 253.60A 270.20B 256.40 -12.30 268.70 2075 ---- 277.30B 258.20A 277.30B 261.20 -12.40 273.60 2 2080 ---- 279.90B 263.40A 279.90B 266.10 -12.40 278.50 2085 ---- 284.80B 268.10A 284.80B 271.00 -12.30 283.30 2090 ---- 289.70B 273.10A 289.70B 275.90 -12.30 288.20 2095 ---- 294.60B 278.00A 294.60B 280.80 -12.30 293.10 2100 ---- 301.80B 282.60A 301.80B 285.70 -12.30 298.00 3 2105 ---- 304.50B 287.70A 304.50B 290.60 -12.40 303.00 2110 ---- 309.50B 292.60A 309.40B 295.50 -12.40 307.90 2115 ---- 314.30B 297.50A 314.30B 300.40 -12.40 312.80 2120 ---- 319.30B 302.40A 319.20B 305.30 -12.40 317.70 2125 ---- 326.40B 307.10A 326.40B 310.20 -12.40 322.60 5 2130 ---- 329.00B 312.30A 329.00B 315.10 -12.50 327.60 2135 ---- 334.10B 317.30A 334.00B 320.10 -12.40 332.50 2140 ---- 339.00B 322.10A 339.00B 325.00 -12.40 337.40 2145 ---- 344.00B 327.10A 343.90B 329.90 -12.50 342.40 2150 ---- 351.10B 331.80A 351.10B 334.90 -12.40 347.30 10 2155 ---- 353.80B 337.00A 353.80B 339.80 -12.50 352.30 2160 ---- 358.80B 342.00A 358.80B 344.80 -12.40 357.20 2165 ---- 363.70B 346.90A 363.70B 349.70 -12.50 362.20 2170 ---- 368.70B 352.00A 368.70B 354.70 -12.40 367.10 2175 ---- 375.90B 356.50A 375.90B 359.60 -12.50 372.10 7 2180 ---- 378.60B 361.90A 378.50B 364.60 -12.50 377.10 2185 ---- 383.50B 366.80A 383.50B 369.60 -12.40 382.00 2190 ---- 388.50B 371.80A 388.50B 374.50 -12.50 387.00 2195 ---- 393.40B 376.80A 393.40B 379.50 -12.50 392.00 2200 ---- 400.70B 381.30A 400.70B 384.50 -12.50 397.00 47 2205 ---- 403.40B 386.70A 403.40B 389.50 -12.50 402.00 2210 ---- 408.40B 391.70A 408.40B 394.50 -12.40 406.90 2215 ---- 413.40B 396.80A 413.40B 399.40 -12.50 411.90 2220 ---- 418.30B 401.80A 418.30B 404.40 -12.50 416.90 2225 ---- 425.60B 406.20A 425.60B 409.40 -12.50 421.90 2230 ---- 428.30B 411.80A 428.30B 414.40 -12.50 426.90 2235 ---- 433.30B 416.60A 433.30B 419.40 -12.50 431.90 2240 ---- 438.30B 421.60A 438.30B 424.40 -12.50 436.90 2245 ---- 443.20B 426.60A 443.20B 429.40 -12.50 441.90 2250 ---- 450.60B 431.10A 450.60B 434.40 -12.50 446.90 2255 ---- 453.20B 436.80A 453.20B 439.40 -12.50 451.90 2260 ---- 458.20B 441.60A 458.20B 444.40 -12.50 456.90 2265 ---- 463.20B 446.60A 463.20B 449.40 -12.50 461.90 2270 ---- 468.20B 451.60A 468.20B 454.40 -12.50 466.90 2275 ---- 473.20B 456.60A 473.20B 459.40 -12.50 471.90 2280 ---- 478.20B 461.60A 478.20B 464.40 -12.50 476.90 2290 ---- 488.20B 471.60A 488.20B 474.40 -12.50 486.90 2300 ---- 498.00B 481.60A 497.90B 484.40 -12.50 496.90 2305 ---- 503.20B 486.70A 503.20B 489.40 -12.50 501.90 2310 ---- 508.20B 491.70A 508.20B 494.40 -12.50 506.90 2320 ---- 518.10B 501.70A 518.10B 504.40 -12.50 516.90 2325 ---- 523.10B 506.70A 523.10B 509.40 -12.50 521.90 2330 ---- 528.10B 511.80A 528.10B 514.40 -12.50 526.90 2340 ---- 538.00B 521.60A 537.90B 524.40 -12.50 536.90 2350 ---- 548.00B 531.70A 548.00B 534.40 -12.50 546.90 2360 ---- 557.90B 541.70A 557.80B 544.40 -12.50 556.90 2370 ---- 567.90B 551.70A 567.80B 554.40 -12.50 566.90 2375 ---- 572.90B 556.70A 572.80B 559.40 -12.50 571.90 2400 ---- 598.10B 581.70A 598.10B 584.40 -12.50 596.90 2425 ---- 623.10B 606.60A 623.10B 609.40 -12.50 621.90 2450 ---- 648.10B 631.70A 648.10B 634.40 -12.50 646.90 2475 ---- 673.00B 656.60A 673.00B 659.40 -12.50 671.90 2500 ---- 698.10B 681.60A 698.10B 684.40 -12.50 696.90 2525 ---- 723.00B 706.70A 723.00B 709.40 -12.50 721.90 2550 ---- 748.00B 731.60A 748.00B 734.40 -12.50 746.90 2600 ---- 798.10B 781.70A 798.10B 784.40 -12.50 796.90 2650 ---- 848.00B 831.80A 848.00B 834.40 -12.50 846.90 2700 ---- 897.80B 881.90A 897.70B 884.40 -12.50 896.90 2750 ---- 947.90B 931.70A 947.80B 934.40 -12.50 946.90 2800 ---- 997.90B 981.70A 997.90B 984.40 -12.50 996.90 2850 ---- 1047.90B 1031.80A 1047.90B 1034.40 -12.50 1046.90 2900 ---- 1098.00B 1081.90A 1098.00B 1084.40 -12.50 1096.90 2950 ---- 1147.70B 1131.80A 1147.60B 1134.40 -12.50 1146.90 3000 ---- 1197.70B 1182.10A 1197.60B 1184.40 -12.50 1196.90 3600 ---- 1797.60B 1782.00A 1797.60B 1784.40 -12.50 1796.90 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 .20 .20 .20 .20 .10 UNCH 25 .10 87 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .20 +.10 .10 60 1175 ---- ---- ---- ---- .20 +.10 .10 197 1200 ---- ---- ---- ---- .20 UNCH .20 2083 1225 ---- ---- ---- ---- .30 +.10 .20 1 1250 ---- ---- ---- ---- .30 UNCH .30 230 1275 .30 .30 .30 .30 .30 UNCH 10 .30 8 40 1300 ---- ---- ---- ---- .40 UNCH .40 505 1325 ---- ---- ---- ---- .50 UNCH .50 70 1350 ---- ---- ---- ---- .50 -.10 .60 1 266 1360 ---- ---- ---- ---- .60 UNCH .60 235 1370 ---- ---- ---- ---- .60 -.10 .70 1 1 1375 ---- ---- ---- ---- .70 UNCH .70 50 112 1380 ---- ---- ---- ---- .70 -.10 1 .80 14 1390 ---- ---- ---- ---- .70 -.10 .80 2 1400 ---- ---- ---- ---- .80 -.10 50 .90 20 284 1410 ---- ---- ---- ---- .90 -.10 1.00 12 1420 ---- ---- ---- ---- 1.00 -.10 1.10 5 1425 1.10 1.10 1.10 1.10 1.00 -.10 1 1.10 265 1430 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 7 19 1440 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1 1450 ---- ---- 1.30A 1.30A 1.30 -.10 1 1.40 2 85 1460 ---- ---- ---- ---- 1.40 -.10 1.50 1 1465 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 15 1470 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 44 1475 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 502 1480 ---- ---- 1.80A 1.80A 1.70 -.20 1 1.90 116 1485 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1490 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 91 1495 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1500 2.00 2.00 2.00 2.00 2.00 -.30 56 2.30 44 1849 1505 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1 1 1510 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 11 1515 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 140 1520 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 1525 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1 54 1530 ---- ---- 2.80A 2.80A 2.70 -.50 3.20 1535 2.90 2.90 2.90 2.90 2.80 -.60 1 3.40 52 1540 ---- ---- 3.10A 3.10A 3.00 -.60 3.60 38 1545 ---- ---- 3.20A 3.20A 3.10 -.60 3.70 1 1550 ---- 4.00B 3.40A 4.00B 3.30 -.60 3.90 4 1130 1555 ---- ---- 3.60A 3.60A 3.50 -.70 4.20 3 1560 ---- ---- 3.80A 3.80A 3.70 -.70 4.40 2 5 1565 ---- 4.70B 4.00A 4.70B 3.90 -.70 1 4.60 6 1570 ---- ---- 4.20A 4.20A 4.10 -.80 1 4.90 13 1575 ---- ---- 4.40A 4.40A 4.30 -.90 5.20 1 413 1580 ---- 5.50B 4.60A 5.50B 4.50 -.90 5.40 3 1585 ---- 5.80B 4.90A 5.80B 4.80 -.90 5.70 3 28 1590 ---- ---- 5.10A 5.10A 5.00 -1.10 6.10 2 76 1595 6.50 6.50 5.40A 5.40A 5.30 -1.10 1 6.40 45 1600 6.50 7.00B 5.60 5.60 5.60 -1.20 9 6.80 27 2000 1605 ---- 7.30B 6.00A 6.00A 5.90 -1.20 7.10 6 1610 ---- 7.70B 6.30A 6.30A 6.20 -1.30 7.50 13 1615 ---- 8.10B 6.70A 6.70A 6.60 -1.40 8.00 3 3 1620 ---- 8.60B 7.00A 7.00A 7.00 -1.40 8.40 38 1625 7.40 9.10B 7.40 7.70B 7.40 -1.50 1 8.90 1 358 1630 7.90 9.60B 7.90 7.90 7.80 -1.60 9 9.40 127 1635 ---- 10.20B 8.30A 8.30A 8.30 -1.60 9.90 1640 ---- 10.80B 8.80A 8.80A 8.80 -1.70 10.50 8 26 1645 ---- 11.40B 9.20A 9.20A 9.30 -1.80 11.10 6 39 1650 10.20 12.00B 9.80A 9.80A 9.80 -1.90 1 11.70 3 1167 1655 10.40 12.70B 10.30A 10.30A 10.40 -2.00 12 12.40 1 1660 ---- 13.40B 10.80A 10.80A 11.00 -2.10 13.10 535 1665 13.00 14.20B 11.40A 14.20B 11.60 -2.20 1 13.80 19 1670 ---- 15.00B 12.10A 15.00B 12.30 -2.30 14.60 21 1675 13.20 15.80B 12.80A 12.80A 13.00 -2.40 6 15.40 42 102 1680 ---- 16.70B 13.50A 16.70B 13.80 -2.50 16.30 19 1685 ---- 17.70B 14.30A 17.70B 14.60 -2.60 17.20 10 1690 ---- 18.70B 15.10A 18.70B 15.40 -2.70 18.10 26 1695 ---- 19.70B 15.90A 19.70B 16.30 -2.80 19.10 81 1700 ---- 20.80B 16.80A 20.80B 17.20 -3.00 20.20 25 946 1705 ---- 22.00B 17.80A 22.00B 18.20 -3.10 21.30 225 1710 ---- 23.20B 18.70A 23.20B 19.20 -3.30 22.50 1715 ---- 24.50B 19.80A 24.50B 20.30 -3.40 23.70 250 1720 ---- 25.80B 20.90A 25.80B 21.40 -3.70 25.10 36 1725 ---- 27.20B 22.10A 27.20B 22.60 -3.80 26.40 52 188 1730 ---- 28.70B 23.30A 28.70B 23.80 -4.10 27.90 5 144 1735 ---- 30.30B 24.60A 30.30B 25.10 -4.30 29.40 3 1740 ---- 31.90B 25.90A 31.90B 26.50 -4.40 30.90 13 1745 ---- 33.60B 27.30A 33.60B 28.00 -4.60 32.60 47 1750 ---- 35.40B 28.80A 35.40B 29.50 -4.80 34.30 2 425 1755 ---- 37.20B 30.40A 37.20B 31.10 -5.00 36.10 1760 ---- 39.10B 32.00A 39.10B 32.80 -5.20 38.00 53 1765 ---- 41.10B 33.70A 41.10B 34.50 -5.40 39.90 1 1770 ---- 43.20B 35.50A 43.20B 36.40 -5.60 42.00 61 108 1775 ---- 45.40B 37.40A 45.40B 38.30 -5.80 7 44.10 37 349 1780 ---- 47.70B 39.30A 47.70B 40.30 -6.00 46.30 215 1785 ---- 50.00B 41.30A 50.00B 42.40 -6.10 1 48.50 36 1790 ---- 52.40B 43.40A 52.40B 44.50 -6.40 50.90 156 1795 ---- 54.90B 45.60A 54.90B 46.80 -6.50 53.30 73 1800 ---- 57.40B 47.80A 57.40B 49.10 -6.70 27 55.80 67 487 1805 ---- 60.10B 50.20A 60.10B 51.50 -6.90 58.40 26 91 1810 ---- 62.80B 52.60A 62.80B 54.00 -7.10 61.10 3 204 1815 ---- 65.60B 55.10A 65.60B 56.50 -7.40 1 63.90 10 83 1820 ---- 68.50B 57.70A 68.50B 59.20 -7.50 1 66.70 14 1825 64.50 71.50B 60.30A 60.30A 61.90 -7.70 2 69.60 73 90 1830 ---- 74.60B 63.10A 74.60B 64.70 -7.90 72.60 37 1835 ---- 77.70B 65.90A 77.70B 67.50 -8.10 1 75.60 21 1840 ---- 80.90B 68.80A 80.90B 70.50 -8.20 78.70 6 46 1845 ---- 84.10B 71.80A 84.10B 73.50 -8.40 81.90 1 1850 85.30 87.50B 74.80A 74.80A 76.60 -8.60 3 85.20 4 13 1855 ---- 90.90B 78.00A 90.90B 79.70 -8.80 88.50 7 7 1860 ---- 94.40B 81.20A 94.40B 83.00 -9.00 92.00 2 1865 ---- 97.90B 84.50A 97.90B 86.30 -9.10 95.40 1870 ---- 101.50B 87.90A 101.50B 89.60 -9.40 99.00 16 1875 ---- 105.10B 91.40A 105.10B 93.10 -9.50 102.60 16 1880 ---- 108.80B 94.80A 108.80B 96.60 -9.60 106.20 3 1885 ---- 112.60B 98.40A 112.60B 100.10 -9.90 110.00 1890 ---- 116.40B 102.00A 116.40B 103.80 -9.90 113.70 1 1895 ---- 120.20B 105.60A 120.20B 107.50 -10.00 117.50 5 1900 ---- 124.10B 109.30A 124.10B 111.20 -10.20 121.40 16 1905 ---- 128.10B 113.10A 128.10B 115.00 -10.30 125.30 2 1910 ---- 132.10B 116.80A 132.10B 118.90 -10.40 129.30 1915 ---- 136.20B 120.70A 136.20B 122.80 -10.50 133.30 1 1920 ---- 140.30B 124.60A 140.30B 126.80 -10.50 137.30 1 2 1925 ---- 144.40B 128.60A 144.40B 130.80 -10.60 141.40 20 1930 ---- 148.60B 132.60A 148.60B 134.90 -10.70 145.60 3 1935 ---- 152.80B 136.60A 152.80B 138.90 -10.80 149.70 3 1940 ---- 157.00B 140.70A 157.00B 143.10 -10.80 153.90 3 1945 ---- 161.30B 144.90A 161.30B 147.20 -11.00 158.20 4 1950 ---- 165.60B 149.00A 165.60B 151.40 -11.00 162.40 1 8 1955 ---- 169.90B 153.20A 169.90B 155.60 -11.10 166.70 1 1960 ---- 174.30B 157.50A 174.30B 159.90 -11.20 171.10 6 1965 ---- 178.70B 161.80A 178.70B 164.20 -11.20 175.40 5 1970 ---- 183.10B 166.10A 183.10B 168.50 -11.30 179.80 7 1975 ---- 187.50B 170.50A 187.50B 172.90 -11.30 184.20 2 23 1980 ---- 192.00B 174.80A 192.00B 177.20 -11.50 188.70 1 8 1985 ---- 196.50B 179.20A 196.50B 181.70 -11.40 193.10 1 5 1990 ---- 201.00B 183.60A 201.00B 186.10 -11.50 197.60 4 8 1995 ---- 205.50B 188.10A 205.50B 190.60 -11.50 202.10 1 40 2000 209.50 210.10B 192.50A 192.50A 195.10 -11.60 2 206.70 9 15 2005 197.50 214.60B 197.00A 198.20B 199.60 -11.60 1 211.20 4 6 2010 209.40 219.30B 201.50A 211.60B 204.10 -11.70 1 215.80 5 16 2015 ---- 223.80B 206.10A 223.80B 208.70 -11.70 220.40 5 13 2020 212.80 228.50B 210.60A 213.10B 213.30 -11.70 1 225.00 2 14 2025 225.10 233.10B 215.20A 217.70B 217.90 -11.70 3 229.60 5 2030 223.40 237.80B 219.80A 221.00B 222.50 -11.80 4 234.30 5 2035 ---- 242.40B 224.40A 242.40B 227.10 -11.80 238.90 5 2040 ---- 247.20B 229.00A 247.20B 231.70 -11.90 243.60 2 2045 ---- 251.90B 233.70A 251.90B 236.40 -11.90 248.30 3 2050 ---- 256.50B 238.30A 256.50B 241.10 -11.90 253.00 2 2055 ---- 259.00B 243.00A 258.90B 245.70 -12.00 257.70 2 2060 ---- 263.90B 247.70A 263.90B 250.40 -12.00 262.40 4 2065 ---- 268.50B 252.40A 268.40B 255.10 -12.00 267.10 4 2070 ---- 273.40B 257.30A 273.30B 259.80 -12.10 271.90 2 2075 ---- 280.30B 261.80A 280.30B 264.50 -12.10 276.60 3 2080 ---- 282.80B 266.80A 282.80B 269.30 -12.10 281.40 2085 ---- 287.70B 271.60A 287.60B 274.00 -12.20 286.20 1 2090 ---- 292.50B 276.30A 292.40B 278.80 -12.10 290.90 2095 ---- 297.30B 281.00A 297.20B 283.50 -12.20 295.70 2100 ---- 304.20B 285.60A 304.20B 288.30 -12.20 300.50 7 2105 ---- 306.80B 290.60A 306.80B 293.10 -12.20 305.30 3 2110 ---- 311.70B 295.40A 311.60B 297.90 -12.20 310.10 1 2115 ---- 316.50B 300.20A 316.40B 302.70 -12.20 314.90 2 2120 ---- 321.30B 305.00A 321.30B 307.50 -12.30 319.80 2125 ---- 328.40B 309.60A 328.40B 312.40 -12.20 324.60 5 2130 ---- 331.00B 314.70A 330.90B 317.20 -12.20 329.40 3 2135 ---- 335.90B 319.60A 335.80B 322.00 -12.30 334.30 1 2140 ---- 340.70B 324.30A 340.60B 326.90 -12.20 339.10 1 2145 ---- 345.40B 329.20A 345.30B 331.70 -12.30 344.00 2150 ---- 352.80B 333.80A 352.80B 336.60 -12.30 348.90 24 2155 ---- 355.20B 338.90A 355.20B 341.40 -12.30 353.70 2160 ---- 360.00B 343.70A 360.00B 346.30 -12.30 358.60 2165 ---- 364.90B 348.70A 364.90B 351.20 -12.30 363.50 2170 ---- 369.60B 353.60A 369.50B 356.10 -12.30 368.40 2175 ---- 377.20B 358.20A 377.20B 360.90 -12.40 373.30 1 2180 ---- 379.50B 363.40A 379.30B 365.80 -12.40 378.20 2185 ---- 384.50B 368.20A 384.50B 370.70 -12.40 383.10 2190 ---- 389.40B 373.20A 389.40B 375.60 -12.40 388.00 2195 ---- 394.40B 378.10A 394.40B 380.50 -12.40 392.90 2200 ---- 401.70B 382.70A 401.70B 385.40 -12.40 397.80 3 84 2205 ---- 404.00B 388.00A 403.90B 390.40 -12.40 402.80 2210 ---- 409.00B 392.90A 409.00B 395.30 -12.40 407.70 2215 ---- 414.00B 397.70A 414.00B 400.20 -12.40 412.60 2220 ---- 418.80B 402.70A 418.70B 405.10 -12.40 417.50 2225 ---- 426.40B 407.20A 426.40B 410.10 -12.40 422.50 6 2230 ---- 428.80B 412.70A 428.80B 415.00 -12.40 427.40 2235 ---- 433.70B 417.40A 433.70B 419.90 -12.50 432.40 2240 ---- 438.70B 422.30A 438.70B 424.90 -12.40 437.30 2245 ---- 443.60B 427.30A 443.60B 429.80 -12.50 442.30 2250 ---- 451.10B 431.90A 451.10B 434.80 -12.40 447.20 18 2255 ---- 453.50B 437.20A 453.50B 439.70 -12.50 452.20 2260 ---- 458.50B 442.10A 458.50B 444.70 -12.40 457.10 2265 ---- 463.50B 447.20A 463.50B 449.70 -12.40 462.10 2270 ---- 468.50B 452.10A 468.50B 454.60 -12.50 467.10 2275 ---- 475.90B 456.60A 475.90B 459.60 -12.50 472.10 2 2 2280 ---- 478.40B 462.00A 478.40B 464.60 -12.40 477.00 2285 ---- 483.30B 467.00A 483.30B 469.50 -12.50 482.00 2290 ---- 488.30B 472.00A 488.30B 474.50 -12.50 487.00 2300 ---- 500.70B 481.40A 500.70B 484.50 -12.40 496.90 29 2310 ---- 508.20B 491.80A 508.20B 494.40 -12.50 506.90 2320 ---- 518.10B 501.90A 518.10B 504.40 -12.50 516.90 2325 ---- 525.60B 506.20A 525.60B 509.40 -12.50 521.90 2330 ---- 528.10B 511.80A 528.10B 514.40 -12.50 526.90 2340 ---- 538.00B 521.70A 537.90B 524.40 -12.50 536.90 2350 ---- 550.50B 531.10A 550.50B 534.40 -12.50 546.90 1 2360 ---- 558.00B 541.80A 558.00B 544.40 -12.50 556.90 2370 ---- 568.00B 551.80A 568.00B 554.40 -12.50 566.90 2375 ---- 573.00B 556.00A 573.00B 559.40 -12.50 571.90 2400 ---- 598.10B 581.70A 598.10B 584.40 -12.50 596.90 34 2425 ---- 622.90B 606.80A 622.90B 609.40 -12.50 621.90 2450 ---- 647.90B 631.80A 647.90B 634.40 -12.50 646.90 2475 ---- 673.00B 656.80A 673.00B 659.40 -12.50 671.90 2500 ---- 697.80B 681.80A 697.70B 684.40 -12.50 696.90 2525 ---- 722.70B 706.80A 722.60B 709.40 -12.50 721.90 2550 ---- 747.70B 731.80A 747.60B 734.40 -12.50 746.90 2700 ---- 897.60B 881.80A 897.50B 884.40 -12.50 896.90 3000 ---- 1197.60B 1181.90A 1197.60B 1184.40 -12.50 1196.90 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 2 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .20 UNCH .20 1175 ---- ---- ---- ---- .20 UNCH .20 1200 ---- ---- ---- ---- .20 -.10 .30 50 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 UNCH .40 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 27 1325 ---- ---- ---- ---- .70 UNCH .70 38 1350 ---- ---- ---- ---- .80 -.10 .90 140 155 1375 ---- ---- ---- ---- 1.00 -.10 1.10 1380 ---- ---- ---- ---- 1.00 -.20 1.20 1 4 1390 ---- ---- ---- ---- 1.10 -.20 1 1.30 15 1400 ---- ---- ---- ---- 1.20 -.20 1.40 70 120 1410 1.30 1.30 1.30 1.30 1.30 -.20 30 1.50 70 71 1420 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1425 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 47 1430 1.60 1.60 1.60 1.60 1.60 -.20 1 1.80 1 1440 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1450 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 5 1460 ---- ---- 2.20A 2.20A 2.00 -.40 2.40 1470 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 1 1475 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 5 7 1480 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1 4 1485 ---- ---- 2.70A 2.70A 2.50 -.50 3.00 1490 ---- ---- 2.80A 2.80A 2.60 -.50 1 3.10 1 1495 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1500 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 16 1505 ---- ---- 3.20A 3.20A 3.00 -.60 3.60 1510 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 3 1515 ---- ---- 3.50A 3.50A 3.30 -.60 3.90 1520 ---- ---- 3.60A 3.60A 3.50 -.60 4.10 1 39 1525 4.30 4.30 3.80A 3.80A 3.60 -.70 14 4.30 1530 ---- ---- 3.90A 3.90A 3.80 -.70 4.50 1535 ---- ---- 4.10A 4.10A 4.00 -.70 4.70 1540 ---- 5.00B 4.30A 5.00B 4.20 -.70 4.90 1545 ---- ---- 4.50A 4.50A 4.40 -.80 5.20 1550 ---- 5.50B 4.70A 5.50B 4.60 -.80 5.40 55 1555 ---- ---- 4.90A 4.90A 4.80 -.90 5.70 1560 ---- ---- 5.20A 5.20A 5.10 -.90 6.00 2 1565 ---- ---- 5.40A 5.40A 5.30 -1.00 6.30 1 1570 ---- 6.70B 5.70A 5.70A 5.60 -1.00 6.60 1 1575 ---- 7.00B 6.00A 7.00B 5.90 -1.00 6.90 1 1580 ---- 7.30B 6.20A 7.30B 6.20 -1.00 7.20 5 1585 ---- 7.70B 6.50A 6.50A 6.50 -1.10 7.60 1590 ---- 8.10B 6.90A 6.90A 6.80 -1.20 8.00 1 1595 ---- 8.50B 7.20A 7.20A 7.10 -1.30 8.40 1600 ---- 8.90B 7.50A 7.50A 7.50 -1.30 8.80 20 1605 ---- 9.40B 7.90A 7.90A 7.90 -1.30 9.20 1 1 1610 ---- 9.90B 8.30A 8.30A 8.30 -1.40 9.70 5 1615 ---- 10.40B 8.70A 8.70A 8.70 -1.50 10.20 1 1620 ---- 10.90B 9.10A 9.10A 9.10 -1.60 10.70 1625 ---- 11.40B 9.50A 9.50A 9.60 -1.60 11.20 109 1630 ---- 12.00B 10.00A 10.00A 10.10 -1.70 11.80 13 1635 ---- 12.60B 10.50A 10.50A 10.60 -1.80 12.40 1640 ---- 13.30B 11.00A 11.00A 11.10 -1.90 13.00 1 1645 ---- 13.90B 11.50A 11.50A 11.70 -2.00 13.70 1650 ---- 14.60B 12.10A 14.60B 12.30 -2.00 14.30 522 1655 ---- 15.40B 12.70A 12.70A 12.90 -2.20 15.10 1660 ---- 16.20B 13.40A 16.20B 13.60 -2.20 15.80 14 1665 ---- 17.00B 14.00A 14.00A 14.20 -2.40 16.60 30 1670 ---- 17.80B 14.70A 17.80B 15.00 -2.40 17.40 1675 15.50 18.70B 15.50 15.50 15.70 -2.60 2 18.30 150 1680 ---- 19.60B 16.20A 19.60B 16.50 -2.70 19.20 11 1685 ---- 20.60B 17.00A 17.00A 17.30 -2.90 20.20 1690 ---- 21.60B 17.80A 21.60B 18.20 -3.00 21.20 6 1695 ---- 22.70B 18.70A 22.70B 19.10 -3.10 22.20 1700 ---- 23.80B 19.70A 23.80B 20.10 -3.20 23.30 808 1705 ---- 25.00B 20.70A 25.00B 21.10 -3.30 24.40 3 1710 ---- 26.20B 21.60A 26.20B 22.10 -3.50 25.60 2 1715 ---- 27.50B 22.70A 27.50B 23.20 -3.70 26.90 1 1720 ---- 28.80B 23.90A 28.80B 24.30 -3.90 28.20 1725 ---- 30.20B 25.00A 30.20B 25.50 -4.00 29.50 90 1730 ---- 31.60B 26.20A 31.60B 26.80 -4.10 30.90 2 1735 ---- 33.10B 27.50A 33.10B 28.10 -4.30 32.40 1740 ---- 34.70B 28.90A 34.70B 29.50 -4.40 33.90 1 1745 ---- 36.30B 30.30A 36.30B 30.90 -4.60 35.50 1 1750 ---- 38.00B 31.70A 38.00B 32.40 -4.80 37.20 15 1755 ---- 39.80B 33.20A 39.80B 33.90 -5.00 38.90 1760 ---- 41.60B 34.80A 41.60B 35.60 -5.00 40.60 2 6 1765 ---- 43.50B 36.40A 43.50B 37.20 -5.30 42.50 1770 ---- 45.50B 38.10A 45.50B 39.00 -5.40 44.40 1775 ---- 47.50B 39.80A 47.50B 40.80 -5.60 46.40 252 1780 ---- 49.60B 41.70A 49.60B 42.70 -5.70 48.40 1785 ---- 51.80B 43.60A 51.80B 44.60 -6.00 50.60 1 1790 ---- 54.00B 45.60A 54.00B 46.70 -6.10 52.80 1795 ---- 56.30B 47.60A 56.30B 48.80 -6.20 55.00 1800 ---- 58.70B 49.70A 58.70B 50.90 -6.40 57.30 295 1805 ---- 61.20B 51.90A 61.20B 53.20 -6.50 59.70 1 1810 ---- 63.70B 54.20A 63.70B 55.50 -6.70 62.20 1815 ---- 66.30B 56.50A 66.30B 57.80 -7.00 64.80 1820 ---- 69.00B 58.90A 69.00B 60.30 -7.10 67.40 1825 ---- 71.70B 61.40A 71.70B 62.80 -7.30 22 70.10 20 29 1830 ---- 74.50B 64.00A 74.50B 65.40 -7.40 72.80 20 1835 ---- 77.40B 66.60A 77.40B 68.10 -7.50 75.60 5 1840 ---- 80.40B 69.20A 80.40B 70.80 -7.70 78.50 1845 ---- 83.40B 72.00A 83.40B 73.60 -7.90 81.50 1850 ---- 86.50B 74.80A 86.50B 76.40 -8.10 2 84.50 98 1855 ---- 89.60B 77.70A 89.60B 79.40 -8.20 87.60 1860 ---- 92.80B 80.70A 92.80B 82.40 -8.40 90.80 1865 ---- 96.10B 83.80A 96.10B 85.40 -8.60 94.00 1 1870 ---- 99.40B 86.90A 99.40B 88.50 -8.70 97.20 1875 ---- 102.80B 90.00A 102.80B 91.70 -8.90 100.60 1880 ---- 106.20B 93.30A 106.20B 95.00 -9.00 104.00 1885 ---- 109.70B 96.50A 109.70B 98.30 -9.10 107.40 1 1890 ---- 113.30B 99.80A 113.30B 101.60 -9.30 110.90 1895 ---- 116.90B 103.20A 116.90B 105.10 -9.40 114.50 1900 ---- 120.50B 106.70A 120.50B 108.50 -9.60 118.10 294 1905 ---- 124.20B 110.20A 124.20B 112.10 -9.60 121.70 1910 ---- 128.00B 113.80A 128.00B 115.70 -9.70 125.40 1 1915 ---- 131.80B 117.40A 131.80B 119.30 -9.90 129.20 1 1920 ---- 135.60B 121.00A 135.60B 123.00 -10.00 133.00 2 1925 ---- 139.50B 124.70A 139.50B 126.70 -10.10 136.80 2 1930 ---- 143.40B 128.50A 143.40B 130.50 -10.20 140.70 2 1935 ---- 147.40B 132.30A 147.40B 134.30 -10.30 144.60 2 1940 ---- 151.40B 136.10A 151.40B 138.10 -10.50 148.60 6 1945 ---- 155.40B 140.00A 155.40B 142.10 -10.50 152.60 2 1950 ---- 159.50B 143.90A 159.50B 146.00 -10.60 156.60 2 1955 ---- 163.60B 147.80A 163.60B 150.00 -10.70 160.70 3 1960 ---- 167.80B 151.80A 167.80B 154.00 -10.80 164.80 6 1965 ---- 171.90B 155.90A 171.90B 158.10 -10.80 168.90 1 9 1970 ---- 176.10B 159.90A 176.10B 162.10 -11.00 173.10 2 1975 ---- 180.40B 164.10A 180.40B 166.30 -11.00 177.30 3 1980 ---- 184.60B 168.20A 184.60B 170.40 -11.10 181.50 1 1985 ---- 188.90B 172.40A 188.90B 174.60 -11.20 185.80 1 1990 ---- 193.20B 176.50A 193.20B 178.80 -11.30 190.10 1 3 1995 ---- 197.50B 180.80A 197.50B 183.10 -11.30 194.40 3 2000 ---- 201.90B 185.00A 201.90B 187.30 -11.40 198.70 3 2005 ---- 206.30B 189.30A 206.30B 191.60 -11.40 203.00 1 4 2010 ---- 210.70B 193.60A 210.70B 195.90 -11.50 207.40 4 2015 ---- 215.10B 197.90A 215.10B 200.30 -11.50 211.80 2 2020 ---- 219.60B 202.30A 219.60B 204.70 -11.50 216.20 4 2025 ---- 224.00B 206.70A 224.00B 209.00 -11.70 220.70 2 2030 ---- 228.50B 211.10A 228.50B 213.50 -11.60 225.10 2 2035 ---- 233.00B 215.60A 233.00B 217.90 -11.70 229.60 2040 ---- 237.50B 219.90A 237.50B 222.40 -11.70 234.10 2 2045 ---- 242.10B 224.40A 242.10B 226.80 -11.80 238.60 1 2050 ---- 246.60B 228.90A 246.60B 231.30 -11.80 243.10 4 2055 ---- 251.20B 233.50A 251.20B 235.80 -11.90 247.70 5 2060 ---- 255.80B 237.90A 255.80B 240.40 -11.90 252.30 2 2065 ---- 260.40B 242.50A 260.40B 244.90 -11.90 256.80 3 2070 ---- 265.00B 247.00A 265.00B 249.50 -11.90 261.40 1 2075 ---- 269.60B 251.60A 269.60B 254.10 -11.90 266.00 2080 ---- 274.30B 256.10A 274.30B 258.70 -12.00 270.70 2085 ---- 278.90B 260.80A 278.90B 263.30 -12.00 275.30 2090 ---- 283.60B 265.40A 283.60B 267.90 -12.10 280.00 2095 ---- 288.30B 270.00A 288.30B 272.60 -12.00 284.60 1 2100 ---- 293.00B 274.70A 293.00B 277.20 -12.10 289.30 2105 ---- 297.70B 279.30A 297.70B 281.90 -12.10 294.00 2110 ---- 302.40B 284.00A 302.40B 286.50 -12.20 298.70 1 2115 ---- 307.10B 288.70A 307.10B 291.20 -12.20 303.40 2120 ---- 309.20B 293.40A 309.20B 295.90 -12.20 308.10 2125 ---- 316.60B 298.10A 316.60B 300.60 -12.20 312.80 1 2130 ---- 318.70B 302.80A 318.70B 305.30 -12.20 317.50 1 2135 ---- 323.40B 307.80A 323.30B 310.00 -12.30 322.30 2140 ---- 328.20B 312.60A 328.20B 314.80 -12.20 327.00 2145 ---- 333.10B 317.40A 333.10B 319.50 -12.30 331.80 1 2150 ---- 340.40B 321.70A 340.40B 324.30 -12.20 336.50 3 2155 ---- 342.50B 326.90A 342.50B 329.00 -12.30 341.30 2160 ---- 347.30B 331.70A 347.30B 333.80 -12.30 346.10 2165 ---- 352.10B 336.40A 352.10B 338.60 -12.30 350.90 2170 ---- 356.70B 341.20A 356.70B 343.30 -12.30 355.60 2175 ---- 364.40B 345.50A 364.40B 348.10 -12.30 360.40 2 2180 ---- 366.30B 351.10A 366.30B 352.90 -12.40 365.30 2185 ---- 371.10B 355.70A 371.00B 357.70 -12.40 370.10 2190 ---- 375.90B 360.50A 375.80B 362.50 -12.40 374.90 1 2195 ---- 381.00B 365.40A 381.00B 367.30 -12.40 379.70 2200 ---- 388.60B 369.60A 388.60B 372.20 -12.30 384.50 3 2205 ---- 390.40B 374.90A 390.30B 377.00 -12.40 389.40 2210 ---- 395.50B 379.80A 395.50B 381.80 -12.40 394.20 2215 ---- 400.10B 384.60A 400.10B 386.70 -12.40 399.10 2220 ---- 405.20B 389.50A 405.20B 391.50 -12.40 403.90 2225 ---- 412.90B 393.80A 412.90B 396.40 -12.40 408.80 3 2230 ---- 414.70B 399.20A 414.60B 401.20 -12.50 413.70 2235 ---- 419.80B 404.00A 419.80B 406.10 -12.40 418.50 2240 ---- 424.40B 408.90A 424.30B 411.00 -12.40 423.40 2245 ---- 429.40B 413.90A 429.40B 415.80 -12.50 428.30 2250 ---- 437.30B 418.10A 437.30B 420.70 -12.50 433.20 4 2255 ---- 439.20B 423.50A 439.20B 425.60 -12.50 438.10 2260 ---- 444.10B 428.40A 444.10B 430.50 -12.50 443.00 2265 ---- 449.10B 433.50A 449.10B 435.40 -12.50 447.90 2270 ---- 454.00B 438.20A 454.00B 440.30 -12.50 452.80 2275 ---- 461.70B 442.50A 461.70B 445.20 -12.50 457.70 1 2280 ---- 463.70B 448.00A 463.70B 450.10 -12.50 462.60 2290 ---- 473.60B 457.80A 473.60B 459.90 -12.50 472.40 2300 ---- 486.40B 467.10A 486.40B 469.80 -12.50 482.30 15 2310 ---- 493.20B 477.80A 493.20B 479.60 -12.50 492.10 2320 ---- 503.10B 487.70A 503.00B 489.50 -12.50 502.00 2325 ---- 511.00B 491.70A 511.00B 494.40 -12.60 507.00 2330 ---- 513.00B 497.50A 513.00B 499.40 -12.50 511.90 2340 ---- 522.90B 507.30A 522.90B 509.30 -12.50 521.80 2350 ---- 535.80B 516.30A 535.80B 519.20 -12.50 531.70 4 2360 ---- 542.70B 527.20A 542.70B 529.10 -12.60 541.70 2370 ---- 552.40B 537.10A 552.40B 539.10 -12.50 551.60 2375 ---- 560.60B 541.10A 560.60B 544.00 -12.60 556.60 2400 ---- 585.40B 565.90A 585.40B 568.90 -12.60 581.50 3 2425 ---- 610.30B 590.70A 610.30B 593.90 -12.60 606.50 2450 ---- 635.20B 615.60A 635.20B 618.90 -12.60 631.50 2475 ---- 659.40B 640.50A 659.40B 643.90 -12.60 656.50 2500 ---- 682.20B 666.80A 682.20B 668.90 -12.60 681.50 2525 ---- 707.10B 691.80A 707.10B 693.90 -12.60 706.50 2550 ---- 732.10B 716.80A 732.10B 718.90 -12.60 731.50 2750 ---- 931.70B 916.80A 916.80A 918.90 -12.60 931.50 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .20 +.10 .10 2 1050 ---- ---- ---- ---- .20 UNCH .20 1060 ---- ---- ---- ---- .20 UNCH .20 1070 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 UNCH .20 12 1080 ---- ---- ---- ---- .20 UNCH .20 40 1090 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 +.10 .20 1 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .40 +.10 .30 1150 ---- ---- ---- ---- .40 UNCH .40 1155 ---- ---- ---- ---- .40 UNCH .40 1160 ---- ---- ---- ---- .40 UNCH .40 1 1165 ---- ---- ---- ---- .40 UNCH .40 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .50 +.10 .40 100 1180 ---- ---- ---- ---- .50 UNCH .50 1185 ---- ---- ---- ---- .50 UNCH .50 1190 ---- ---- ---- ---- .50 UNCH .50 1195 ---- ---- ---- ---- .50 UNCH .50 1200 ---- ---- ---- ---- .50 UNCH .50 101 1205 ---- ---- ---- ---- .60 UNCH .60 1210 ---- ---- ---- ---- .60 UNCH .60 5 1215 ---- ---- ---- ---- .60 UNCH .60 1220 ---- ---- ---- ---- .60 UNCH .60 1225 ---- ---- ---- ---- .60 UNCH .60 49 1230 ---- ---- ---- ---- .60 -.10 .70 4 1235 ---- ---- ---- ---- .70 UNCH .70 1 1240 ---- ---- ---- ---- .70 UNCH .70 1245 ---- ---- ---- ---- .70 UNCH .70 1250 ---- ---- ---- ---- .70 -.10 .80 5 1255 ---- ---- ---- ---- .80 UNCH .80 1260 ---- ---- ---- ---- .80 UNCH .80 1265 ---- ---- ---- ---- .80 -.10 .90 1270 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- .90 UNCH .90 41 1280 ---- ---- ---- ---- .90 -.10 1.00 1285 ---- ---- ---- ---- .90 -.10 1.00 1290 ---- ---- ---- ---- 1.00 UNCH 1.00 1295 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.00 -.10 1.10 55 1305 1.10 1.10 1.10 1.10 1.10 UNCH 1 1.10 1 1310 ---- ---- ---- ---- 1.10 -.10 1.20 1315 ---- ---- ---- ---- 1.10 -.10 1.20 1320 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.20 -.10 1.30 1330 ---- ---- ---- ---- 1.30 -.10 1.40 1335 ---- ---- ---- ---- 1.30 -.10 1.40 1340 ---- ---- ---- ---- 1.40 -.10 1.50 1345 ---- ---- ---- ---- 1.40 -.10 1.50 1350 ---- ---- ---- ---- 1.50 -.10 1.60 438 1355 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1360 ---- ---- ---- ---- 1.60 -.10 1.70 4 1365 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1370 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1375 ---- ---- ---- ---- 1.70 -.20 1.90 1380 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1385 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1390 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 3 1395 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1400 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 273 1405 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1410 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1415 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1420 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1425 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 59 1430 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1435 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1 1440 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 3 1445 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1450 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1192 1455 3.40 3.40 3.30A 3.30A 3.20 -.50 1 3.70 1 1460 3.50 3.50 3.40A 3.50 3.30 -.50 1 3.80 3 1465 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 1470 ---- ---- 3.70A 3.70A 3.60 -.60 4.20 1475 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 31 1480 ---- ---- 4.00A 4.00A 3.90 -.60 4.50 1485 ---- ---- 4.20A 4.20A 4.10 -.60 4.70 3 1490 ---- ---- 4.30A 4.30A 4.30 -.60 4.90 1495 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 196 1500 4.80 5.40B 4.70 4.70 4.60 -.70 26 5.30 491 1505 ---- ---- 4.90A 4.90A 4.80 -.80 5.60 14 1510 ---- ---- 5.10A 5.10A 5.10 -.70 5.80 7 1515 ---- ---- 5.30A 5.30A 5.30 -.80 6.10 6 1520 ---- ---- 5.50A 5.50A 5.50 -.80 6.30 2 1525 ---- ---- 5.80A 5.80A 5.70 -.90 6.60 30 1530 ---- ---- 6.00A 6.00A 6.00 -.90 6.90 1535 ---- ---- 6.30A 6.30A 6.20 -1.00 7.20 1 1540 ---- ---- 6.50A 6.50A 6.50 -1.00 7.50 10 1545 ---- 7.90B 6.90A 7.90B 6.80 -1.00 7.80 1550 7.20 7.20 7.20 7.20 7.10 -1.10 13 8.20 1 964 1555 ---- 8.60B 7.50A 8.60B 7.40 -1.10 8.50 1560 ---- 9.00B 7.80A 7.80A 7.70 -1.20 8.90 7 1565 ---- 9.40B 8.10A 8.10A 8.10 -1.20 9.30 1570 ---- 9.80B 8.50A 8.50A 8.40 -1.30 9.70 1 1575 ---- 10.30B 8.80A 8.80A 8.80 -1.40 10.20 202 1580 ---- 10.70B 9.20A 9.20A 9.20 -1.40 10.60 2 1585 ---- 11.20B 9.60A 9.60A 9.60 -1.50 11.10 1590 ---- 11.70B 10.10A 10.10A 10.10 -1.50 11.60 1000 1595 ---- 12.30B 10.50A 10.50A 10.50 -1.60 12.10 1 1600 11.00 12.80B 11.00 11.20B 11.00 -1.60 2 12.60 1460 1605 ---- 13.40B 11.50A 11.50A 11.50 -1.70 1 13.20 1610 ---- 14.00B 12.00A 12.00A 12.00 -1.80 1 13.80 6 1615 ---- 14.70B 12.50A 12.50A 12.50 -1.90 14.40 52 1620 ---- 15.30B 13.00A 13.00A 13.10 -2.00 15.10 1625 ---- 16.00B 13.60A 13.60A 13.70 -2.00 15.70 84 1630 ---- 16.70B 14.20A 14.20A 14.30 -2.10 16.40 1635 ---- 17.40B 14.80A 14.80A 14.90 -2.30 17.20 3 1640 ---- 18.20B 15.40A 15.40A 15.60 -2.30 17.90 490 1645 ---- 19.10B 16.10A 16.10A 16.30 -2.40 18.70 1650 ---- 19.90B 16.80A 19.90B 17.00 -2.50 19.50 7 1050 1655 ---- 20.80B 17.60A 17.60A 17.80 -2.60 20.40 1660 ---- 21.70B 18.30A 18.30A 18.50 -2.80 21.30 50 1665 ---- 22.70B 19.10A 19.10A 19.40 -2.90 22.30 13 1670 ---- 23.70B 20.00A 23.60B 20.20 -3.00 23.20 94 1675 ---- 24.70B 20.90A 24.70B 21.10 -3.10 24.20 2 512 1680 ---- 25.80B 21.80A 25.80B 22.10 -3.20 25.30 9 1685 ---- 26.90B 22.80A 26.80B 23.10 -3.30 26.40 45 1690 ---- 28.00B 23.80A 23.80A 24.10 -3.50 27.60 6 1695 ---- 29.30B 24.80A 24.80A 25.20 -3.60 28.80 5 1700 ---- 30.50B 25.90A 30.50B 26.30 -3.70 581 30.00 19 1535 1705 ---- 31.80B 27.00A 31.80B 27.50 -3.80 31.30 7 1710 ---- 33.30B 28.20A 33.30B 28.70 -3.90 32.60 28 1715 ---- 34.60B 29.50A 34.60B 30.00 -4.00 34.00 5 1720 ---- 36.10B 30.80A 36.10B 31.30 -4.20 35.50 4 1725 ---- 37.60B 32.20A 37.60B 32.70 -4.30 37.00 46 4471 1730 34.30 39.20B 33.40 33.40 34.10 -4.40 6 38.50 10 1735 ---- 40.90B 34.90A 40.90B 35.60 -4.50 40.10 64 1740 ---- 42.60B 36.40A 42.60B 37.10 -4.70 41.80 18 1745 ---- 44.40B 38.00A 44.40B 38.60 -4.90 43.50 21 1750 ---- 46.30B 39.50A 46.30B 40.20 -5.10 45.30 508 1755 ---- 48.20B 41.20A 48.20B 41.90 -5.20 47.10 2 1760 ---- 50.00B 42.90A 50.00B 43.60 -5.40 49.00 35 1765 ---- 52.00B 44.60A 52.00B 45.50 -5.50 51.00 14 1770 ---- 54.20B 46.50A 54.10B 47.30 -5.70 53.00 12 1775 ---- 56.30B 48.40A 56.30B 49.30 -5.80 55.10 167 1780 ---- 58.50B 50.30A 58.50B 51.30 -5.90 57.20 3 1785 ---- 60.60B 52.30A 60.60B 53.30 -6.20 59.50 8 1790 ---- 63.10B 54.50A 63.10B 55.50 -6.20 61.70 18 1795 ---- 65.40B 56.50A 65.40B 57.70 -6.40 64.10 1800 ---- 67.90B 58.70A 67.90B 59.90 -6.60 66.50 65 561 1805 ---- 70.40B 61.00A 70.40B 62.30 -6.70 69.00 33 1810 ---- 72.80B 63.40A 72.80B 64.60 -6.90 71.50 40 1815 ---- 75.60B 65.80A 75.60B 67.10 -7.00 74.10 17 1820 ---- 78.30B 68.30A 78.30B 69.60 -7.10 76.70 5 15 1825 ---- 80.90B 70.80A 80.90B 72.10 -7.30 10 79.40 184 221 1830 73.80 83.70B 73.20 73.60B 74.70 -7.50 8 82.20 12 1835 ---- 86.60B 76.10A 86.60B 77.40 -7.70 85.10 1 1840 ---- 89.60B 78.80A 89.60B 80.10 -7.90 88.00 1 10 1845 ---- 92.60B 81.50A 92.60B 82.90 -8.00 90.90 1850 ---- 95.60B 84.40A 95.60B 85.70 -8.20 93.90 20 258 1855 ---- 98.70B 87.30A 98.70B 88.60 -8.40 97.00 40 1860 ---- 101.90B 90.20A 101.90B 91.60 -8.50 100.10 24 1865 ---- 105.20B 93.20A 105.20B 94.60 -8.70 103.30 1870 ---- 108.40B 96.30A 108.40B 97.70 -8.80 106.50 16 1875 ---- 111.70B 99.40A 111.70B 100.90 -8.90 109.80 1880 ---- 115.10B 102.70A 115.10B 104.10 -9.00 113.10 1885 ---- 118.60B 105.90A 118.60B 107.40 -9.00 116.40 1890 ---- 122.00B 109.10A 122.00B 110.70 -9.20 119.90 1895 ---- 125.60B 112.60A 125.60B 114.10 -9.20 123.30 1900 ---- 129.10B 115.80A 129.10B 117.50 -9.40 126.90 101 1905 ---- 132.80B 119.40A 132.80B 121.00 -9.40 130.40 1910 ---- 136.40B 122.90A 136.40B 124.50 -9.60 134.10 5 1915 ---- 140.10B 126.40A 140.10B 128.00 -9.70 137.70 1 1920 ---- 143.90B 129.90A 143.90B 131.60 -9.90 141.50 2 1925 ---- 147.70B 133.60A 147.70B 135.30 -9.90 145.20 2 1930 ---- 151.50B 137.20A 151.50B 139.00 -10.00 149.00 6 1935 ---- 155.40B 140.90A 155.40B 142.70 -10.20 152.90 1 15 1940 ---- 159.30B 144.70A 159.30B 146.50 -10.20 156.70 1 1945 ---- 163.20B 148.50A 163.20B 150.30 -10.30 160.60 1950 ---- 167.20B 152.30A 167.20B 154.10 -10.50 164.60 5 1955 ---- 171.20B 156.10A 171.20B 158.00 -10.50 168.50 3 1960 ---- 175.20B 160.00A 175.20B 161.90 -10.60 172.50 6 1965 ---- 179.30B 164.00A 179.30B 165.90 -10.70 176.60 4 1970 ---- 183.40B 167.90A 183.40B 169.80 -10.80 180.60 3 1975 ---- 187.50B 171.90A 187.50B 173.90 -10.80 184.70 3 1980 ---- 191.60B 175.90A 191.60B 177.90 -10.90 188.80 4 1985 ---- 195.80B 180.00A 195.80B 182.00 -10.90 192.90 8 1990 ---- 200.00B 184.10A 200.00B 186.10 -11.00 197.10 12 1995 ---- 204.20B 188.20A 204.20B 190.20 -11.10 201.30 11 2000 ---- 208.50B 192.30A 208.50B 194.40 -11.10 205.50 96 2005 ---- 212.70B 196.50A 212.70B 198.60 -11.10 209.70 1 4 2010 ---- 217.00B 200.70A 217.00B 202.80 -11.20 214.00 2 9 2015 ---- 221.30B 204.90A 221.30B 207.00 -11.20 218.20 2 4 2020 ---- 225.70B 209.10A 225.70B 211.30 -11.20 222.50 2 7 2025 ---- 230.00B 213.40A 230.00B 215.50 -11.40 226.90 6 2030 ---- 234.40B 217.70A 234.40B 219.80 -11.40 231.20 8 2035 ---- 238.80B 222.00A 238.80B 224.20 -11.40 235.60 6 2040 ---- 243.20B 226.30A 243.20B 228.50 -11.50 240.00 8 2045 ---- 247.60B 230.60A 247.60B 232.90 -11.50 244.40 2 2050 ---- 252.10B 235.00A 252.10B 237.20 -11.60 248.80 379 2055 ---- 256.50B 239.40A 256.50B 241.60 -11.60 253.20 8 2060 ---- 261.00B 243.80A 261.00B 246.10 -11.60 257.70 6 2065 ---- 265.50B 248.20A 265.50B 250.50 -11.70 262.20 2 2070 ---- 270.00B 252.70A 270.00B 255.00 -11.70 266.70 2 2075 ---- 274.60B 257.10A 274.60B 259.40 -11.80 271.20 4 2080 ---- 279.10B 261.60A 279.10B 263.90 -11.80 275.70 4 2085 ---- 283.70B 266.10A 283.70B 268.40 -11.90 280.30 2090 ---- 288.20B 270.60A 288.20B 272.90 -11.90 284.80 3 2095 ---- 292.80B 275.10A 292.80B 277.50 -11.90 289.40 2100 ---- 297.40B 279.70A 297.40B 282.00 -11.90 293.90 3 2105 ---- 302.00B 284.20A 302.00B 286.60 -11.90 298.50 4 2110 ---- 306.60B 288.80A 306.60B 291.10 -12.00 303.10 1 1 2115 ---- 311.30B 293.40A 311.30B 295.70 -12.00 307.70 2 2120 ---- 315.90B 298.00A 315.90B 300.30 -12.00 312.30 2125 ---- 320.50B 302.60A 320.50B 304.90 -12.00 316.90 3 2130 ---- 325.20B 307.20A 325.20B 309.50 -12.10 321.60 2 2135 ---- 329.90B 311.80A 329.90B 314.10 -12.10 326.20 2 2140 ---- 334.50B 316.40A 334.50B 318.80 -12.00 330.80 2145 ---- 339.20B 321.10A 339.20B 323.40 -12.10 335.50 1 1 2150 ---- 343.90B 325.70A 343.90B 328.10 -12.10 340.20 11 2155 ---- 348.60B 330.40A 348.60B 332.80 -12.10 344.90 2 2160 ---- 353.30B 335.10A 353.30B 337.40 -12.20 349.60 1 2 2165 ---- 358.10B 339.80A 358.10B 342.10 -12.20 354.30 1 2170 ---- 362.80B 344.50A 362.80B 346.80 -12.20 359.00 2175 ---- 367.50B 349.20A 367.50B 351.50 -12.20 363.70 1 2180 ---- 369.20B 353.90A 369.20B 356.20 -12.20 368.40 2 2185 ---- 373.90B 358.70A 373.90B 361.00 -12.10 373.10 2190 ---- 378.60B 363.40A 378.50B 365.70 -12.20 377.90 2195 ---- 383.60B 369.00A 383.60B 370.40 -12.20 382.60 2 2200 ---- 391.30B 372.90A 391.30B 375.20 -12.20 387.40 5 2205 ---- 393.00B 378.40A 393.00B 379.90 -12.30 392.20 2 2210 ---- 397.80B 383.30A 397.80B 384.70 -12.20 396.90 9 2215 ---- 402.60B 388.00A 402.60B 389.50 -12.20 401.70 8 2220 ---- 407.40B 392.80A 407.40B 394.30 -12.20 406.50 5 2225 ---- 415.30B 396.70A 415.30B 399.00 -12.30 411.30 4 2230 ---- 417.00B 402.30A 417.00B 403.80 -12.30 416.10 3 2235 ---- 421.70B 407.00A 421.70B 408.60 -12.30 420.90 8 2240 ---- 426.50B 411.80A 426.50B 413.40 -12.30 425.70 19 2245 ---- 431.40B 416.80A 431.40B 418.20 -12.30 430.50 2250 ---- 439.40B 420.70A 439.40B 423.00 -12.30 435.30 3 10 2255 ---- 440.90B 426.40A 440.90B 427.80 -12.40 440.20 2260 ---- 445.90B 431.20A 445.90B 432.70 -12.30 445.00 2 2265 ---- 450.60B 435.90A 450.60B 437.50 -12.30 449.80 2270 ---- 455.50B 440.80A 455.50B 442.30 -12.40 454.70 2275 ---- 463.60B 444.80A 463.60B 447.20 -12.30 459.50 8 2280 ---- 465.20B 450.50A 465.20B 452.00 -12.40 464.40 2285 ---- 469.90B 455.30A 469.70B 456.90 -12.30 469.20 2290 ---- 475.00B 460.20A 475.00B 461.70 -12.40 474.10 2295 ---- 479.80B 465.00A 479.80B 466.60 -12.30 478.90 2300 ---- 487.90B 469.00A 487.90B 471.40 -12.40 483.80 162 2305 ---- 489.50B 474.80A 489.50B 476.30 -12.40 488.70 2310 ---- 494.40B 479.70A 494.40B 481.20 -12.40 493.60 2315 ---- 499.20B 484.50A 499.20B 486.00 -12.40 498.40 2320 ---- 504.10B 489.40A 504.10B 490.90 -12.40 503.30 2325 ---- 512.40B 493.40A 512.40B 495.80 -12.40 508.20 2 2330 ---- 513.90B 499.10A 513.90B 500.70 -12.40 513.10 2335 ---- 518.80B 504.00A 518.80B 505.60 -12.40 518.00 2340 ---- 523.70B 509.00A 523.70B 510.50 -12.40 522.90 2350 ---- 536.90B 517.80A 536.90B 520.30 -12.40 532.70 1 2360 ---- 543.30B 528.60A 543.30B 530.10 -12.50 542.60 2370 ---- 553.10B 538.40A 552.90B 539.90 -12.50 552.40 2375 ---- 561.50B 542.30A 561.50B 544.90 -12.40 557.30 2380 ---- 563.00B 548.30A 562.80B 549.80 -12.50 562.30 2390 ---- 572.90B 558.10A 572.90B 559.60 -12.50 572.10 2400 ---- 586.10B 566.90A 586.10B 569.50 -12.50 582.00 5 2410 ---- 592.30B 577.90A 592.10B 579.40 -12.50 591.90 2420 ---- 602.40B 587.80A 602.20B 589.30 -12.50 601.80 2425 ---- 610.80B 591.50A 610.80B 594.30 -12.50 606.80 2430 ---- 612.10B 597.80A 611.90B 599.20 -12.60 611.80 2440 ---- 622.20B 607.60A 622.00B 609.10 -12.60 621.70 2450 ---- 635.60B 616.30A 635.60B 619.10 -12.50 631.60 2475 ---- 660.50B 641.00A 641.00A 644.00 -12.50 656.50 2500 ---- 685.30B 665.80A 685.30B 668.90 -12.60 681.50 2525 ---- 710.20B 690.70A 690.70A 693.90 -12.60 706.50 2550 ---- 735.10B 715.60A 715.60A 718.90 -12.60 731.50 2575 ---- 759.40B 740.50A 740.50A 743.90 -12.60 756.50 2600 ---- ---- 767.80A 767.80A 768.90 -12.60 781.50 2625 ---- ---- 792.40A 792.40A 793.90 -12.60 806.50 2700 ---- ---- 867.80A 867.80A 868.90 -12.60 881.50 2850 ---- ---- 1017.80A 1017.80A 1018.90 -12.60 1031.50 2900 ---- ---- 1068.10A 1068.10A 1068.90 -12.60 1081.50 3000 ---- ---- 1168.00A 1168.00A 1168.90 -12.60 1181.50 850 ---- ---- ---- ---- .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 1.50 1.50 1.50 1.50 -.20 5 1.70 14 1325 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 25 1350 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1375 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1390 ---- ---- 2.90A 2.90A 2.70 -.40 3.10 1400 ---- ---- 3.10A 3.10A 2.90 -.40 3 3.30 102 1410 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1 1420 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 1425 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 65 1430 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 1440 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 1450 ---- ---- 4.30A 4.30A 4.20 -.60 4.80 301 1460 ---- ---- 4.60A 4.60A 4.50 -.70 5.20 1 1470 ---- ---- 5.00A 5.00A 4.80 -.80 5.60 1475 ---- ---- 5.20A 5.20A 5.00 -.80 5.80 1480 ---- ---- 5.40A 5.40A 5.20 -.80 6.00 1490 ---- ---- 5.70A 5.70A 5.60 -.90 6.50 1495 ---- ---- 6.00A 6.00A 5.80 -1.00 6.80 1500 ---- ---- 6.20A 6.20A 6.00 -1.00 7.00 2 6 1505 ---- ---- 6.40A 6.40A 6.30 -1.00 7.30 1510 ---- ---- 6.70A 6.70A 6.50 -1.10 7.60 1515 ---- ---- 6.90A 6.90A 6.80 -1.10 7.90 1520 ---- ---- 7.20A 7.20A 7.10 -1.10 8.20 1525 ---- ---- 7.50A 7.50A 7.30 -1.20 8.50 1530 ---- ---- 7.80A 7.80A 7.60 -1.20 8.80 1535 ---- ---- 8.10A 8.10A 7.90 -1.20 9.10 1540 ---- ---- 8.40A 8.40A 8.20 -1.30 9.50 1545 ---- ---- 8.70A 8.70A 8.60 -1.30 9.90 1550 ---- ---- 9.00A 9.00A 8.90 -1.40 10.30 1555 ---- ---- 9.40A 9.40A 9.30 -1.40 10.70 1560 ---- ---- 9.70A 9.70A 9.70 -1.40 11.10 1565 ---- ---- 10.10A 10.10A 10.00 -1.50 11.50 1570 ---- ---- 10.50A 10.50A 10.40 -1.60 12.00 1575 ---- ---- 10.90A 10.90A 10.90 -1.60 12.50 1 1580 ---- ---- 11.40A 11.40A 11.30 -1.70 13.00 1585 ---- ---- 11.90A 11.90A 11.80 -1.70 13.50 1590 ---- ---- 12.30A 12.30A 12.20 -1.80 14.00 1595 ---- ---- 12.80A 12.80A 12.70 -1.90 14.60 1600 ---- ---- 13.20A 13.20A 13.20 -2.00 15.20 26 1605 ---- ---- 13.80A 13.80A 13.80 -2.00 15.80 1610 ---- 16.50B 14.40A 14.40A 14.30 -2.10 16.40 1615 ---- 17.20B 14.90A 14.90A 14.90 -2.20 17.10 1620 ---- 17.90B 15.50A 15.50A 15.50 -2.30 17.80 1625 ---- 18.60B 16.10A 16.10A 16.10 -2.40 18.50 1630 ---- 19.30B 16.80A 16.80A 16.80 -2.40 19.20 1635 ---- 20.10B 17.40A 17.40A 17.50 -2.50 20.00 1640 ---- 20.90B 18.10A 18.10A 18.20 -2.60 20.80 1 1645 ---- 21.80B 18.80A 18.80A 18.90 -2.70 21.60 1650 ---- 22.70B 19.60A 19.60A 19.70 -2.70 22.40 52 1655 ---- 23.60B 20.30A 20.30A 20.50 -2.80 23.30 1660 ---- 24.50B 21.20A 21.20A 21.30 -2.90 24.20 1 1665 ---- 25.50B 22.00A 22.00A 22.20 -3.00 25.20 1670 26.10 26.50B 22.90A 22.90A 23.10 -3.10 1 26.20 1 1675 ---- 27.60B 23.80A 23.80A 24.00 -3.20 27.20 15 1680 ---- 28.70B 24.70A 24.70A 25.00 -3.30 28.30 1685 ---- 29.80B 25.70A 25.70A 26.00 -3.40 29.40 7 1690 ---- 31.00B 26.80A 26.80A 27.10 -3.40 30.50 1695 ---- 32.20B 27.90A 27.90A 28.10 -3.60 31.70 1700 ---- 33.50B 28.90A 28.90A 29.30 -3.70 33.00 1 1705 ---- 34.70B 30.00A 30.00A 30.40 -3.90 34.30 1710 ---- 36.10B 31.30A 31.30A 31.60 -4.00 35.60 1715 ---- 37.50B 32.50A 32.50A 32.90 -4.10 37.00 1720 ---- 38.90B 33.70A 33.70A 34.20 -4.20 38.40 1725 ---- 40.40B 35.10A 35.10A 35.50 -4.30 39.80 100 1730 ---- 42.00B 36.40A 36.40A 36.90 -4.50 41.40 37 1735 ---- 43.60B 37.90A 43.60B 38.40 -4.50 42.90 1740 ---- 45.20B 39.30A 39.30A 39.90 -4.60 44.50 1745 ---- 46.90B 40.80A 40.80A 41.40 -4.80 46.20 1750 ---- 48.60B 42.40A 42.40A 43.00 -4.90 47.90 44 1755 ---- 50.40B 43.90A 50.40B 44.60 -5.10 49.70 1760 ---- 52.30B 45.60A 45.60A 46.30 -5.20 51.50 1765 ---- 54.20B 47.40A 47.40A 48.10 -5.30 53.40 1770 ---- 56.20B 49.30A 49.30A 49.90 -5.40 55.30 1775 ---- 58.20B 50.90A 58.20B 51.70 -5.60 57.30 52 1780 ---- 60.30B 52.80A 52.80A 53.60 -5.80 59.40 1 1785 ---- 62.40B 54.70A 54.70A 55.60 -5.90 61.50 1790 ---- 64.60B 56.70A 64.60B 57.60 -6.00 63.60 1795 ---- 66.90B 58.70A 66.90B 59.60 -6.20 65.80 1800 ---- 69.20B 60.80A 69.20B 61.70 -6.40 68.10 25 1805 ---- 71.50B 63.00A 71.50B 63.90 -6.50 70.40 1810 ---- 74.00B 65.20A 74.00B 66.10 -6.70 72.80 1815 ---- 76.40B 67.60A 76.40B 68.40 -6.80 75.20 1820 ---- 79.00B 69.80A 79.00B 70.80 -6.90 77.70 1825 ---- 81.60B 72.30A 81.60B 73.20 -7.10 80.30 4 1830 ---- 84.20B 74.80A 84.20B 75.60 -7.30 82.90 1835 ---- 86.90B 77.20A 86.90B 78.20 -7.30 85.50 1840 ---- 89.70B 79.70A 89.70B 80.70 -7.50 88.20 1 1845 ---- 92.50B 82.30A 92.50B 83.40 -7.60 91.00 1850 ---- 95.40B 85.10A 95.40B 86.00 -7.80 93.80 30 1855 ---- 98.30B 87.80A 98.30B 88.80 -7.90 96.70 1860 ---- 101.30B 90.60A 101.30B 91.60 -8.00 99.60 1865 ---- 104.40B 93.40A 104.40B 94.40 -8.20 102.60 1870 ---- 107.40B 96.20A 107.40B 97.30 -8.40 105.70 1875 ---- 110.60B 99.20A 110.60B 100.30 -8.40 108.70 1880 ---- 113.80B 102.10A 113.80B 103.30 -8.60 111.90 1885 ---- 117.00B 105.20A 117.00B 106.40 -8.70 115.10 1890 ---- 120.30B 108.30A 120.30B 109.50 -8.80 118.30 1895 ---- 123.60B 111.50A 123.60B 112.70 -8.90 121.60 1900 ---- 127.00B 114.60A 127.00B 115.90 -9.00 124.90 1905 ---- 130.40B 117.90A 130.40B 119.20 -9.10 128.30 1910 ---- 133.90B 121.20A 133.90B 122.50 -9.20 131.70 1915 ---- 137.40B 124.50A 137.40B 125.80 -9.40 135.20 1920 ---- 141.00B 127.90A 127.90A 129.20 -9.50 138.70 1925 ---- 144.60B 131.30A 144.60B 132.70 -9.50 142.20 1930 ---- 148.20B 134.90A 148.20B 136.20 -9.60 145.80 1935 ---- 151.90B 138.40A 151.90B 139.70 -9.80 149.50 1940 ---- 155.60B 142.00A 155.60B 143.30 -9.80 153.10 1945 ---- 159.30B 145.60A 159.30B 146.90 -9.90 156.80 1 1950 ---- 163.10B 149.20A 163.10B 150.50 -10.10 160.60 1955 ---- 166.90B 152.90A 166.90B 154.20 -10.10 164.30 1960 ---- 170.80B 156.60A 170.80B 157.90 -10.20 168.10 1965 ---- 174.70B 160.40A 174.70B 161.70 -10.30 172.00 1970 ---- 178.60B 164.10A 178.60B 165.50 -10.40 175.90 1975 ---- 182.50B 168.00A 182.50B 169.30 -10.50 179.80 1980 ---- 186.50B 171.80A 186.50B 173.20 -10.50 183.70 1985 ---- 190.50B 175.70A 190.50B 177.10 -10.50 187.60 2 2 1990 ---- 194.50B 179.60A 194.50B 181.00 -10.60 191.60 1 1 1995 ---- 198.60B 183.50A 198.60B 184.90 -10.80 195.70 1 1 2000 ---- 202.60B 187.50A 202.60B 188.90 -10.80 199.70 1 2005 ---- 206.70B 191.50A 206.70B 192.90 -10.90 203.80 1 2010 ---- 210.90B 195.50A 210.90B 197.00 -10.90 207.90 1 2015 ---- 215.00B 199.50A 215.00B 201.00 -11.00 212.00 1 2020 ---- 219.20B 203.60A 219.20B 205.10 -11.00 216.10 2 2025 ---- 223.40B 207.70A 223.40B 209.20 -11.10 220.30 4 2030 ---- 227.60B 211.80A 227.60B 213.30 -11.20 224.50 5 2035 ---- 231.80B 215.90A 231.80B 217.50 -11.20 228.70 2040 ---- 236.10B 220.10A 236.10B 221.70 -11.20 232.90 2045 ---- 240.30B 224.30A 240.30B 225.90 -11.30 237.20 1 2050 ---- 244.60B 228.50A 244.60B 230.10 -11.30 241.40 2 4 2055 ---- 249.00B 232.70A 249.00B 234.30 -11.40 245.70 2060 ---- 253.30B 237.00A 253.30B 238.60 -11.40 250.00 2065 ---- 257.60B 241.20A 257.60B 242.90 -11.40 254.30 2070 ---- 262.00B 245.50A 262.00B 247.20 -11.50 258.70 2075 ---- 266.40B 249.80A 266.40B 251.50 -11.50 263.00 2080 ---- 270.80B 254.20A 270.80B 255.80 -11.60 267.40 2085 ---- 275.20B 258.50A 275.20B 260.20 -11.60 271.80 2090 ---- 279.70B 262.90A 279.70B 264.60 -11.60 276.20 2095 ---- 284.10B 267.30A 284.10B 269.00 -11.60 280.60 2100 ---- 288.60B 271.60A 288.60B 273.40 -11.70 285.10 2105 ---- 293.00B 276.10A 293.00B 277.80 -11.70 289.50 2110 ---- 297.50B 280.50A 297.50B 282.20 -11.80 294.00 1 2115 ---- 302.00B 284.90A 302.00B 286.70 -11.70 298.40 1 2120 ---- 306.60B 289.40A 306.60B 291.10 -11.80 302.90 1 2125 ---- 311.10B 293.90A 311.10B 295.60 -11.80 307.40 1 2130 ---- 315.60B 298.30A 315.60B 300.10 -11.80 311.90 2135 ---- 320.20B 302.80A 320.20B 304.60 -11.90 316.50 1 2140 ---- 324.80B 307.40A 324.80B 309.10 -11.90 321.00 2145 ---- 329.30B 311.90A 329.30B 313.60 -12.00 325.60 1 2150 ---- 333.90B 316.40A 333.90B 318.20 -11.90 330.10 2 2155 ---- 338.50B 321.00A 338.50B 322.70 -12.00 334.70 2160 ---- 343.10B 325.50A 343.10B 327.30 -12.00 339.30 2 2165 ---- 347.70B 330.10A 347.70B 331.90 -12.00 343.90 2 2170 ---- 352.40B 334.70A 352.40B 336.40 -12.10 348.50 2 2175 ---- 357.00B 339.30A 357.00B 341.00 -12.10 353.10 3 2180 ---- 361.70B 343.90A 361.70B 345.60 -12.10 357.70 2185 ---- 366.30B 348.50A 366.30B 350.30 -12.00 362.30 2190 ---- 371.00B 353.10A 371.00B 354.90 -12.10 367.00 2195 ---- 375.70B 357.70A 375.70B 359.50 -12.10 371.60 2200 ---- 380.30B 362.40A 380.30B 364.20 -12.10 376.30 3 2205 ---- 385.00B 367.00A 385.00B 368.80 -12.10 380.90 2210 ---- 389.70B 371.70A 389.70B 373.50 -12.10 385.60 11 2215 ---- 394.40B 376.40A 394.40B 378.10 -12.20 390.30 2220 ---- 399.10B 381.00A 399.10B 382.80 -12.20 395.00 2225 ---- 403.80B 385.70A 403.80B 387.50 -12.20 399.70 1 2230 ---- 408.60B 390.40A 408.60B 392.20 -12.20 404.40 2 2235 ---- 413.30B 395.10A 413.30B 396.90 -12.20 409.10 1 2240 ---- 418.00B 399.80A 418.00B 401.60 -12.20 413.80 2 2245 ---- 422.80B 404.50A 422.80B 406.30 -12.20 418.50 3 2250 ---- 427.50B 409.20A 427.50B 411.10 -12.20 423.30 2255 ---- 428.70B 414.00A 428.50B 415.80 -12.20 428.00 2 2260 ---- 433.30B 418.70A 433.10B 420.50 -12.30 432.80 2265 ---- 438.00B 423.50A 437.80B 425.30 -12.20 437.50 2270 ---- 443.00B 429.20A 442.80B 430.00 -12.30 442.30 1 2275 ---- 451.40B 433.00A 451.40B 434.80 -12.30 447.10 2280 ---- 452.30B 438.80A 452.10B 439.50 -12.30 451.80 2 2290 ---- 461.90B 448.10A 461.70B 449.10 -12.30 461.40 2300 ---- 475.40B 456.80A 475.40B 458.60 -12.40 471.00 2310 ---- 480.70B 467.50A 467.50A 468.20 -12.40 480.60 2320 ---- 490.60B 477.10A 490.40B 477.80 -12.40 490.20 2325 ---- 499.50B 480.80A 499.50B 482.70 -12.40 495.10 2330 ---- 500.20B 486.80A 500.00B 487.50 -12.40 499.90 2 2340 ---- 510.10B 496.10A 509.90B 497.10 -12.50 509.60 2350 ---- 523.70B 504.90A 523.70B 506.80 -12.40 519.20 3 2360 ---- 529.30B 515.50A 529.10B 516.50 -12.50 529.00 2370 ---- 539.20B 525.20A 539.00B 526.20 -12.50 538.70 2375 ---- 548.00B 529.20A 548.00B 531.10 -12.40 543.50 5 2380 ---- 548.70B 535.40A 548.50B 535.90 -12.50 548.40 2400 ---- 572.40B 553.50A 572.40B 555.40 -12.50 567.90 1 2425 ---- 596.90B 577.90A 577.90A 579.90 -12.50 592.40 2450 ---- 621.40B 602.40A 602.40A 604.40 -12.60 617.00 2475 ---- 646.00B 626.90A 626.90A 629.00 -12.70 641.70 2500 ---- 670.70B 651.50A 651.50A 653.70 -12.70 666.40 2525 ---- 695.40B 676.20A 676.20A 678.50 -12.70 691.20 2550 ---- 720.20B 700.90A 700.90A 703.30 -12.70 716.00 2575 ---- 745.00B 725.70A 725.70A 728.20 -12.70 740.90 2700 ---- ---- 850.00A 850.00A 853.20 -12.70 865.90 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.10 -.10 1.20 1225 ---- ---- ---- ---- 1.30 -.10 1.40 1250 ---- ---- ---- ---- 1.50 -.20 1.70 1275 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 30 1300 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1325 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1350 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 40 1375 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 9 1390 ---- ---- 3.90A 3.90A 3.70 -.50 4.20 1400 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 1410 ---- ---- 4.40A 4.40A 4.20 -.60 4.80 1420 4.70 4.70 4.70 4.70 4.50 -.70 1 5.20 1 1425 ---- ---- 4.80A 4.80A 4.70 -.60 5.30 30 1430 4.60 4.60 4.60 4.60 4.80 -.70 1 5.50 1440 ---- ---- 5.40A 5.40A 5.20 -.70 5.90 1450 ---- ---- 5.70A 5.70A 5.60 -.70 6.30 4 1460 ---- ---- 6.10A 6.10A 6.00 -.80 6.80 1470 ---- ---- 6.60A 6.60A 6.40 -.90 7.30 1475 ---- ---- 6.80A 6.80A 6.60 -1.00 7.60 1480 ---- ---- 7.00A 7.00A 6.90 -1.00 7.90 1490 ---- ---- 7.50A 7.50A 7.40 -1.00 8.40 1495 ---- ---- 7.80A 7.80A 7.60 -1.10 8.70 1500 ---- ---- 8.10A 8.10A 7.90 -1.20 9.10 1505 ---- ---- 8.40A 8.40A 8.20 -1.20 9.40 1510 ---- ---- 8.70A 8.70A 8.50 -1.20 9.70 1515 ---- ---- 9.00A 9.00A 8.80 -1.30 10.10 1520 ---- ---- 9.30A 9.30A 9.10 -1.40 10.50 1 1525 ---- ---- 9.60A 9.60A 9.50 -1.40 10.90 1 1530 ---- ---- 10.00A 10.00A 9.80 -1.50 11.30 31 1535 ---- ---- 10.30A 10.30A 10.20 -1.50 11.70 1540 ---- ---- 10.70A 10.70A 10.60 -1.50 12.10 1545 ---- ---- 11.10A 11.10A 11.00 -1.50 12.50 19 1550 ---- ---- 11.50A 11.50A 11.40 -1.60 3 13.00 10 1555 ---- ---- 11.90A 11.90A 11.80 -1.70 13.50 1560 ---- ---- 12.40A 12.40A 12.30 -1.70 14.00 36 1565 ---- ---- 12.80A 12.80A 12.70 -1.80 14.50 1570 ---- ---- 13.30A 13.30A 13.20 -1.80 15.00 1575 ---- ---- 13.80A 13.80A 13.70 -1.90 15.60 1580 ---- ---- 14.30A 14.30A 14.20 -2.00 16.20 1585 ---- ---- 14.80A 14.80A 14.80 -2.00 16.80 1590 ---- ---- 15.30A 15.30A 15.30 -2.10 17.40 1595 ---- ---- 15.90A 15.90A 15.90 -2.10 18.00 1600 ---- ---- 16.40A 16.40A 16.50 -2.20 18.70 708 1605 ---- ---- 17.10A 17.10A 17.10 -2.30 19.40 1610 ---- 20.20B 17.80A 17.80A 17.70 -2.40 20.10 1615 ---- 20.90B 18.40A 18.40A 18.40 -2.40 20.80 1620 ---- 21.70B 19.10A 19.10A 19.10 -2.50 21.60 1625 ---- 22.50B 19.80A 19.80A 19.80 -2.60 22.40 1630 ---- 23.40B 20.50A 20.50A 20.60 -2.60 23.20 1 1635 ---- 24.20B 21.20A 21.20A 21.30 -2.80 24.10 1640 ---- 25.10B 22.00A 22.00A 22.10 -2.90 25.00 1645 ---- 26.10B 22.80A 22.80A 23.00 -2.90 25.90 2 1650 ---- 27.00B 23.60A 23.60A 23.80 -3.00 26.80 63 1655 ---- 28.00B 24.50A 24.50A 24.70 -3.10 27.80 1660 ---- 29.10B 25.50A 25.50A 25.60 -3.20 28.80 3 1665 ---- 30.20B 26.50A 26.50A 26.60 -3.30 29.90 5 6 1670 ---- 31.30B 27.40A 27.40A 27.60 -3.40 31.00 2 1675 ---- 32.40B 28.40A 28.40A 28.60 -3.50 32.10 50 1680 ---- 33.60B 29.40A 29.40A 29.70 -3.50 33.20 1685 ---- 34.80B 30.50A 30.50A 30.80 -3.60 34.40 1690 ---- 36.10B 31.60A 31.60A 31.90 -3.80 35.70 1695 ---- 37.40B 32.80A 32.80A 33.10 -3.90 37.00 1700 ---- 38.70B 34.00A 34.00A 34.30 -4.00 38.30 141 1705 ---- 40.10B 35.30A 35.30A 35.60 -4.10 39.70 1710 ---- 41.60B 36.50A 36.50A 36.90 -4.20 41.10 1715 ---- 43.10B 37.90A 37.90A 38.20 -4.30 42.50 1720 ---- 44.60B 39.20A 39.20A 39.60 -4.40 44.00 1725 ---- 46.20B 40.60A 40.60A 41.10 -4.50 45.60 1730 ---- 47.80B 42.00A 42.00A 42.60 -4.60 47.20 1735 ---- 49.50B 43.50A 43.50A 44.10 -4.80 48.90 1740 ---- 51.20B 45.20A 45.20A 45.70 -4.90 50.60 1745 ---- 53.00B 46.80A 46.80A 47.30 -5.00 52.30 1750 ---- 54.80B 48.30A 48.30A 49.00 -5.10 54.10 64 1755 ---- 56.70B 50.00A 50.00A 50.70 -5.30 56.00 1760 ---- 58.60B 51.90A 51.90A 52.50 -5.40 57.90 1765 ---- 60.60B 53.70A 53.70A 54.30 -5.50 59.80 1770 ---- 62.60B 55.40A 62.60B 56.20 -5.60 61.80 3 1775 ---- 64.70B 57.30A 57.30A 58.10 -5.80 63.90 5 305 1780 ---- 66.90B 59.30A 66.90B 60.10 -5.90 66.00 1785 ---- 69.10B 61.40A 69.10B 62.10 -6.10 68.20 1790 ---- 71.30B 63.40A 71.30B 64.20 -6.20 70.40 1795 ---- 73.60B 65.50A 65.50A 66.30 -6.40 72.70 1800 ---- 76.00B 67.60A 76.00B 68.50 -6.50 75.00 483 1805 ---- 78.40B 69.90A 78.40B 70.70 -6.70 77.40 1810 ---- 80.80B 72.20A 80.80B 73.00 -6.80 79.80 1815 ---- 83.30B 74.50A 83.30B 75.30 -6.90 82.20 1820 ---- 85.90B 76.90A 85.90B 77.80 -6.90 84.70 1 1825 ---- 88.50B 79.30A 88.50B 80.20 -7.00 87.20 415 1830 ---- 91.20B 81.80A 91.20B 82.70 -7.10 89.80 1835 ---- 93.90B 84.30A 93.90B 85.30 -7.20 92.50 1840 ---- 96.70B 86.90A 96.70B 87.90 -7.30 95.20 1845 ---- 99.50B 89.50A 99.50B 90.60 -7.40 98.00 1850 ---- 102.40B 92.20A 102.40B 93.30 -7.50 100.80 1855 ---- 105.30B 94.90A 105.30B 96.00 -7.70 103.70 1860 ---- 108.30B 97.80A 108.30B 98.90 -7.70 106.60 1865 ---- 111.40B 100.60A 111.40B 101.70 -7.90 109.60 1870 ---- 114.40B 103.50A 114.40B 104.60 -8.00 112.60 1 1875 ---- 117.60B 106.40A 117.60B 107.60 -8.10 115.70 1880 ---- 120.70B 109.40A 120.70B 110.60 -8.20 118.80 1885 ---- 124.00B 112.40A 124.00B 113.60 -8.40 122.00 1890 ---- 127.20B 115.50A 127.20B 116.70 -8.60 125.30 1895 ---- 130.50B 118.70A 130.50B 119.90 -8.60 128.50 1900 ---- 133.90B 121.80A 133.90B 123.10 -8.80 131.90 10 1905 ---- 137.30B 125.00A 137.30B 126.30 -8.90 135.20 1 1910 ---- 140.70B 128.40A 140.60B 129.60 -9.00 138.60 1 1915 ---- 144.20B 131.60A 144.20B 132.90 -9.20 142.10 2 1920 ---- 147.70B 134.90A 134.90A 136.30 -9.30 145.60 1925 ---- 151.30B 138.30A 151.30B 139.70 -9.40 149.10 1930 ---- 154.90B 141.90A 154.90B 143.10 -9.50 152.60 1935 ---- 158.50B 145.40A 145.40A 146.60 -9.60 156.20 1940 ---- 162.10B 148.90A 148.90A 150.10 -9.70 159.80 1945 ---- 165.80B 152.40A 152.40A 153.70 -9.80 163.50 1950 ---- 169.60B 156.00A 156.00A 157.20 -10.00 167.20 1955 ---- 173.30B 159.70A 159.70A 160.90 -10.00 170.90 1960 ---- 177.10B 163.30A 177.00B 164.50 -10.10 174.60 1965 ---- 180.90B 167.00A 167.00A 168.20 -10.20 178.40 1970 ---- 184.80B 170.70A 170.70A 172.00 -10.20 182.20 1975 ---- 188.70B 174.50A 174.50A 175.70 -10.40 186.10 1980 ---- 192.60B 178.30A 178.30A 179.50 -10.40 189.90 1985 ---- 196.50B 182.10A 182.10A 183.40 -10.40 193.80 1990 ---- 200.50B 186.00A 200.50B 187.20 -10.60 197.80 1995 ---- 204.50B 189.80A 204.50B 191.10 -10.60 201.70 2000 ---- 208.50B 193.70A 208.50B 195.00 -10.70 205.70 2005 ---- 212.50B 197.70A 197.70A 199.00 -10.70 209.70 2010 ---- 216.60B 201.60A 216.60B 202.90 -10.80 213.70 2015 ---- 220.70B 205.60A 205.60A 206.90 -10.80 217.70 2020 ---- 224.80B 209.60A 209.60A 211.00 -10.80 221.80 2025 ---- 228.90B 213.60A 228.90B 215.00 -10.90 225.90 4 4 2030 ---- 233.10B 217.70A 233.10B 219.10 -10.90 230.00 2035 ---- 237.20B 221.80A 221.80A 223.20 -11.00 234.20 2040 ---- 241.40B 225.90A 241.40B 227.30 -11.00 238.30 2045 ---- 245.60B 230.00A 245.60B 231.40 -11.10 242.50 2050 ---- 249.90B 234.10A 249.90B 235.60 -11.10 246.70 1 2055 ---- 254.10B 238.30A 254.10B 239.70 -11.20 250.90 2060 ---- 258.40B 242.50A 258.40B 243.90 -11.20 255.10 2065 ---- 262.70B 246.70A 262.70B 248.20 -11.20 259.40 2070 ---- 267.00B 250.90A 267.00B 252.40 -11.30 263.70 2075 ---- 271.30B 255.20A 271.30B 256.60 -11.40 268.00 3 2080 ---- 275.60B 259.40A 275.60B 260.90 -11.40 272.30 2085 ---- 280.00B 263.70A 280.00B 265.20 -11.40 276.60 2090 ---- 284.40B 268.00A 284.40B 269.50 -11.40 280.90 2095 ---- 288.70B 272.30A 288.70B 273.80 -11.50 285.30 2100 ---- 293.10B 276.60A 293.10B 278.20 -11.50 289.70 2105 ---- 297.50B 281.00A 297.50B 282.50 -11.50 294.00 2110 ---- 302.00B 285.30A 302.00B 286.90 -11.50 298.40 2115 ---- 306.40B 289.70A 306.40B 291.30 -11.60 302.90 2120 ---- 310.90B 294.10A 310.90B 295.70 -11.60 307.30 2125 ---- 315.30B 298.50A 315.30B 300.10 -11.60 311.70 5 2130 ---- 319.80B 302.90A 319.80B 304.50 -11.70 316.20 2135 ---- 324.30B 307.40A 324.30B 308.90 -11.70 320.60 2140 ---- 328.80B 311.80A 328.80B 313.40 -11.70 325.10 2145 ---- 333.30B 316.30A 333.30B 317.80 -11.80 329.60 2150 ---- 337.90B 320.70A 337.90B 322.30 -11.80 334.10 2 3 2155 ---- 342.40B 325.20A 342.40B 326.80 -11.80 338.60 1 2160 ---- 346.90B 329.70A 346.90B 331.30 -11.90 343.20 2165 ---- 351.50B 334.20A 351.50B 335.80 -11.90 347.70 2170 ---- 356.10B 338.70A 356.10B 340.30 -12.00 352.30 2175 ---- 360.60B 343.30A 360.60B 344.80 -12.00 356.80 2 8 2180 ---- 365.20B 347.80A 347.80A 349.40 -12.00 361.40 2185 ---- 369.80B 352.40A 352.40A 353.90 -12.10 366.00 2190 ---- 374.40B 356.90A 356.90A 358.50 -12.00 370.50 2195 ---- 379.10B 361.50A 361.50A 363.00 -12.10 375.10 2200 ---- 383.70B 366.10A 366.10A 367.60 -12.10 379.70 2 8 2205 ---- 388.30B 370.70A 370.70A 372.20 -12.20 384.40 2210 ---- 393.00B 375.30A 375.30A 376.80 -12.20 389.00 2215 ---- 397.60B 379.90A 379.90A 381.40 -12.20 393.60 2 2220 ---- 402.30B 384.50A 384.50A 386.00 -12.20 398.20 1 2225 ---- 406.90B 389.10A 389.10A 390.70 -12.20 402.90 3 2230 ---- 411.60B 393.80A 393.80A 395.30 -12.20 407.50 2235 ---- 416.30B 398.40A 398.40A 399.90 -12.30 412.20 3 2240 ---- 421.00B 403.10A 403.10A 404.60 -12.30 416.90 2245 ---- 425.70B 407.70A 407.70A 409.20 -12.40 421.60 2250 ---- 430.40B 412.40A 412.40A 413.90 -12.30 426.20 2255 ---- 435.10B 417.10A 417.10A 418.60 -12.30 430.90 2260 ---- 439.80B 421.80A 421.80A 423.30 -12.30 435.60 2265 ---- 444.50B 426.50A 426.50A 428.00 -12.30 440.30 2270 ---- 449.20B 431.10A 431.10A 432.70 -12.30 445.00 2275 ---- 454.00B 435.90A 435.90A 437.40 -12.30 449.70 2280 ---- 458.70B 440.60A 440.60A 442.10 -12.40 454.50 2290 ---- 468.20B 450.00A 450.00A 451.50 -12.40 463.90 2300 ---- 477.70B 459.50A 459.50A 461.00 -12.40 473.40 2310 ---- 483.00B 469.00A 469.00A 470.50 -12.40 482.90 2 2320 ---- 492.60B 479.30A 479.30A 480.10 -12.30 492.40 2325 ---- 501.60B 483.20A 483.20A 484.80 -12.40 497.20 2330 ---- 502.10B 489.20A 489.20A 489.60 -12.40 502.00 2340 ---- 511.70B 498.80A 498.80A 499.20 -12.30 511.50 2350 ---- 525.60B 507.10A 507.10A 508.80 -12.30 521.10 2360 ---- 530.80B 517.70A 517.70A 518.40 -12.30 530.70 2370 ---- ---- 527.60A 527.60A 528.00 -12.40 540.40 2 2375 ---- 549.80B 531.20A 531.20A 532.80 -12.40 545.20 2 2380 ---- 550.10B 537.00A 537.00A 537.60 -12.40 550.00 1 2400 ---- 574.00B 555.30A 555.30A 557.00 -12.40 569.40 6 2425 ---- 598.30B 579.50A 579.50A 581.20 -12.50 593.70 2450 ---- 622.70B 603.80A 603.80A 605.60 -12.40 618.00 1 2475 ---- 647.10B 628.20A 628.20A 630.00 -12.50 642.50 2500 ---- 671.60B 652.60A 652.60A 654.50 -12.60 667.10 3 2525 ---- 696.20B 677.20A 677.20A 679.20 -12.50 691.70 2550 ---- 720.90B 701.70A 701.70A 703.80 -12.60 716.40 2575 ---- 745.60B 726.40A 726.40A 728.60 -12.60 741.20 2600 ---- 770.30B 751.10A 751.10A 753.40 -12.60 766.00 3000 ---- ---- 1153.70A 1153.70A 1153.20 -12.70 1165.90 4000 ---- ---- 2155.90A 2155.90A 2153.20 -12.70 2165.90 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.50 -.10 1.60 2 1225 ---- ---- ---- ---- 1.70 -.20 1.90 1250 ---- ---- ---- ---- 2.00 -.20 2.20 1 1275 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1300 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1325 ---- ---- 3.30A 3.30A 3.10 -.40 3.50 1350 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 10 1375 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 21 1400 ---- ---- 5.10A 5.10A 5.00 -.60 5.60 201 1410 ---- ---- 5.40A 5.40A 5.30 -.70 6.00 1420 ---- ---- 5.80A 5.80A 5.60 -.80 6.40 1425 ---- ---- 6.00A 6.00A 5.80 -.80 6.60 1430 ---- ---- 6.20A 6.20A 6.00 -.80 6.80 1440 ---- ---- 6.60A 6.60A 6.40 -.90 7.30 1450 ---- ---- 7.00A 7.00A 6.80 -1.00 7.80 1460 ---- ---- 7.40A 7.40A 7.30 -1.00 8.30 1470 ---- ---- 8.00A 8.00A 7.80 -1.00 8.80 1475 ---- ---- 8.20A 8.20A 8.00 -1.10 9.10 1480 ---- ---- 8.40A 8.40A 8.30 -1.10 9.40 1490 ---- ---- 9.00A 9.00A 8.90 -1.20 10.10 1500 ---- ---- 9.60A 9.60A 9.50 -1.30 500 10.80 25 1505 ---- ---- 9.90A 9.90A 9.80 -1.30 11.10 1510 ---- ---- 10.30A 10.30A 10.10 -1.40 11.50 1515 ---- ---- 10.60A 10.60A 10.50 -1.40 11.90 1520 ---- ---- 11.00A 11.00A 10.80 -1.50 12.30 1525 ---- ---- 11.30A 11.30A 11.20 -1.50 12.70 15 1530 ---- ---- 11.70A 11.70A 11.60 -1.50 13.10 1535 ---- ---- 12.10A 12.10A 12.00 -1.50 13.50 1540 ---- ---- 12.50A 12.50A 12.40 -1.60 14.00 1545 ---- ---- 12.90A 12.90A 12.80 -1.70 14.50 1550 ---- ---- 13.40A 13.40A 13.20 -1.80 15.00 1150 1555 ---- ---- 13.80A 13.80A 13.70 -1.80 15.50 1560 ---- ---- 14.30A 14.30A 14.20 -1.80 16.00 2 1565 ---- ---- 14.70A 14.70A 14.70 -1.80 16.50 1570 ---- ---- 15.30A 15.30A 15.20 -1.90 17.10 1575 ---- ---- 15.80A 15.80A 15.70 -2.00 17.70 25 1580 ---- ---- 16.40A 16.40A 16.20 -2.10 18.30 1585 ---- ---- 16.90A 16.90A 16.80 -2.10 18.90 1590 ---- 19.60B 17.50A 17.50A 17.40 -2.10 19.50 1595 ---- ---- 18.00A 18.00A 18.00 -2.20 20.20 1600 ---- ---- 18.70A 18.70A 18.60 -2.30 500 20.90 3 1605 ---- 21.70B 19.30A 19.30A 19.30 -2.30 21.60 1610 ---- 22.40B 19.90A 19.90A 19.90 -2.40 22.30 1615 ---- 23.20B 20.70A 20.70A 20.60 -2.50 23.10 1620 ---- 24.00B 21.40A 21.40A 21.30 -2.60 23.90 1625 ---- 24.80B 22.00A 22.00A 22.10 -2.60 24.70 1630 ---- 25.70B 22.70A 22.70A 22.80 -2.70 25.50 1635 ---- 26.50B 23.60A 23.60A 23.60 -2.80 26.40 1640 ---- 27.50B 24.40A 24.40A 24.50 -2.80 27.30 1645 ---- 28.40B 25.20A 25.20A 25.30 -2.90 28.20 1650 ---- 29.40B 26.00A 26.00A 26.20 -3.00 29.20 680 1655 ---- 30.40B 26.90A 26.90A 27.10 -3.10 30.20 1660 ---- 31.40B 27.80A 27.80A 28.00 -3.20 31.20 74 1665 ---- 32.50B 28.80A 28.80A 29.00 -3.20 32.20 1670 ---- 33.60B 29.80A 29.80A 30.00 -3.30 33.30 1675 ---- 34.70B 30.80A 30.80A 31.00 -3.50 34.50 80 1680 ---- 35.90B 31.90A 31.90A 32.10 -3.50 35.60 1685 ---- 37.10B 32.90A 32.90A 33.20 -3.60 36.80 1690 ---- 38.40B 34.10A 34.10A 34.40 -3.70 38.10 1695 ---- 39.60B 35.20A 35.20A 35.50 -3.80 39.30 1700 ---- 41.00B 36.40A 36.40A 36.80 -3.80 40.60 1 4 1705 ---- 42.30B 37.70A 37.70A 38.00 -4.00 42.00 10 1710 ---- 43.70B 38.80A 38.80A 39.30 -4.10 43.40 1715 ---- 45.20B 40.10A 40.10A 40.60 -4.20 44.80 1720 ---- 46.70B 41.50A 41.50A 42.00 -4.30 46.30 1725 ---- 48.20B 42.90A 42.90A 43.40 -4.40 47.80 1730 ---- 49.80B 44.30A 44.30A 44.90 -4.50 49.40 1735 ---- 51.40B 45.80A 45.80A 46.40 -4.60 51.00 1 1740 ---- 53.10B 47.30A 47.30A 47.90 -4.70 52.60 1745 ---- 54.80B 48.90A 48.90A 49.50 -4.80 54.30 1750 ---- 56.60B 50.40A 50.40A 51.20 -4.90 56.10 1755 ---- 58.40B 52.00A 52.00A 52.80 -5.00 57.80 1760 ---- 60.20B 53.70A 53.70A 54.60 -5.10 59.70 1765 ---- 62.10B 55.50A 62.10B 56.30 -5.20 61.50 1770 ---- 64.10B 57.30A 57.30A 58.20 -5.30 63.50 1775 ---- 66.10B 59.10A 59.10A 60.00 -5.40 65.40 1780 ---- 68.10B 61.00A 61.00A 61.90 -5.60 67.50 1785 ---- 70.30B 63.00A 70.30B 63.90 -5.60 69.50 1790 ---- 72.40B 64.90A 64.90A 65.90 -5.70 71.60 1795 ---- 74.60B 67.00A 67.00A 67.90 -5.90 73.80 1800 ---- 76.90B 69.00A 76.90B 70.00 -6.00 76.00 100 100 1805 ---- 79.10B 71.10A 71.10A 72.20 -6.10 78.30 1810 ---- 81.50B 73.20A 73.20A 74.40 -6.20 80.60 1815 ---- 83.90B 75.50A 83.90B 76.60 -6.30 82.90 1820 ---- 86.30B 77.80A 86.30B 78.90 -6.40 85.30 1825 ---- 88.80B 80.20A 80.20A 81.20 -6.60 87.80 1830 ---- 91.40B 82.50A 91.40B 83.60 -6.70 90.30 1835 ---- 94.00B 84.90A 94.00B 86.10 -6.70 92.80 1840 ---- 96.60B 87.30A 96.60B 88.50 -6.90 95.40 1845 ---- 99.30B 89.90A 99.30B 91.10 -7.00 98.10 24 1850 ---- 102.00B 92.40A 102.00B 93.70 -7.10 150 100.80 10 35 1855 ---- 104.80B 95.10A 104.80B 96.30 -7.20 103.50 20 1860 ---- 107.70B 97.70A 107.70B 99.00 -7.30 106.30 1865 ---- 110.50B 100.50A 110.50B 101.70 -7.50 109.20 1870 ---- 113.50B 103.10A 113.50B 104.40 -7.60 112.00 1 1875 ---- 116.40B 106.00A 116.40B 107.30 -7.70 115.00 1880 ---- 119.50B 108.80A 119.50B 110.10 -7.80 117.90 1885 ---- 122.50B 111.70A 122.50B 113.00 -8.00 121.00 1 1890 ---- 125.60B 114.60A 125.60B 116.00 -8.00 124.00 1 1895 ---- 128.80B 117.60A 128.80B 119.00 -8.10 127.10 1900 ---- 132.00B 120.60A 132.00B 122.00 -8.30 130.30 12 1905 ---- 135.20B 123.70A 135.20B 125.10 -8.40 133.50 1 1910 ---- 138.50B 126.80A 138.50B 128.20 -8.50 136.70 1915 ---- 141.80B 130.00A 141.80B 131.30 -8.70 140.00 1 1920 ---- 145.10B 133.20A 145.10B 134.50 -8.80 143.30 2 1925 ---- 148.50B 136.40A 148.50B 137.80 -8.80 146.60 1 1930 ---- 151.90B 139.70A 151.90B 141.10 -8.90 150.00 1 1935 ---- 155.40B 143.00A 155.40B 144.40 -9.00 153.40 1 1940 ---- 158.90B 146.30A 146.30A 147.70 -9.20 156.90 3 1945 ---- 162.40B 149.80A 149.80A 151.10 -9.30 160.40 2 1950 ---- 166.00B 153.20A 153.20A 154.60 -9.30 163.90 1955 ---- 169.60B 156.70A 156.70A 158.00 -9.50 167.50 1960 ---- 173.20B 160.50A 160.50A 161.50 -9.60 171.10 1965 ---- 176.90B 164.00A 164.00A 165.10 -9.60 174.70 1970 ---- 180.60B 167.60A 167.60A 168.60 -9.70 178.30 1975 ---- 184.30B 171.20A 171.20A 172.20 -9.80 182.00 1980 ---- 188.10B 174.80A 174.80A 175.80 -9.90 185.70 1985 ---- 191.90B 178.40A 178.40A 179.50 -10.00 189.50 1990 ---- 195.70B 182.20A 182.20A 183.20 -10.10 193.30 1995 ---- 199.50B 185.80A 185.80A 186.90 -10.20 197.10 2000 ---- 203.40B 189.70A 189.70A 190.70 -10.20 200.90 2005 ---- 207.30B 193.50A 193.50A 194.50 -10.20 204.70 2010 ---- 211.20B 197.30A 197.30A 198.30 -10.30 208.60 2015 ---- 215.10B 201.10A 215.10B 202.10 -10.40 212.50 2020 ---- 219.10B 205.00A 205.00A 206.00 -10.50 216.50 2025 ---- 223.10B 208.90A 208.90A 209.90 -10.50 220.40 2030 ---- 227.10B 212.80A 212.80A 213.80 -10.60 224.40 2035 ---- 231.10B 216.70A 216.70A 217.70 -10.70 228.40 2040 ---- 235.20B 220.70A 220.70A 221.70 -10.70 232.40 2045 ---- 239.30B 224.70A 224.70A 225.70 -10.70 236.40 2050 ---- 243.40B 228.70A 228.70A 229.70 -10.80 240.50 2055 ---- 247.50B 232.70A 232.70A 233.70 -10.90 244.60 2060 ---- 251.60B 236.80A 236.80A 237.70 -11.00 248.70 2065 ---- 255.80B 240.80A 240.80A 241.80 -11.00 252.80 2070 ---- 260.00B 244.90A 260.00B 245.90 -11.00 256.90 2075 ---- 264.20B 249.00A 264.20B 250.00 -11.10 261.10 2080 ---- 268.40B 253.20A 268.40B 254.20 -11.10 265.30 2085 ---- 272.60B 257.30A 257.30A 258.30 -11.20 269.50 2090 ---- 276.80B 261.50A 276.80B 262.50 -11.20 273.70 2095 ---- 281.10B 265.70A 265.70A 266.70 -11.20 277.90 2100 ---- 285.40B 269.90A 269.90A 270.90 -11.30 282.20 2105 ---- 289.70B 274.10A 289.70B 275.10 -11.30 286.40 2110 ---- 294.00B 278.30A 294.00B 279.40 -11.30 290.70 2115 ---- 298.30B 282.60A 282.60A 283.60 -11.40 295.00 2120 ---- 302.60B 286.90A 302.60B 287.90 -11.40 299.30 2125 ---- 307.00B 291.20A 307.00B 292.20 -11.40 303.60 2130 ---- 311.40B 295.50A 311.40B 296.50 -11.50 308.00 2135 ---- 315.70B 299.80A 315.70B 300.80 -11.50 312.30 2140 ---- 320.10B 304.10A 304.10A 305.20 -11.50 316.70 2145 ---- 324.50B 308.40A 308.40A 309.50 -11.60 321.10 2150 ---- 329.00B 312.80A 329.00B 313.90 -11.60 325.50 2155 ---- 333.40B 317.20A 317.20A 318.30 -11.60 329.90 2160 ---- 337.80B 321.60A 337.80B 322.70 -11.60 334.30 2165 ---- 342.30B 326.00A 342.30B 327.10 -11.60 338.70 2170 ---- 346.80B 330.40A 346.80B 331.50 -11.70 343.20 2175 ---- 351.20B 334.80A 351.20B 335.90 -11.70 347.60 2180 ---- 355.70B 339.20A 355.70B 340.40 -11.70 352.10 2185 ---- 360.20B 343.70A 343.70A 344.80 -11.70 356.50 2190 ---- 364.80B 348.20A 364.80B 349.30 -11.70 361.00 2195 ---- 369.30B 352.60A 352.60A 353.80 -11.70 365.50 2200 ---- 373.80B 357.10A 357.10A 358.30 -11.70 370.00 7 2205 ---- 378.30B 361.60A 378.30B 362.80 -11.80 374.60 2210 ---- 382.90B 366.10A 366.10A 367.30 -11.80 379.10 2215 ---- 387.50B 370.60A 387.50B 371.80 -11.80 383.60 2220 ---- 392.00B 375.20A 375.20A 376.30 -11.90 388.20 2225 ---- 396.60B 379.70A 379.70A 380.80 -11.90 392.70 2230 ---- 401.20B 384.20A 384.20A 385.40 -11.90 397.30 2235 ---- 405.80B 388.80A 388.80A 390.00 -11.90 401.90 2240 ---- 410.40B 393.30A 393.30A 394.50 -12.00 406.50 2245 ---- 415.00B 397.90A 397.90A 399.10 -11.90 411.00 2250 ---- 419.60B 402.50A 402.50A 403.70 -11.90 415.60 1 2255 ---- 424.30B 407.10A 407.10A 408.30 -12.00 420.30 2260 ---- 428.90B 411.70A 411.70A 412.90 -12.00 424.90 2265 ---- 433.50B 416.30A 416.30A 417.50 -12.00 429.50 2270 ---- 438.20B 420.90A 420.90A 422.10 -12.00 434.10 2275 ---- 442.80B 425.50A 425.50A 426.70 -12.10 438.80 2 2280 ---- 447.50B 430.20A 430.20A 431.30 -12.10 443.40 2290 ---- 456.80B 439.40A 439.40A 440.60 -12.10 452.70 1 2300 ---- 466.20B 448.70A 448.70A 449.90 -12.20 462.10 2310 ---- 475.60B 458.10A 458.10A 459.30 -12.10 471.40 1 2320 ---- 485.00B 467.50A 467.50A 468.70 -12.10 480.80 2325 ---- 489.80B 472.10A 472.10A 473.30 -12.20 485.50 2330 ---- 494.50B 476.80A 476.80A 478.00 -12.20 490.20 2340 ---- 503.90B 486.30A 486.30A 487.50 -12.20 499.70 2350 ---- 513.40B 495.70A 495.70A 496.90 -12.20 509.10 2360 ---- 522.90B 505.10A 505.10A 506.40 -12.20 518.60 2370 ---- 532.10B 514.60A 514.60A 515.90 -12.20 528.10 2375 ---- 537.20B 519.40A 519.40A 520.60 -12.30 532.90 2380 ---- ---- 524.10A 524.10A 525.40 -12.20 537.60 2400 ---- 561.20B 543.20A 543.20A 544.40 -12.30 556.70 2425 ---- 585.20B 567.10A 567.10A 568.40 -12.30 580.70 2450 ---- 609.30B 591.10A 591.10A 592.40 -12.40 604.80 2475 ---- 633.50B 615.30A 615.30A 616.60 -12.40 629.00 2490 ---- ---- 631.50A 631.50A 631.10 -12.50 643.60 2500 ---- 657.80B 639.50A 639.50A 640.90 -12.40 653.30 2525 ---- 682.20B 663.80A 663.80A 665.20 -12.50 677.70 2550 ---- 706.60B 688.20A 688.20A 689.60 -12.50 702.10 2575 ---- 731.10B 712.60A 712.60A 714.10 -12.50 726.60 3000 ---- ---- 1138.40A 1138.40A 1137.60 -12.60 1150.20 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 1.90 -.20 2.10 44 1225 ---- ---- ---- ---- 2.30 -.20 2.50 1250 ---- ---- ---- ---- 2.60 -.30 2.90 1275 ---- ---- 3.30A 3.30A 3.00 -.40 3.40 1300 ---- ---- 3.80A 3.80A 3.50 -.40 3.90 1325 ---- ---- 4.30A 4.30A 4.00 -.60 4.60 1350 ---- ---- 4.90A 4.90A 4.70 -.60 5.30 20 1375 ---- ---- 5.70A 5.70A 5.40 -.80 6.20 16 1400 ---- ---- 6.60A 6.60A 6.30 -.80 7.10 25 1410 ---- ---- 7.00A 7.00A 6.70 -.90 7.60 1420 ---- ---- 7.40A 7.40A 7.10 -.90 8.00 1425 ---- ---- 7.60A 7.60A 7.30 -1.00 8.30 1430 ---- ---- 7.80A 7.80A 7.50 -1.00 8.50 1440 ---- ---- 8.30A 8.30A 8.00 -1.10 9.10 1450 ---- ---- 8.80A 8.80A 8.50 -1.10 9.60 42 1460 ---- ---- 9.40A 9.40A 9.10 -1.10 10.20 1470 ---- ---- 10.00A 10.00A 9.70 -1.20 10.90 1475 ---- ---- 10.20A 10.20A 10.00 -1.20 11.20 1480 ---- ---- 10.60A 10.60A 10.30 -1.30 11.60 1490 ---- ---- 11.30A 11.30A 11.00 -1.30 12.30 1500 ---- ---- 11.90A 11.90A 11.70 -1.40 13.10 1505 ---- ---- 12.30A 12.30A 12.00 -1.50 13.50 1510 ---- ---- 12.70A 12.70A 12.40 -1.50 13.90 1515 ---- ---- 13.00A 13.00A 12.80 -1.50 14.30 1520 ---- ---- 13.40A 13.40A 13.20 -1.60 14.80 1525 ---- ---- 13.90A 13.90A 13.70 -1.60 15.30 1530 ---- ---- 14.30A 14.30A 14.10 -1.60 15.70 1535 ---- ---- 14.90A 14.90A 14.60 -1.60 16.20 1540 ---- ---- 15.30A 15.30A 15.00 -1.70 16.70 1545 ---- ---- 15.80A 15.80A 15.50 -1.80 17.30 1550 ---- ---- 16.30A 16.30A 16.00 -1.80 17.80 2 1555 ---- ---- 16.80A 16.80A 16.50 -1.90 18.40 1560 ---- ---- 17.30A 17.30A 17.10 -1.90 19.00 420 1565 ---- ---- 17.90A 17.90A 17.60 -2.00 19.60 1570 ---- ---- 18.40A 18.40A 18.20 -2.00 20.20 1575 ---- ---- 18.90A 18.90A 18.80 -2.00 20.80 1580 ---- ---- 19.50A 19.50A 19.40 -2.10 21.50 1585 ---- ---- 20.10A 20.10A 20.00 -2.20 22.20 1590 ---- ---- 20.80A 20.80A 20.70 -2.20 22.90 1595 ---- ---- 21.60A 21.60A 21.30 -2.30 23.60 1600 ---- ---- 22.10A 22.10A 22.00 -2.40 24.40 1605 ---- ---- 22.90A 22.90A 22.80 -2.40 25.20 1610 ---- ---- 23.60A 23.60A 23.50 -2.50 26.00 1615 ---- ---- 24.30A 24.30A 24.30 -2.50 26.80 1620 ---- ---- 25.00A 25.00A 25.00 -2.70 27.70 1625 ---- ---- 25.80A 25.80A 25.80 -2.80 28.60 1630 ---- ---- 26.80A 26.80A 26.70 -2.80 29.50 1635 ---- ---- 27.50A 27.50A 27.50 -2.90 30.40 1640 ---- ---- 28.40A 28.40A 28.40 -3.00 31.40 1645 ---- ---- 29.30A 29.30A 29.40 -3.00 32.40 1650 ---- ---- 30.20A 30.20A 30.30 -3.10 33.40 1655 ---- ---- 31.30A 31.30A 31.30 -3.20 34.50 1660 ---- ---- 32.30A 32.30A 32.30 -3.30 35.60 1665 ---- ---- 33.30A 33.30A 33.30 -3.40 36.70 1670 ---- ---- 34.40A 34.40A 34.40 -3.50 37.90 1675 ---- ---- 35.40A 35.40A 35.50 -3.60 39.10 1680 ---- ---- 36.50A 36.50A 36.60 -3.70 40.30 1685 ---- ---- 37.80A 37.80A 37.80 -3.80 41.60 1690 ---- ---- 38.90A 38.90A 39.00 -3.90 42.90 1695 ---- ---- 40.10A 40.10A 40.30 -4.00 44.30 1700 ---- ---- 41.50A 41.50A 41.50 -4.10 45.60 3 1705 ---- ---- 42.60A 42.60A 42.90 -4.20 47.10 1710 ---- ---- 43.90A 43.90A 44.20 -4.30 48.50 1715 ---- ---- 45.40A 45.40A 45.60 -4.40 50.00 1720 ---- ---- 46.80A 46.80A 47.10 -4.50 51.60 1725 ---- ---- 48.30A 48.30A 48.50 -4.70 53.20 1730 ---- ---- 49.80A 49.80A 50.10 -4.70 54.80 1735 ---- ---- 51.20A 51.20A 51.60 -4.80 56.40 1740 ---- ---- 53.00A 53.00A 53.20 -5.00 58.20 1745 ---- ---- 54.50A 54.50A 54.90 -5.00 59.90 1750 ---- ---- 56.10A 56.10A 56.60 -5.10 61.70 1755 ---- ---- 57.90A 57.90A 58.30 -5.30 63.60 1760 ---- ---- 59.70A 59.70A 60.10 -5.30 65.40 1765 ---- ---- 61.50A 61.50A 61.90 -5.50 67.40 1770 ---- ---- 63.20A 63.20A 63.80 -5.60 69.40 1775 ---- ---- 65.30A 65.30A 65.70 -5.70 71.40 1780 ---- ---- 67.10A 67.10A 67.70 -5.70 73.40 1785 ---- ---- 69.00A 69.00A 69.70 -5.90 75.60 1790 ---- 77.80B 71.10A 71.10A 71.70 -6.00 77.70 1795 ---- 80.00B 73.20A 73.20A 73.80 -6.10 79.90 1800 ---- 82.30B 75.20A 75.20A 76.00 -6.20 82.20 1805 ---- 84.60B 77.40A 77.40A 78.20 -6.30 84.50 1810 ---- 87.00B 79.70A 79.70A 80.40 -6.40 86.80 1815 ---- 89.40B 82.00A 82.00A 82.70 -6.50 89.20 1820 ---- 91.90B 84.10A 84.10A 85.00 -6.60 91.60 1 1825 ---- 94.40B 86.60A 86.60A 87.40 -6.70 94.10 1830 ---- 97.00B 89.00A 89.00A 89.80 -6.80 96.60 1835 ---- 99.60B 91.30A 91.30A 92.30 -6.90 99.20 1840 ---- 102.20B 93.80A 93.80A 94.80 -7.00 101.80 210 1845 ---- 104.90B 96.30A 96.30A 97.30 -7.20 104.50 1850 ---- 107.70B 99.00A 99.00A 99.90 -7.30 107.20 1855 ---- 110.50B 101.60A 101.60A 102.50 -7.40 109.90 1860 ---- 113.30B 104.40A 104.40A 105.20 -7.50 112.70 1865 ---- 116.20B 107.00A 107.00A 108.00 -7.50 115.50 1870 ---- 119.10B 109.80A 109.80A 110.70 -7.70 118.40 1875 ---- 122.10B 112.70A 112.70A 113.50 -7.80 121.30 1880 ---- 125.10B 115.60A 115.60A 116.40 -7.90 124.30 1885 ---- 128.10B 118.40A 118.40A 119.30 -8.00 127.30 1890 ---- 131.20B 121.20A 121.20A 122.20 -8.10 130.30 1895 ---- 134.40B 124.40A 124.40A 125.20 -8.20 133.40 1900 ---- 137.50B 127.40A 127.40A 128.20 -8.40 136.60 1905 ---- 140.70B 130.50A 130.50A 131.30 -8.40 139.70 1910 ---- 144.00B 133.60A 133.60A 134.40 -8.50 142.90 1915 ---- 147.30B 136.70A 136.70A 137.50 -8.70 146.20 1920 ---- 150.60B 139.90A 139.90A 140.70 -8.70 149.40 1925 ---- 154.00B 143.10A 143.10A 143.90 -8.90 152.80 1930 ---- 157.30B 146.20A 146.20A 147.20 -8.90 156.10 1935 ---- 160.80B 149.70A 149.70A 150.40 -9.10 159.50 1940 ---- 164.20B 153.00A 153.00A 153.80 -9.10 162.90 1945 ---- 167.70B 156.70A 156.70A 157.10 -9.30 166.40 1950 ---- 171.30B 159.70A 159.70A 160.50 -9.40 169.90 1955 ---- 174.80B 163.20A 163.20A 163.90 -9.50 173.40 1960 ---- 178.40B 166.60A 166.60A 167.40 -9.50 176.90 1965 ---- 182.10B 170.80A 170.80A 170.90 -9.60 180.50 1970 ---- 185.70B 173.90A 173.90A 174.40 -9.70 184.10 1975 ---- 189.40B 177.50A 177.50A 178.00 -9.80 187.80 1980 ---- 193.10B 181.10A 181.10A 181.60 -9.90 191.50 1985 ---- 196.90B 184.80A 184.80A 185.20 -10.00 195.20 1990 ---- 200.60B 188.40A 188.40A 188.90 -10.00 198.90 1995 ---- 204.40B 192.30A 192.30A 192.60 -10.00 202.60 2000 ---- 208.20B 195.80A 195.80A 196.30 -10.10 206.40 2005 ---- 212.10B 199.80A 199.80A 200.00 -10.20 210.20 2010 ---- 216.00B 203.50A 203.50A 203.80 -10.30 214.10 2015 ---- 219.90B 207.10A 207.10A 207.60 -10.30 217.90 2020 ---- 223.80B 210.90A 210.90A 211.40 -10.40 221.80 2025 ---- 227.70B 215.10A 215.10A 215.30 -10.40 225.70 2030 ---- 231.70B 218.90A 218.90A 219.20 -10.50 229.70 2035 ---- 235.70B 222.80A 222.80A 223.10 -10.50 233.60 2040 ---- 239.70B 226.70A 226.70A 227.00 -10.60 237.60 2045 ---- 243.70B 230.40A 230.40A 231.00 -10.60 241.60 2050 ---- 247.80B 234.60A 234.60A 234.90 -10.70 245.60 2055 ---- 251.80B 238.40A 238.40A 238.90 -10.70 249.60 2060 ---- 255.90B 242.40A 242.40A 242.90 -10.80 253.70 2065 ---- 260.00B 246.50A 246.50A 247.00 -10.80 257.80 2070 ---- 264.10B 250.50A 250.50A 251.00 -10.90 261.90 2075 ---- 268.30B 254.60A 254.60A 255.10 -10.90 266.00 2080 ---- 272.40B 258.80A 258.80A 259.20 -10.90 270.10 2085 ---- 276.60B 262.90A 262.90A 263.30 -11.00 274.30 2090 ---- 280.80B 267.00A 267.00A 267.50 -10.90 278.40 2095 ---- 285.00B 271.10A 271.10A 271.60 -11.00 282.60 2100 ---- 289.30B 275.30A 275.30A 275.80 -11.00 286.80 2105 ---- 293.50B 279.40A 279.40A 280.00 -11.00 291.00 2110 ---- 297.80B 283.60A 283.60A 284.20 -11.00 295.20 2115 ---- 302.00B 287.80A 287.80A 288.40 -11.10 299.50 2120 ---- 306.30B 292.00A 292.00A 292.60 -11.10 303.70 2125 ---- 310.60B 296.30A 296.30A 296.80 -11.20 308.00 2130 ---- 315.00B 300.50A 300.50A 301.10 -11.20 312.30 2135 ---- 319.30B 304.80A 304.80A 305.40 -11.20 316.60 2140 ---- 323.60B 309.10A 309.10A 309.70 -11.20 320.90 2145 ---- 328.00B 313.30A 313.30A 314.00 -11.20 325.20 2150 ---- 332.40B 317.60A 317.60A 318.30 -11.30 329.60 2155 ---- 336.80B 322.00A 322.00A 322.60 -11.30 333.90 2160 ---- 341.20B 326.30A 326.30A 326.90 -11.40 338.30 2165 ---- 345.60B 330.60A 330.60A 331.30 -11.40 342.70 2170 ---- 350.00B 335.00A 335.00A 335.70 -11.40 347.10 2175 ---- 354.40B 339.40A 339.40A 340.00 -11.50 351.50 2180 ---- 358.90B 343.80A 343.80A 344.40 -11.50 355.90 2185 ---- 363.30B 348.20A 348.20A 348.80 -11.50 360.30 2190 ---- 367.80B 352.60A 352.60A 353.20 -11.50 364.70 2195 ---- 372.30B 357.00A 357.00A 357.70 -11.50 369.20 2200 ---- 376.80B 361.40A 361.40A 362.10 -11.50 373.60 2205 ---- 381.30B 365.90A 365.90A 366.50 -11.60 378.10 2210 ---- 385.80B 370.30A 370.30A 371.00 -11.60 382.60 2215 ---- 390.30B 374.80A 374.80A 375.40 -11.70 387.10 2220 ---- 394.80B 379.20A 379.20A 379.90 -11.70 391.60 2225 ---- 399.40B 383.70A 383.70A 384.40 -11.70 396.10 2230 ---- 403.90B 388.20A 388.20A 388.90 -11.70 400.60 2235 ---- 408.50B 392.70A 392.70A 393.40 -11.70 405.10 2240 ---- 413.00B 397.20A 397.20A 397.90 -11.70 409.60 2245 ---- 417.60B 401.80A 401.80A 402.40 -11.80 414.20 2250 ---- 422.20B 406.30A 406.30A 407.00 -11.70 418.70 2255 ---- 426.80B 410.80A 410.80A 411.50 -11.80 423.30 2260 ---- 431.40B 415.40A 415.40A 416.10 -11.80 427.90 2265 ---- 436.00B 419.90A 419.90A 420.60 -11.80 432.40 2270 ---- 440.60B 424.50A 424.50A 425.20 -11.80 437.00 2275 ---- 445.20B 429.10A 429.10A 429.80 -11.80 441.60 2280 ---- 449.80B 433.70A 433.70A 434.40 -11.80 446.20 2290 ---- 459.10B 442.90A 442.90A 443.50 -11.90 455.40 2300 ---- 468.40B 452.10A 452.10A 452.80 -11.90 464.70 2310 ---- 477.70B 461.30A 461.30A 462.00 -12.00 474.00 2320 ---- 487.10B 470.60A 470.60A 471.30 -12.00 483.30 2325 ---- 491.70B 475.30A 475.30A 475.90 -12.00 487.90 2330 ---- 496.40B 479.90A 479.90A 480.60 -12.00 492.60 2340 ---- 505.80B 489.20A 489.20A 489.90 -12.00 501.90 2350 ---- 515.20B 498.60A 498.60A 499.30 -12.00 511.30 2360 ---- 524.70B 508.00A 508.00A 508.70 -12.00 520.70 2370 ---- 534.20B 517.40A 517.40A 518.10 -12.00 530.10 2375 ---- 538.90B 522.10A 522.10A 522.80 -12.10 534.90 2380 ---- 543.60B 526.80A 526.80A 527.50 -12.10 539.60 2400 ---- 562.70B 545.70A 545.70A 546.40 -12.20 558.60 2425 ---- 586.60B 569.50A 569.50A 570.20 -12.20 582.40 2450 ---- 610.50B 593.30A 593.30A 594.10 -12.20 606.30 2475 ---- 634.60B 617.30A 617.30A 618.20 -12.20 630.40 2500 ---- 658.80B 641.40A 641.40A 642.30 -12.20 654.50 2525 ---- 683.00B 665.50A 665.50A 666.50 -12.30 678.80 2550 ---- 707.40B 689.80A 689.80A 690.80 -12.30 703.10 2575 ---- 731.80B 714.10A 714.10A 715.20 -12.30 727.50 2650 ---- 805.30B 787.30A 787.30A 788.80 -12.40 801.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.40 -.20 2.60 1250 ---- ---- ---- ---- 2.80 -.30 3.10 1275 ---- ---- ---- ---- 3.30 -.40 3.70 1300 ---- ---- ---- ---- 3.90 -.40 4.30 1325 ---- ---- ---- ---- 4.60 -.40 5.00 1350 ---- ---- ---- ---- 5.30 -.60 5.90 1375 ---- ---- ---- ---- 6.20 -.60 6.80 1400 ---- ---- ---- ---- 7.20 -.80 8.00 1420 ---- ---- ---- ---- 8.10 -.90 9.00 1425 ---- ---- ---- ---- 8.40 -.80 9.20 1430 ---- ---- ---- ---- 8.60 -.90 9.50 1440 ---- ---- ---- ---- 9.10 -1.00 10.10 1450 ---- ---- ---- ---- 9.70 -1.00 10.70 1460 ---- ---- ---- ---- 10.30 -1.00 11.30 1470 ---- ---- 11.90A 11.90A 10.90 -1.10 12.00 1475 ---- ---- 12.30A 12.30A 11.20 -1.20 12.40 1480 ---- ---- 12.60A 12.60A 11.50 -1.20 12.70 1490 ---- ---- 13.30A 13.30A 12.20 -1.30 13.50 1500 ---- ---- 14.00A 14.00A 13.00 -1.30 14.30 1510 ---- ---- 14.80A 14.80A 13.80 -1.40 15.20 1515 ---- ---- 15.30A 15.30A 14.20 -1.40 15.60 1520 ---- ---- 15.70A 15.70A 14.60 -1.50 16.10 1525 ---- ---- 16.10A 16.10A 15.10 -1.50 16.60 1530 ---- ---- 16.60A 16.60A 15.50 -1.60 17.10 1535 ---- ---- 17.10A 17.10A 16.00 -1.60 17.60 1540 ---- ---- 17.60A 17.60A 16.50 -1.60 18.10 1545 ---- ---- 18.10A 18.10A 17.00 -1.70 18.70 1550 ---- ---- 18.60A 18.60A 17.50 -1.80 19.30 1555 ---- ---- 19.10A 19.10A 18.00 -1.80 19.80 1560 ---- ---- 19.70A 19.70A 18.60 -1.80 20.40 1565 ---- ---- 20.20A 20.20A 19.10 -2.00 21.10 1570 ---- ---- 20.80A 20.80A 19.70 -2.00 21.70 1575 ---- ---- 21.40A 21.40A 20.30 -2.00 22.30 1580 ---- ---- 22.00A 22.00A 21.00 -2.00 23.00 1585 ---- ---- 22.70A 22.70A 21.60 -2.10 23.70 1590 ---- ---- 23.40A 23.40A 22.30 -2.10 24.40 1595 ---- ---- 24.00A 24.00A 22.90 -2.30 25.20 1600 ---- ---- 24.70A 24.70A 23.60 -2.30 25.90 1605 ---- ---- 25.50A 25.50A 24.40 -2.30 26.70 1610 ---- ---- 26.20A 26.20A 25.10 -2.40 27.50 1615 ---- ---- 27.00A 27.00A 25.90 -2.40 28.30 1620 ---- ---- 27.80A 27.80A 26.70 -2.50 29.20 1625 ---- ---- 28.60A 28.60A 27.50 -2.50 30.00 1630 ---- ---- 29.40A 29.40A 28.30 -2.60 30.90 1635 ---- ---- 30.30A 30.30A 29.20 -2.60 31.80 1640 ---- ---- 31.20A 31.20A 30.10 -2.70 32.80 1645 ---- ---- 32.10A 32.10A 31.00 -2.80 33.80 1650 ---- ---- 33.00A 33.00A 31.90 -2.90 34.80 1655 ---- ---- 34.00A 34.00A 32.90 -2.90 35.80 1660 ---- ---- 35.00A 35.00A 33.90 -3.00 36.90 1665 ---- ---- 36.00A 36.00A 34.90 -3.10 38.00 1670 ---- ---- 37.10A 37.10A 36.00 -3.10 39.10 1675 ---- ---- 38.20A 38.20A 37.00 -3.20 40.20 1680 ---- ---- 39.30A 39.30A 38.20 -3.20 41.40 1685 ---- ---- 40.50A 40.50A 39.30 -3.40 42.70 1690 ---- ---- 41.70A 41.70A 40.50 -3.40 43.90 1695 ---- ---- 42.90A 42.90A 41.70 -3.50 45.20 1700 ---- ---- 44.10A 44.10A 43.00 -3.60 46.60 1705 ---- ---- 45.40A 45.40A 44.30 -3.70 48.00 1710 ---- ---- 46.70A 46.70A 45.60 -3.80 49.40 1715 ---- ---- 48.10A 48.10A 46.90 -3.90 50.80 1720 ---- ---- 49.50A 49.50A 48.30 -4.00 52.30 1725 ---- ---- 51.00A 51.00A 49.80 -4.10 53.90 1730 ---- ---- 52.50A 52.50A 51.30 -4.10 55.40 1735 ---- ---- 54.00A 54.00A 52.80 -4.30 57.10 1740 ---- ---- 55.50A 55.50A 54.30 -4.40 58.70 1745 ---- ---- 57.10A 57.10A 55.90 -4.50 60.40 1750 ---- ---- 58.80A 58.80A 57.60 -4.60 62.20 1755 ---- ---- 60.40A 60.40A 59.20 -4.70 63.90 1760 ---- ---- 62.10A 62.10A 60.90 -4.90 65.80 1765 ---- ---- 63.90A 63.90A 62.70 -4.90 67.60 1770 ---- ---- 65.70A 65.70A 64.50 -5.10 69.60 1775 ---- ---- 67.50A 67.50A 66.30 -5.20 71.50 1780 ---- ---- 69.40A 69.40A 68.20 -5.30 73.50 1785 ---- ---- 71.30A 71.30A 70.10 -5.50 75.60 1790 ---- ---- 73.30A 73.30A 72.10 -5.60 77.70 1795 ---- ---- 75.30A 75.30A 74.10 -5.70 79.80 1800 ---- ---- 77.30A 77.30A 76.20 -5.80 82.00 1805 ---- ---- 79.40A 79.40A 78.30 -5.90 84.20 1810 ---- ---- 81.60A 81.60A 80.40 -6.00 86.40 1815 ---- ---- 83.70A 83.70A 82.60 -6.10 88.70 1820 ---- ---- 86.00A 86.00A 84.80 -6.30 91.10 1825 ---- ---- 88.20A 88.20A 87.10 -6.40 93.50 1830 ---- ---- 90.50A 90.50A 89.40 -6.50 95.90 1835 ---- ---- 92.90A 92.90A 91.70 -6.70 98.40 1840 ---- ---- 95.30A 95.30A 94.10 -6.80 100.90 1845 ---- ---- 97.70A 97.70A 96.60 -6.90 103.50 1850 ---- ---- 100.20A 100.20A 99.00 -7.10 106.10 1855 ---- ---- 102.70A 102.70A 101.60 -7.10 108.70 1860 ---- ---- 105.30A 105.30A 104.10 -7.30 111.40 1865 ---- ---- 107.90A 107.90A 106.70 -7.40 114.10 1870 ---- ---- 110.60A 110.60A 109.40 -7.50 116.90 1875 ---- ---- 113.20A 113.20A 112.10 -7.60 119.70 1880 ---- ---- 116.00A 116.00A 114.80 -7.80 122.60 1885 ---- ---- 118.80A 118.80A 117.60 -7.80 125.40 1890 ---- ---- 121.60A 121.60A 120.40 -8.00 128.40 1895 ---- ---- 124.40A 124.40A 123.20 -8.10 131.30 1900 ---- ---- 127.30A 127.30A 126.10 -8.20 134.30 1905 ---- ---- 130.30A 130.30A 129.00 -8.40 137.40 1910 ---- ---- 133.20A 133.20A 132.00 -8.40 140.40 1915 ---- ---- 136.30A 136.30A 135.00 -8.50 143.50 1920 ---- ---- 139.30A 139.30A 138.10 -8.60 146.70 1925 ---- ---- 142.40A 142.40A 141.20 -8.70 149.90 1930 ---- ---- 145.50A 145.50A 144.30 -8.80 153.10 1935 ---- ---- 148.70A 148.70A 147.40 -8.90 156.30 1940 ---- ---- 151.90A 151.90A 150.60 -9.00 159.60 1945 ---- ---- 155.10A 155.10A 153.90 -9.10 163.00 1950 ---- ---- 158.40A 158.40A 157.10 -9.20 166.30 1955 ---- ---- 161.70A 161.70A 160.40 -9.30 169.70 1960 ---- ---- 165.10A 165.10A 163.80 -9.30 173.10 1965 ---- ---- 168.40A 168.40A 167.10 -9.50 176.60 1970 ---- ---- 171.80A 171.80A 170.50 -9.50 180.00 1975 ---- ---- 175.30A 175.30A 174.00 -9.50 183.50 1980 ---- ---- 178.80A 178.80A 177.40 -9.70 187.10 1985 ---- ---- 182.30A 182.30A 180.90 -9.70 190.60 1990 ---- ---- 185.80A 185.80A 184.40 -9.80 194.20 1995 ---- ---- 189.30A 189.30A 188.00 -9.90 197.90 2000 ---- ---- 192.90A 192.90A 191.60 -9.90 201.50 2005 ---- ---- 196.50A 196.50A 195.20 -10.00 205.20 2010 ---- ---- 200.20A 200.20A 198.80 -10.10 208.90 2015 ---- ---- 203.90A 203.90A 202.50 -10.10 212.60 2020 ---- ---- 207.60A 207.60A 206.20 -10.20 216.40 2025 ---- ---- 211.30A 211.30A 209.90 -10.30 220.20 2030 ---- ---- 215.00A 215.00A 213.70 -10.30 224.00 2035 ---- 227.90B 218.80A 218.80A 217.50 -10.30 227.80 2040 ---- 231.80B 222.60A 222.60A 221.30 -10.40 231.70 2045 ---- 235.70B 226.40A 226.40A 225.10 -10.40 235.50 2050 ---- 239.60B 230.30A 230.30A 228.90 -10.50 239.40 2055 ---- 243.60B 234.10A 234.10A 232.80 -10.50 243.30 2060 ---- 247.60B 238.00A 238.00A 236.70 -10.60 247.30 2065 ---- 251.60B 241.90A 241.90A 240.60 -10.60 251.20 2070 ---- 255.60B 245.80A 245.80A 244.60 -10.60 255.20 2075 ---- 259.60B 249.80A 249.80A 248.50 -10.70 259.20 2080 ---- 263.70B 253.80A 253.80A 252.50 -10.80 263.30 2085 ---- 267.80B 257.80A 257.80A 256.50 -10.80 267.30 2090 ---- 271.90B 261.80A 261.80A 260.50 -10.90 271.40 2095 ---- 276.00B 265.80A 265.80A 264.60 -10.80 275.40 2100 ---- 280.10B 269.80A 269.80A 268.60 -10.90 279.50 2105 ---- 284.30B 273.90A 273.90A 272.70 -10.90 283.60 2110 ---- 288.40B 278.00A 278.00A 276.80 -11.00 287.80 2115 ---- 292.60B 282.10A 282.10A 280.90 -11.00 291.90 2120 ---- 296.80B 286.20A 286.20A 285.10 -11.00 296.10 2125 ---- 301.00B 290.30A 290.30A 289.20 -11.10 300.30 2130 ---- 305.20B 294.50A 294.50A 293.40 -11.10 304.50 2135 ---- 309.50B 298.60A 298.60A 297.60 -11.10 308.70 2140 ---- 313.70B 302.80A 302.80A 301.80 -11.10 312.90 2145 ---- 318.00B 307.00A 307.00A 306.00 -11.10 317.10 2150 ---- 322.30B 311.20A 311.20A 310.20 -11.20 321.40 2155 ---- 326.60B 315.40A 315.40A 314.40 -11.20 325.60 2160 ---- 330.90B 319.70A 319.70A 318.70 -11.20 329.90 2165 ---- 335.20B 323.90A 323.90A 323.00 -11.20 334.20 2170 ---- 339.60B 328.20A 328.20A 327.20 -11.30 338.50 2175 ---- 343.90B 332.50A 332.50A 331.50 -11.30 342.80 2180 ---- 348.30B 336.80A 336.80A 335.80 -11.40 347.20 2185 ---- 352.60B 341.10A 341.10A 340.20 -11.30 351.50 2190 ---- 357.00B 345.40A 345.40A 344.50 -11.30 355.80 2195 ---- 361.40B 349.70A 349.70A 348.80 -11.40 360.20 2200 ---- 365.80B 354.10A 354.10A 353.20 -11.40 364.60 2205 ---- 370.30B 358.40A 358.40A 357.60 -11.40 369.00 2210 ---- 374.70B 362.80A 362.80A 361.90 -11.50 373.40 2215 ---- 379.10B 367.20A 367.20A 366.30 -11.50 377.80 2220 ---- 383.60B 371.60A 371.60A 370.70 -11.50 382.20 2225 ---- 388.00B 376.00A 376.00A 375.10 -11.50 386.60 2230 ---- 392.50B 380.40A 380.40A 379.60 -11.40 391.00 2235 ---- 397.00B 384.80A 384.80A 384.00 -11.50 395.50 2240 ---- 401.50B 389.20A 389.20A 388.40 -11.50 399.90 2245 ---- 406.00B 393.70A 393.70A 392.90 -11.50 404.40 2250 ---- 410.50B 398.10A 398.10A 397.30 -11.60 408.90 2255 ---- 415.00B 402.60A 402.60A 401.80 -11.50 413.30 2260 ---- 419.50B 407.00A 407.00A 406.30 -11.50 417.80 2265 ---- 424.10B 411.50A 411.50A 410.80 -11.50 422.30 2270 ---- 428.60B 416.00A 416.00A 415.30 -11.50 426.80 2275 ---- 433.20B 420.50A 420.50A 419.80 -11.60 431.40 2280 ---- 437.70B 425.00A 425.00A 424.30 -11.60 435.90 2285 ---- 442.30B 429.50A 429.50A 428.80 -11.60 440.40 2290 ---- 446.90B 434.00A 434.00A 433.30 -11.70 445.00 2300 ---- 456.00B 443.10A 443.10A 442.40 -11.70 454.10 2310 ---- 465.30B 452.20A 452.20A 451.50 -11.70 463.20 2320 ---- 474.50B 461.30A 461.30A 460.70 -11.70 472.40 2325 ---- 479.10B 465.90A 465.90A 465.20 -11.80 477.00 2330 ---- 483.70B 470.50A 470.50A 469.80 -11.80 481.60 2340 ---- 493.00B 479.70A 479.70A 479.00 -11.80 490.80 2350 ---- 502.30B 488.90A 488.90A 488.20 -11.80 500.00 2360 ---- 511.70B 498.10A 498.10A 497.50 -11.80 509.30 2370 ---- 521.00B 507.40A 507.40A 506.80 -11.80 518.60 2375 ---- 525.70B 512.10A 512.10A 511.40 -11.90 523.30 2380 ---- 530.40B 516.70A 516.70A 516.10 -11.80 527.90 2400 ---- 549.20B 535.40A 535.40A 534.80 -11.90 546.70 2425 ---- 572.80B 558.80A 558.80A 558.20 -12.00 570.20 2450 ---- 596.60B 582.40A 582.40A 581.90 -11.90 593.80 2475 ---- 620.40B 606.10A 606.10A 605.60 -12.00 617.60 2500 ---- 644.40B 629.90A 629.90A 629.50 -12.00 641.50 2525 ---- 668.40B 653.80A 653.80A 653.40 -12.10 665.50 2550 ---- 692.60B 677.80A 677.80A 677.50 -12.10 689.60 2575 ---- 716.80B 701.90A 701.90A 701.70 -12.10 713.80 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 5 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .80 -.10 .90 1075 ---- ---- ---- ---- 1.00 -.10 1.10 1080 ---- ---- ---- ---- 1.10 UNCH 1.10 1090 ---- ---- ---- ---- 1.10 -.10 1.20 1100 ---- ---- ---- ---- 1.20 -.10 1.30 1 1110 ---- ---- ---- ---- 1.30 -.10 1.40 1120 ---- ---- ---- ---- 1.40 -.10 1.50 1125 ---- ---- ---- ---- 1.50 -.10 1.60 1130 ---- ---- ---- ---- 1.50 -.10 1.60 1140 ---- ---- ---- ---- 1.70 UNCH 1.70 1150 ---- ---- ---- ---- 1.80 -.10 1.90 1160 ---- ---- ---- ---- 1.90 -.10 2.00 1170 ---- ---- ---- ---- 2.10 -.10 2.20 1175 ---- ---- ---- ---- 2.10 -.10 2.20 1180 ---- ---- ---- ---- 2.20 -.10 2.30 1185 ---- ---- ---- ---- 2.30 -.10 2.40 1190 ---- ---- ---- ---- 2.40 -.10 2.50 1195 ---- ---- ---- ---- 2.40 -.20 2.60 1200 ---- ---- ---- ---- 2.50 -.20 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 -.20 3.30 1235 ---- ---- ---- ---- 3.20 -.20 3.40 1240 ---- ---- ---- ---- 3.30 -.20 3.50 1245 ---- ---- ---- ---- 3.40 -.20 3.60 1250 ---- ---- ---- ---- 3.50 -.20 3.70 152 1255 ---- ---- ---- ---- 3.60 -.30 3.90 1260 ---- ---- ---- ---- 3.70 -.30 4.00 1265 ---- ---- ---- ---- 3.90 -.20 4.10 1270 ---- ---- ---- ---- 4.00 -.30 4.30 1275 ---- ---- ---- ---- 4.10 -.30 4.40 1280 ---- ---- ---- ---- 4.30 -.30 4.60 1285 ---- ---- ---- ---- 4.40 -.30 4.70 1290 ---- ---- ---- ---- 4.50 -.40 4.90 1295 ---- ---- ---- ---- 4.70 -.30 5.00 1300 ---- ---- ---- ---- 4.80 -.40 5.20 1 1305 ---- ---- ---- ---- 5.00 -.30 5.30 1310 ---- ---- ---- ---- 5.10 -.40 5.50 1315 ---- ---- ---- ---- 5.30 -.40 5.70 1320 ---- ---- ---- ---- 5.50 -.40 5.90 1325 ---- ---- ---- ---- 5.60 -.50 6.10 1 1330 ---- ---- ---- ---- 5.80 -.40 6.20 1335 ---- ---- ---- ---- 6.00 -.40 6.40 1340 ---- ---- ---- ---- 6.20 -.40 6.60 1345 ---- ---- ---- ---- 6.40 -.40 6.80 1350 ---- ---- ---- ---- 6.60 -.50 7.10 7 1355 ---- ---- ---- ---- 6.80 -.50 7.30 1360 ---- ---- ---- ---- 7.00 -.50 7.50 1365 ---- ---- ---- ---- 7.20 -.50 7.70 1370 ---- ---- ---- ---- 7.40 -.60 8.00 1375 ---- ---- ---- ---- 7.60 -.60 8.20 1380 ---- ---- ---- ---- 7.80 -.70 8.50 1385 ---- ---- ---- ---- 8.10 -.60 8.70 1390 ---- ---- ---- ---- 8.30 -.70 9.00 1395 ---- ---- ---- ---- 8.60 -.70 9.30 1400 ---- ---- ---- ---- 8.80 -.70 9.50 82 1405 ---- ---- ---- ---- 9.10 -.70 9.80 1410 ---- ---- ---- ---- 9.30 -.80 10.10 1415 ---- ---- ---- ---- 9.60 -.80 10.40 1420 ---- ---- ---- ---- 9.90 -.80 10.70 1425 ---- ---- ---- ---- 10.20 -.80 11.00 1430 ---- ---- ---- ---- 10.50 -.90 11.40 1435 ---- ---- ---- ---- 10.80 -.90 11.70 1440 ---- ---- ---- ---- 11.10 -.90 12.00 1445 ---- ---- ---- ---- 11.40 -1.00 12.40 1450 ---- ---- ---- ---- 11.70 -1.10 12.80 151 1455 ---- ---- ---- ---- 12.10 -1.00 13.10 1460 ---- ---- ---- ---- 12.40 -1.10 13.50 1465 ---- ---- ---- ---- 12.80 -1.10 13.90 1470 ---- ---- ---- ---- 13.10 -1.20 14.30 1475 ---- ---- ---- ---- 13.50 -1.20 14.70 1480 ---- ---- ---- ---- 13.90 -1.30 15.20 1485 ---- ---- ---- ---- 14.30 -1.30 15.60 1490 ---- ---- ---- ---- 14.70 -1.40 16.10 1495 ---- ---- ---- ---- 15.10 -1.40 16.50 1500 ---- ---- ---- ---- 15.50 -1.50 17.00 100 380 1505 ---- ---- ---- ---- 16.00 -1.50 17.50 1510 ---- ---- ---- ---- 16.40 -1.60 18.00 1515 ---- ---- ---- ---- 16.90 -1.60 18.50 1520 ---- ---- ---- ---- 17.40 -1.70 19.10 1525 ---- ---- ---- ---- 17.90 -1.70 19.60 1530 ---- ---- ---- ---- 18.40 -1.80 20.20 1535 ---- ---- ---- ---- 18.90 -1.90 20.80 1540 ---- ---- ---- ---- 19.40 -2.00 21.40 1545 ---- ---- ---- ---- 20.00 -2.00 22.00 1550 ---- ---- ---- ---- 20.60 -2.00 22.60 802 1555 ---- ---- ---- ---- 21.20 -2.10 23.30 1560 ---- ---- ---- ---- 21.80 -2.10 23.90 1565 ---- ---- ---- ---- 22.40 -2.20 24.60 1570 ---- ---- ---- ---- 23.00 -2.30 25.30 1575 ---- ---- ---- ---- 23.70 -2.40 26.10 1580 ---- ---- ---- ---- 24.40 -2.40 26.80 1585 ---- ---- ---- ---- 25.00 -2.60 27.60 1590 ---- ---- ---- ---- 25.80 -2.60 28.40 1595 ---- ---- ---- ---- 26.50 -2.70 29.20 1600 ---- ---- ---- ---- 27.30 -2.70 2 30.00 5 425 1605 ---- ---- ---- ---- 28.00 -2.90 30.90 1610 ---- ---- ---- ---- 28.80 -3.00 31.80 1615 ---- ---- ---- ---- 29.70 -3.00 32.70 1620 ---- ---- ---- ---- 30.50 -3.10 33.60 1625 ---- ---- ---- ---- 31.40 -3.20 34.60 10 1630 ---- ---- ---- ---- 32.30 -3.30 35.60 1635 ---- ---- ---- ---- 33.20 -3.40 36.60 1640 ---- ---- ---- ---- 34.20 -3.50 37.70 1645 ---- ---- ---- ---- 35.20 -3.50 38.70 1650 ---- ---- ---- ---- 36.20 -3.60 39.80 210 1655 ---- ---- ---- ---- 37.20 -3.80 41.00 1660 ---- ---- ---- ---- 38.30 -3.80 42.10 1665 ---- ---- ---- ---- 39.40 -3.90 43.30 1670 ---- ---- ---- ---- 40.50 -4.10 44.60 1675 ---- ---- ---- ---- 41.70 -4.10 45.80 1680 ---- ---- ---- ---- 42.90 -4.20 47.10 1685 ---- ---- ---- ---- 44.10 -4.30 48.40 1690 ---- ---- ---- ---- 45.30 -4.50 49.80 1695 ---- ---- ---- ---- 46.60 -4.60 51.20 1700 ---- ---- 51.90A 51.90A 48.00 -4.60 52.60 1604 1705 ---- ---- ---- ---- 49.30 -4.80 54.10 1710 ---- ---- ---- ---- 50.70 -4.90 55.60 1715 ---- ---- ---- ---- 52.20 -4.90 57.10 1720 ---- ---- ---- ---- 53.60 -5.10 58.70 1725 ---- ---- ---- ---- 55.20 -5.10 60.30 1 1730 ---- ---- ---- ---- 56.70 -5.30 62.00 1735 ---- ---- ---- ---- 58.30 -5.40 63.70 1740 ---- ---- ---- ---- 59.90 -5.50 65.40 6 1745 ---- ---- ---- ---- 61.60 -5.60 67.20 1750 ---- ---- ---- ---- 63.30 -5.70 69.00 250 1755 ---- ---- ---- ---- 65.00 -5.80 70.80 1760 ---- ---- ---- ---- 66.80 -5.90 72.70 1765 ---- ---- ---- ---- 68.70 -6.00 74.70 1770 ---- ---- ---- ---- 70.50 -6.10 76.60 1775 ---- ---- ---- ---- 72.40 -6.20 78.60 49 1780 ---- ---- ---- ---- 74.40 -6.30 80.70 1785 ---- ---- ---- ---- 76.40 -6.30 82.70 1790 ---- ---- ---- ---- 78.40 -6.50 84.90 1795 ---- ---- ---- ---- 80.40 -6.60 87.00 1800 ---- ---- ---- ---- 82.60 -6.60 89.20 76 1805 ---- ---- ---- ---- 84.70 -6.70 91.40 1810 ---- ---- ---- ---- 86.90 -6.80 93.70 1815 ---- ---- ---- ---- 89.10 -6.90 96.00 1820 ---- ---- ---- ---- 91.40 -7.00 98.40 1825 ---- ---- ---- ---- 93.70 -7.10 100.80 1830 ---- ---- ---- ---- 96.10 -7.10 103.20 1835 ---- ---- ---- ---- 98.50 -7.20 105.70 1 1840 ---- ---- ---- ---- 100.90 -7.30 108.20 1845 ---- ---- ---- ---- 103.40 -7.30 110.70 1850 ---- ---- ---- ---- 105.90 -7.40 113.30 375 1855 ---- ---- ---- ---- 108.40 -7.50 115.90 1860 ---- ---- ---- ---- 111.00 -7.50 118.50 75 1865 ---- ---- ---- ---- 113.60 -7.60 121.20 1870 ---- ---- ---- ---- 116.30 -7.60 123.90 100 1875 ---- ---- ---- ---- 119.00 -7.70 126.70 320 1880 ---- ---- ---- ---- 121.80 -7.70 129.50 130 1885 ---- ---- ---- ---- 124.60 -7.70 132.30 1890 ---- ---- ---- ---- 127.40 -7.70 135.10 1895 ---- ---- ---- ---- 130.20 -7.80 138.00 1900 ---- ---- ---- ---- 133.10 -7.90 141.00 75 1905 ---- ---- ---- ---- 136.10 -7.80 143.90 1910 ---- ---- ---- ---- 139.00 -7.90 146.90 1915 ---- ---- ---- ---- 142.00 -7.90 149.90 1920 ---- ---- ---- ---- 145.10 -7.90 153.00 1925 ---- ---- ---- ---- 148.20 -7.90 156.10 1930 ---- ---- ---- ---- 151.30 -7.90 159.20 1935 ---- ---- ---- ---- 154.40 -8.00 162.40 1940 ---- ---- ---- ---- 157.60 -8.00 165.60 1945 ---- ---- ---- ---- 160.80 -8.00 168.80 1950 ---- ---- ---- ---- 164.00 -8.10 172.10 1955 ---- ---- ---- ---- 167.30 -8.10 175.40 1960 ---- ---- ---- ---- 170.60 -8.10 178.70 1965 ---- ---- ---- ---- 174.00 -8.10 182.10 1970 ---- ---- ---- ---- 177.30 -8.20 185.50 1975 ---- ---- ---- ---- 180.70 -8.20 188.90 1980 ---- ---- ---- ---- 184.20 -8.20 192.40 1985 ---- ---- ---- ---- 187.60 -8.20 195.80 1990 ---- ---- ---- ---- 191.10 -8.30 199.40 1995 ---- ---- ---- ---- 194.60 -8.30 202.90 2000 ---- ---- ---- ---- 198.20 -8.30 206.50 2005 ---- ---- ---- ---- 201.70 -8.40 210.10 2010 ---- ---- ---- ---- 205.30 -8.40 213.70 2015 ---- ---- ---- ---- 209.00 -8.40 217.40 2020 ---- ---- ---- ---- 212.60 -8.50 221.10 2025 ---- ---- ---- ---- 216.30 -8.50 224.80 2030 ---- ---- ---- ---- 220.00 -8.60 228.60 2035 ---- ---- ---- ---- 223.70 -8.70 232.40 2040 ---- ---- ---- ---- 227.50 -8.70 236.20 2045 ---- ---- ---- ---- 231.20 -8.80 240.00 2050 ---- ---- ---- ---- 235.00 -8.80 243.80 15 2055 ---- ---- ---- ---- 238.80 -8.90 247.70 2060 ---- ---- ---- ---- 242.70 -8.90 251.60 2065 ---- ---- ---- ---- 246.50 -9.00 255.50 2070 ---- ---- ---- ---- 250.40 -9.10 259.50 2075 ---- ---- ---- ---- 254.30 -9.10 263.40 2080 ---- ---- ---- ---- 258.20 -9.20 267.40 2085 ---- ---- ---- ---- 262.20 -9.20 271.40 2090 ---- ---- ---- ---- 266.10 -9.30 275.40 2095 ---- ---- ---- ---- 270.10 -9.30 279.40 2100 ---- ---- ---- ---- 274.10 -9.40 283.50 8 2105 ---- ---- ---- ---- 278.10 -9.50 287.60 2110 ---- ---- ---- ---- 282.20 -9.40 291.60 2115 ---- ---- ---- ---- 286.20 -9.50 295.70 2120 ---- ---- ---- ---- 290.30 -9.60 299.90 2125 ---- ---- ---- ---- 294.40 -9.60 304.00 2130 ---- ---- ---- ---- 298.50 -9.70 308.20 2135 ---- ---- ---- ---- 302.60 -9.70 312.30 2140 ---- ---- ---- ---- 306.70 -9.80 316.50 2145 ---- ---- ---- ---- 310.90 -9.80 320.70 2150 ---- ---- ---- ---- 315.00 -9.90 324.90 2155 ---- ---- ---- ---- 319.20 -9.90 329.10 2160 ---- ---- ---- ---- 323.40 -10.00 333.40 2165 ---- ---- ---- ---- 327.60 -10.00 337.60 2170 ---- ---- ---- ---- 331.80 -10.10 341.90 2175 ---- ---- ---- ---- 336.10 -10.10 346.20 2180 ---- ---- ---- ---- 340.30 -10.10 350.40 2185 ---- ---- ---- ---- 344.60 -10.10 354.70 2190 ---- ---- ---- ---- 348.90 -10.20 359.10 2195 ---- ---- ---- ---- 353.20 -10.20 363.40 2200 ---- ---- ---- ---- 357.50 -10.20 367.70 2205 ---- ---- ---- ---- 361.80 -10.30 372.10 2210 ---- ---- ---- ---- 366.10 -10.30 376.40 2215 ---- ---- ---- ---- 370.40 -10.40 380.80 2220 ---- ---- ---- ---- 374.80 -10.40 385.20 2225 ---- ---- ---- ---- 379.10 -10.50 389.60 2230 ---- ---- ---- ---- 383.50 -10.50 394.00 2235 ---- ---- ---- ---- 387.90 -10.50 398.40 2240 ---- ---- ---- ---- 392.30 -10.50 402.80 2245 ---- ---- ---- ---- 396.70 -10.60 407.30 2250 ---- ---- ---- ---- 401.10 -10.60 411.70 2255 ---- ---- ---- ---- 405.50 -10.70 416.20 2260 ---- ---- ---- ---- 410.00 -10.60 420.60 2265 ---- ---- ---- ---- 414.40 -10.70 425.10 2270 ---- ---- ---- ---- 418.90 -10.70 429.60 2275 ---- ---- ---- ---- 423.30 -10.80 434.10 2280 ---- ---- ---- ---- 427.80 -10.80 438.60 2285 ---- ---- ---- ---- 432.30 -10.80 443.10 2290 ---- ---- ---- ---- 436.80 -10.80 447.60 2295 ---- ---- ---- ---- 441.30 -10.80 452.10 2300 ---- ---- ---- ---- 445.80 -10.90 456.70 2305 ---- ---- ---- ---- 450.30 -10.90 461.20 2310 ---- ---- ---- ---- 454.80 -11.00 465.80 2315 ---- ---- ---- ---- 459.40 -10.90 470.30 2320 ---- ---- ---- ---- 463.90 -11.00 474.90 2325 ---- ---- ---- ---- 468.50 -11.00 479.50 2330 ---- ---- ---- ---- 473.00 -11.00 484.00 2335 ---- ---- ---- ---- 477.60 -11.00 488.60 2340 ---- ---- ---- ---- 482.20 -11.00 493.20 2345 ---- ---- ---- ---- 486.80 -11.00 497.80 2350 ---- ---- ---- ---- 491.30 -11.10 502.40 2360 ---- ---- ---- ---- 500.50 -11.20 511.70 2370 ---- ---- ---- ---- 509.80 -11.10 520.90 2375 ---- ---- ---- ---- 514.40 -11.20 525.60 2380 ---- ---- ---- ---- 519.00 -11.20 530.20 2390 ---- ---- ---- ---- 528.30 -11.20 539.50 2400 ---- ---- ---- ---- 537.60 -11.30 548.90 2410 ---- ---- ---- ---- 546.90 -11.30 558.20 2420 ---- ---- ---- ---- 556.20 -11.40 567.60 2425 ---- ---- ---- ---- 560.90 -11.40 572.30 2430 ---- ---- ---- ---- 565.60 -11.40 577.00 2440 ---- ---- ---- ---- 575.00 -11.40 586.40 2450 ---- ---- ---- ---- 584.40 -11.40 595.80 2475 ---- ---- ---- ---- 608.00 -11.50 619.50 2490 ---- ---- ---- ---- 622.20 -11.60 633.80 2500 ---- ---- ---- ---- 631.70 -11.60 643.30 2525 ---- ---- ---- ---- 655.50 -11.70 667.20 2550 ---- ---- ---- ---- 679.40 -11.70 691.10 2575 ---- ---- ---- ---- 703.50 -11.70 715.20 2600 ---- ---- ---- ---- 727.60 -11.80 739.40 2625 ---- ---- ---- ---- 751.70 -11.90 763.60 2650 ---- ---- ---- ---- 776.00 -11.90 787.90 2700 ---- ---- ---- ---- 824.80 -12.00 836.80 2750 ---- ---- ---- ---- 873.80 -12.10 885.90 2800 ---- ---- ---- ---- 923.10 -12.10 935.20 3000 ---- ---- ---- ---- 1122.20 -12.40 1134.60 900 ---- ---- ---- ---- .20 UNCH .20 925 ---- ---- ---- ---- .30 UNCH .30 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.00 -.20 3.20 1275 ---- ---- ---- ---- 3.60 -.30 3.90 1300 ---- ---- ---- ---- 4.40 -.40 4.80 1325 ---- ---- ---- ---- 5.30 -.40 5.70 1350 ---- ---- ---- ---- 6.40 -.50 6.90 1375 ---- ---- ---- ---- 7.60 -.60 8.20 1400 ---- ---- ---- ---- 9.00 -.70 9.70 1425 ---- ---- ---- ---- 10.70 -.80 11.50 1430 ---- ---- ---- ---- 11.00 -.90 11.90 1440 ---- ---- ---- ---- 11.80 -.90 12.70 1450 ---- ---- ---- ---- 12.60 -.90 13.50 1460 ---- ---- ---- ---- 13.40 -1.00 14.40 1470 ---- ---- ---- ---- 14.30 -1.00 15.30 1475 ---- ---- ---- ---- 14.70 -1.10 15.80 1480 ---- ---- ---- ---- 15.20 -1.10 16.30 1490 ---- ---- ---- ---- 16.20 -1.10 17.30 1500 ---- ---- ---- ---- 17.20 -1.20 18.40 1510 ---- ---- ---- ---- 18.20 -1.40 19.60 1520 ---- ---- ---- ---- 19.40 -1.40 20.80 1525 ---- ---- ---- ---- 20.00 -1.40 21.40 1530 ---- ---- ---- ---- 20.60 -1.40 22.00 1535 ---- ---- ---- ---- 21.20 -1.50 22.70 1540 ---- ---- ---- ---- 21.80 -1.50 23.30 1545 ---- ---- ---- ---- 22.40 -1.60 24.00 1550 ---- ---- ---- ---- 23.10 -1.60 24.70 1555 ---- ---- ---- ---- 23.80 -1.70 25.50 1560 ---- ---- ---- ---- 24.50 -1.70 26.20 1565 ---- ---- ---- ---- 25.20 -1.80 27.00 1570 ---- ---- ---- ---- 25.90 -1.80 27.70 1575 ---- ---- ---- ---- 26.70 -1.80 28.50 1580 ---- ---- ---- ---- 27.50 -1.80 29.30 1585 ---- ---- ---- ---- 28.20 -2.00 30.20 1590 ---- ---- ---- ---- 29.10 -1.90 31.00 1595 ---- ---- ---- ---- 29.90 -2.00 31.90 1600 ---- ---- ---- ---- 30.70 -2.10 32.80 1605 ---- ---- ---- ---- 31.60 -2.10 33.70 1610 ---- ---- ---- ---- 32.50 -2.10 34.60 1615 ---- ---- ---- ---- 33.40 -2.20 35.60 1620 ---- ---- ---- ---- 34.30 -2.30 36.60 1625 ---- ---- ---- ---- 35.30 -2.30 37.60 1630 ---- ---- ---- ---- 36.30 -2.30 38.60 1635 ---- ---- ---- ---- 37.30 -2.40 39.70 1640 ---- ---- ---- ---- 38.30 -2.50 40.80 1645 ---- ---- ---- ---- 39.40 -2.50 41.90 1650 ---- ---- ---- ---- 40.50 -2.50 43.00 1655 ---- ---- ---- ---- 41.60 -2.60 44.20 1660 ---- ---- ---- ---- 42.70 -2.70 45.40 1665 ---- ---- ---- ---- 43.90 -2.70 46.60 1670 ---- ---- ---- ---- 45.00 -2.80 47.80 1675 ---- ---- ---- ---- 46.30 -2.80 49.10 1680 ---- ---- ---- ---- 47.50 -2.90 50.40 1685 ---- ---- ---- ---- 48.80 -3.00 51.80 1690 ---- ---- ---- ---- 50.10 -3.00 53.10 1695 ---- ---- ---- ---- 51.40 -3.10 54.50 1700 ---- ---- ---- ---- 52.80 -3.20 56.00 1705 ---- ---- ---- ---- 54.20 -3.20 57.40 1710 ---- ---- ---- ---- 55.70 -3.20 58.90 1715 ---- ---- ---- ---- 57.10 -3.40 60.50 1720 ---- ---- ---- ---- 58.60 -3.40 62.00 1725 ---- ---- ---- ---- 60.20 -3.50 63.70 1730 ---- ---- ---- ---- 61.70 -3.60 65.30 1735 ---- ---- ---- ---- 63.40 -3.60 67.00 1740 ---- ---- ---- ---- 65.00 -3.70 68.70 1745 ---- ---- ---- ---- 66.70 -3.70 70.40 1750 ---- ---- ---- ---- 68.40 -3.80 72.20 1755 ---- ---- ---- ---- 70.20 -3.90 74.10 1760 ---- ---- ---- ---- 72.00 -3.90 75.90 1765 ---- ---- ---- ---- 73.80 -4.10 77.90 1770 ---- ---- ---- ---- 75.70 -4.10 79.80 1775 ---- ---- ---- ---- 77.60 -4.20 81.80 1780 ---- ---- ---- ---- 79.60 -4.20 83.80 1785 ---- ---- ---- ---- 81.60 -4.30 85.90 1790 ---- ---- ---- ---- 83.70 -4.30 88.00 1795 ---- ---- ---- ---- 85.70 -4.50 90.20 1800 ---- ---- ---- ---- 87.90 -4.50 92.40 1805 ---- ---- ---- ---- 90.00 -4.60 94.60 1810 ---- ---- ---- ---- 92.20 -4.70 96.90 1815 ---- ---- ---- ---- 94.50 -4.70 99.20 1820 ---- ---- ---- ---- 96.70 -4.90 101.60 1825 ---- ---- ---- ---- 99.10 -4.80 103.90 1830 ---- ---- ---- ---- 101.40 -5.00 106.40 1835 ---- ---- ---- ---- 103.80 -5.00 108.80 1840 ---- ---- ---- ---- 106.20 -5.10 111.30 1845 ---- ---- ---- ---- 108.70 -5.20 113.90 1850 ---- ---- ---- ---- 111.20 -5.30 116.50 1855 ---- ---- ---- ---- 113.80 -5.30 119.10 1860 ---- ---- ---- ---- 116.30 -5.40 121.70 1865 ---- ---- ---- ---- 119.00 -5.40 124.40 1870 ---- ---- ---- ---- 121.60 -5.50 127.10 1875 ---- ---- ---- ---- 124.30 -5.60 129.90 1880 ---- ---- ---- ---- 127.00 -5.70 132.70 1885 ---- ---- ---- ---- 129.80 -5.70 135.50 1890 ---- ---- ---- ---- 132.60 -5.80 138.40 1895 ---- ---- ---- ---- 135.40 -5.90 141.30 1900 ---- ---- ---- ---- 138.20 -6.00 144.20 1905 ---- ---- ---- ---- 141.10 -6.00 147.10 1910 ---- ---- ---- ---- 144.00 -6.10 150.10 1915 ---- ---- ---- ---- 147.00 -6.10 153.10 1920 ---- ---- ---- ---- 150.00 -6.20 156.20 1925 ---- ---- ---- ---- 153.00 -6.30 159.30 1930 ---- ---- ---- ---- 156.00 -6.40 162.40 1935 ---- ---- ---- ---- 159.10 -6.40 165.50 1940 ---- ---- ---- ---- 162.20 -6.50 168.70 1945 ---- ---- ---- ---- 165.30 -6.50 171.80 1950 ---- ---- ---- ---- 168.40 -6.70 175.10 1955 ---- ---- ---- ---- 171.60 -6.70 178.30 1960 ---- ---- ---- ---- 174.80 -6.80 181.60 1965 ---- ---- ---- ---- 178.00 -6.90 184.90 1970 ---- ---- ---- ---- 181.30 -6.90 188.20 1975 ---- ---- ---- ---- 184.60 -6.90 191.50 1980 ---- ---- ---- ---- 187.90 -7.00 194.90 1985 ---- ---- ---- ---- 191.20 -7.10 198.30 1990 ---- ---- ---- ---- 194.60 -7.10 201.70 1995 ---- ---- ---- ---- 197.90 -7.20 205.10 2000 ---- ---- ---- ---- 201.30 -7.30 208.60 2005 ---- ---- ---- ---- 204.70 -7.30 212.00 2010 ---- ---- ---- ---- 208.20 -7.30 215.50 2015 ---- ---- ---- ---- 211.60 -7.40 219.00 2020 ---- ---- ---- ---- 215.10 -7.50 222.60 2025 ---- ---- ---- ---- 218.60 -7.50 226.10 2030 ---- ---- ---- ---- 222.10 -7.60 229.70 2035 ---- ---- ---- ---- 225.60 -7.70 233.30 2040 ---- ---- ---- ---- 229.20 -7.70 236.90 2045 ---- ---- ---- ---- 232.80 -7.70 240.50 2050 ---- ---- ---- ---- 236.30 -7.90 244.20 2055 ---- ---- ---- ---- 239.90 -7.90 247.80 2060 ---- ---- ---- ---- 243.60 -7.90 251.50 2065 ---- ---- ---- ---- 247.20 -8.00 255.20 2070 ---- ---- ---- ---- 250.80 -8.10 258.90 2075 ---- ---- ---- ---- 254.50 -8.10 262.60 2080 ---- ---- ---- ---- 258.20 -8.10 266.30 2085 ---- ---- ---- ---- 261.90 -8.20 270.10 2090 ---- ---- ---- ---- 265.60 -8.30 273.90 2095 ---- ---- ---- ---- 269.40 -8.20 277.60 2100 ---- ---- ---- ---- 273.10 -8.30 281.40 2105 ---- ---- ---- ---- 276.90 -8.40 285.30 2110 ---- ---- ---- ---- 280.70 -8.40 289.10 2115 ---- ---- ---- ---- 284.40 -8.50 292.90 2120 ---- ---- ---- ---- 288.30 -8.50 296.80 2125 ---- ---- ---- ---- 292.10 -8.60 300.70 2130 ---- ---- ---- ---- 295.90 -8.70 304.60 2135 ---- ---- ---- ---- 299.80 -8.70 308.50 2140 ---- ---- ---- ---- 303.70 -8.70 312.40 2145 ---- ---- ---- ---- 307.60 -8.70 316.30 2150 ---- ---- ---- ---- 311.50 -8.80 320.30 2155 ---- ---- ---- ---- 315.40 -8.90 324.30 2160 ---- ---- ---- ---- 319.30 -8.90 328.20 2165 ---- ---- ---- ---- 323.30 -8.90 332.20 2170 ---- ---- ---- ---- 327.20 -9.00 336.20 2175 ---- ---- ---- ---- 331.20 -9.10 340.30 2180 ---- ---- ---- ---- 335.20 -9.10 344.30 2185 ---- ---- ---- ---- 339.20 -9.10 348.30 2190 ---- ---- ---- ---- 343.20 -9.20 352.40 2195 ---- ---- ---- ---- 347.20 -9.30 356.50 2200 ---- ---- ---- ---- 351.30 -9.30 360.60 2210 ---- ---- ---- ---- 359.40 -9.40 368.80 2220 ---- ---- ---- ---- 367.60 -9.40 377.00 2225 ---- ---- ---- ---- 371.70 -9.50 381.20 2230 ---- ---- ---- ---- 375.80 -9.60 385.40 2240 ---- ---- ---- ---- 384.10 -9.60 393.70 2250 ---- ---- ---- ---- 392.50 -9.70 402.20 2260 ---- ---- ---- ---- 400.80 -9.80 410.60 2270 ---- ---- ---- ---- 409.30 -9.80 419.10 2275 ---- ---- ---- ---- 413.50 -9.90 423.40 2280 ---- ---- ---- ---- 417.80 -9.90 427.70 2290 ---- ---- ---- ---- 426.30 -10.00 436.30 2300 ---- ---- ---- ---- 434.90 -10.10 445.00 2325 ---- ---- ---- ---- 456.60 -10.20 466.80 2350 ---- ---- ---- ---- 478.50 -10.40 488.90 2375 ---- ---- ---- ---- 500.70 -10.60 511.30 2400 ---- ---- ---- ---- 523.20 -10.70 533.90 2425 ---- ---- ---- ---- 545.90 -10.80 556.70 2450 ---- ---- ---- ---- 568.80 -11.00 579.80 2475 ---- ---- ---- ---- 591.90 -11.10 603.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 5.60 -.40 6.00 1275 ---- ---- ---- ---- 6.50 -.50 7.00 1300 ---- ---- ---- ---- 7.60 -.50 8.10 1325 ---- ---- ---- ---- 8.80 -.60 9.40 1350 ---- ---- ---- ---- 10.10 -.70 10.80 1375 ---- ---- ---- ---- 11.60 -.80 12.40 1400 ---- ---- ---- ---- 13.30 -.90 14.20 1425 ---- ---- ---- ---- 15.20 -1.00 16.20 1430 ---- ---- ---- ---- 15.60 -1.10 16.70 1440 ---- ---- ---- ---- 16.50 -1.10 17.60 1450 ---- ---- ---- ---- 17.30 -1.20 18.50 1460 ---- ---- ---- ---- 18.20 -1.30 19.50 1470 ---- ---- ---- ---- 19.20 -1.30 20.50 1475 ---- ---- ---- ---- 19.70 -1.30 21.00 1480 ---- ---- ---- ---- 20.20 -1.30 21.50 1490 ---- ---- ---- ---- 21.20 -1.40 22.60 1500 ---- ---- ---- ---- 22.30 -1.50 23.80 1510 ---- ---- ---- ---- 23.40 -1.60 25.00 1520 ---- ---- ---- ---- 24.60 -1.60 26.20 1525 ---- ---- ---- ---- 25.20 -1.60 26.80 1530 ---- ---- ---- ---- 25.90 -1.60 27.50 1535 ---- ---- ---- ---- 26.50 -1.70 28.20 1540 ---- ---- ---- ---- 27.10 -1.80 28.90 1545 ---- ---- ---- ---- 27.80 -1.70 29.50 1550 ---- ---- ---- ---- 28.50 -1.80 30.30 1555 ---- ---- ---- ---- 29.20 -1.80 31.00 1560 ---- ---- ---- ---- 29.90 -1.80 31.70 1565 ---- ---- ---- ---- 30.60 -1.90 32.50 1570 ---- ---- ---- ---- 31.30 -2.00 33.30 1575 ---- ---- ---- ---- 32.10 -2.00 34.10 1580 ---- ---- ---- ---- 32.80 -2.10 34.90 1585 ---- ---- ---- ---- 33.60 -2.10 35.70 1590 ---- ---- ---- ---- 34.40 -2.10 36.50 1595 ---- ---- ---- ---- 35.20 -2.20 37.40 1600 ---- ---- ---- ---- 36.10 -2.20 38.30 1605 ---- ---- ---- ---- 37.00 -2.20 39.20 1610 ---- ---- ---- ---- 37.80 -2.30 40.10 1615 ---- ---- ---- ---- 38.70 -2.40 41.10 1620 ---- ---- ---- ---- 39.70 -2.40 42.10 1625 ---- ---- ---- ---- 40.60 -2.50 43.10 1630 ---- ---- ---- ---- 41.60 -2.50 44.10 1635 ---- ---- ---- ---- 42.60 -2.50 45.10 1640 ---- ---- ---- ---- 43.60 -2.60 46.20 1645 ---- ---- ---- ---- 44.70 -2.60 47.30 1650 ---- ---- ---- ---- 45.70 -2.70 48.40 1655 ---- ---- ---- ---- 46.80 -2.80 49.60 1660 ---- ---- ---- ---- 48.00 -2.80 50.80 1665 ---- ---- ---- ---- 49.10 -2.90 52.00 1670 ---- ---- ---- ---- 50.30 -2.90 53.20 1675 ---- ---- ---- ---- 51.50 -3.00 54.50 1680 ---- ---- ---- ---- 52.80 -3.00 55.80 1685 ---- ---- ---- ---- 54.00 -3.10 57.10 1690 ---- ---- ---- ---- 55.30 -3.20 58.50 1695 ---- ---- ---- ---- 56.70 -3.20 59.90 1700 ---- ---- ---- ---- 58.10 -3.20 61.30 1705 ---- ---- ---- ---- 59.50 -3.30 62.80 1710 ---- ---- ---- ---- 60.90 -3.40 64.30 1715 ---- ---- ---- ---- 62.40 -3.40 65.80 1720 ---- ---- ---- ---- 63.90 -3.50 67.40 1725 ---- ---- ---- ---- 65.50 -3.50 69.00 1730 ---- ---- ---- ---- 67.00 -3.70 70.70 1735 ---- ---- ---- ---- 68.70 -3.70 72.40 1740 ---- ---- ---- ---- 70.30 -3.80 74.10 1745 ---- ---- ---- ---- 72.00 -3.90 75.90 1750 ---- ---- ---- ---- 73.80 -3.90 77.70 1755 ---- ---- ---- ---- 75.60 -3.90 79.50 1760 ---- ---- ---- ---- 77.40 -4.00 81.40 1765 ---- ---- ---- ---- 79.30 -4.00 83.30 1770 ---- ---- ---- ---- 81.20 -4.10 85.30 1775 ---- ---- ---- ---- 83.10 -4.20 87.30 1780 ---- ---- ---- ---- 85.10 -4.30 89.40 1785 ---- ---- ---- ---- 87.10 -4.30 91.40 1790 ---- ---- ---- ---- 89.20 -4.40 93.60 1795 ---- ---- ---- ---- 91.30 -4.40 95.70 1800 ---- ---- ---- ---- 93.40 -4.50 97.90 1805 ---- ---- ---- ---- 95.60 -4.60 100.20 1810 ---- ---- ---- ---- 97.80 -4.70 102.50 1815 ---- ---- ---- ---- 100.00 -4.80 104.80 1820 ---- ---- ---- ---- 102.30 -4.90 107.20 1825 ---- ---- ---- ---- 104.70 -4.90 109.60 1830 ---- ---- ---- ---- 107.10 -4.90 112.00 1835 ---- ---- ---- ---- 109.50 -5.00 114.50 1840 ---- ---- ---- ---- 111.90 -5.10 117.00 1845 ---- ---- ---- ---- 114.40 -5.20 119.60 1850 ---- ---- ---- ---- 116.90 -5.30 122.20 1855 ---- ---- ---- ---- 119.50 -5.30 124.80 1860 ---- ---- ---- ---- 122.10 -5.40 127.50 1865 ---- ---- ---- ---- 124.80 -5.40 130.20 1870 ---- ---- ---- ---- 127.40 -5.50 132.90 1875 ---- ---- ---- ---- 130.20 -5.50 135.70 1880 ---- ---- ---- ---- 132.90 -5.60 138.50 1885 ---- ---- ---- ---- 135.70 -5.70 141.40 1890 ---- ---- ---- ---- 138.50 -5.80 144.30 1895 ---- ---- ---- ---- 141.40 -5.80 147.20 1900 ---- ---- ---- ---- 144.30 -5.90 150.20 1905 ---- ---- ---- ---- 147.20 -6.00 153.20 1910 ---- ---- ---- ---- 150.20 -6.00 156.20 1915 ---- ---- ---- ---- 153.20 -6.10 159.30 1920 ---- ---- ---- ---- 156.20 -6.20 162.40 1925 ---- ---- ---- ---- 159.20 -6.30 165.50 1930 ---- ---- ---- ---- 162.30 -6.30 168.60 1935 ---- ---- ---- ---- 165.50 -6.30 171.80 1940 ---- ---- ---- ---- 168.60 -6.40 175.00 1945 ---- ---- ---- ---- 171.80 -6.50 178.30 1950 ---- ---- ---- ---- 175.00 -6.50 181.50 1955 ---- ---- ---- ---- 178.20 -6.60 184.80 1960 ---- ---- ---- ---- 181.50 -6.60 188.10 1965 ---- ---- ---- ---- 184.70 -6.80 191.50 1970 ---- ---- ---- ---- 188.10 -6.70 194.80 1975 ---- ---- ---- ---- 191.40 -6.80 198.20 1980 ---- ---- ---- ---- 194.70 -6.90 201.60 1985 ---- ---- ---- ---- 198.10 -7.00 205.10 1990 ---- ---- ---- ---- 201.50 -7.00 208.50 1995 ---- ---- ---- ---- 204.90 -7.10 212.00 2000 ---- ---- ---- ---- 208.40 -7.10 215.50 2005 ---- ---- ---- ---- 211.80 -7.20 219.00 2010 ---- ---- ---- ---- 215.30 -7.20 222.50 2015 ---- ---- ---- ---- 218.80 -7.30 226.10 2020 ---- ---- ---- ---- 222.30 -7.40 229.70 2025 ---- ---- ---- ---- 225.90 -7.40 233.30 2030 ---- ---- ---- ---- 229.50 -7.40 236.90 2035 ---- ---- ---- ---- 233.00 -7.60 240.60 2040 ---- ---- ---- ---- 236.60 -7.60 244.20 2045 ---- ---- ---- ---- 240.30 -7.60 247.90 2050 ---- ---- ---- ---- 243.90 -7.70 251.60 2055 ---- ---- ---- ---- 247.60 -7.70 255.30 2060 ---- ---- ---- ---- 251.30 -7.70 259.00 2065 ---- ---- ---- ---- 255.00 -7.80 262.80 2070 ---- ---- ---- ---- 258.70 -7.90 266.60 2075 ---- ---- ---- ---- 262.40 -7.90 270.30 2080 ---- ---- ---- ---- 266.20 -7.90 274.10 2085 ---- ---- ---- ---- 270.00 -8.00 278.00 2090 ---- ---- ---- ---- 273.70 -8.10 281.80 2095 ---- ---- ---- ---- 277.50 -8.20 285.70 2100 ---- ---- ---- ---- 281.40 -8.10 289.50 2105 ---- ---- ---- ---- 285.20 -8.20 293.40 2110 ---- ---- ---- ---- 289.10 -8.20 297.30 2115 ---- ---- ---- ---- 292.90 -8.30 301.20 2120 ---- ---- ---- ---- 296.80 -8.40 305.20 2125 ---- ---- ---- ---- 300.70 -8.40 309.10 2130 ---- ---- ---- ---- 304.60 -8.50 313.10 2135 ---- ---- ---- ---- 308.60 -8.40 317.00 2140 ---- ---- ---- ---- 312.50 -8.50 321.00 2145 ---- ---- ---- ---- 316.50 -8.50 325.00 2150 ---- ---- ---- ---- 320.50 -8.60 329.10 2155 ---- ---- ---- ---- 324.50 -8.60 333.10 2160 ---- ---- ---- ---- 328.50 -8.60 337.10 2165 ---- ---- ---- ---- 332.50 -8.70 341.20 2170 ---- ---- ---- ---- 336.50 -8.80 345.30 2175 ---- ---- ---- ---- 340.60 -8.80 349.40 2180 ---- ---- ---- ---- 344.60 -8.90 353.50 2190 ---- ---- ---- ---- 352.80 -8.90 361.70 2200 ---- ---- ---- ---- 361.00 -9.00 370.00 2210 ---- ---- ---- ---- 369.20 -9.10 378.30 2220 ---- ---- ---- ---- 377.50 -9.20 386.70 2225 ---- ---- ---- ---- 381.70 -9.20 390.90 2230 ---- ---- ---- ---- 385.90 -9.20 395.10 2240 ---- ---- ---- ---- 394.30 -9.30 403.60 2250 ---- ---- ---- ---- 402.70 -9.40 412.10 2260 ---- ---- ---- ---- 411.20 -9.50 420.70 2275 ---- ---- ---- ---- 424.00 -9.60 433.60 2300 ---- ---- ---- ---- 445.60 -9.70 455.30 2325 ---- ---- ---- ---- 467.40 -9.80 477.20 2350 ---- ---- ---- ---- 489.40 -9.90 499.30 2375 ---- ---- ---- ---- 511.60 -10.10 521.70 2400 ---- ---- ---- ---- 534.00 -10.20 544.20 2425 ---- ---- ---- ---- 556.60 -10.30 566.90 2450 ---- ---- ---- ---- 579.30 -10.50 589.80 3000 ---- ---- ---- ---- 1107.70 -12.20 1119.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.60 -.30 4.90 1275 ---- ---- ---- ---- 5.40 -.50 5.90 1300 ---- ---- ---- ---- 6.50 -.40 6.90 1325 ---- ---- ---- ---- 7.60 -.60 8.20 1350 ---- ---- ---- ---- 8.90 -.70 9.60 1375 ---- ---- ---- ---- 10.50 -.70 11.20 1400 ---- ---- ---- ---- 12.20 -.80 13.00 1425 ---- ---- ---- ---- 14.10 -1.00 15.10 1440 ---- ---- ---- ---- 15.40 -1.10 16.50 1450 ---- ---- ---- ---- 16.30 -1.10 17.40 1460 ---- ---- ---- ---- 17.30 -1.10 18.40 1470 ---- ---- ---- ---- 18.30 -1.20 19.50 1475 ---- ---- ---- ---- 18.80 -1.20 20.00 1480 ---- ---- ---- ---- 19.30 -1.30 20.60 1490 ---- ---- ---- ---- 20.40 -1.30 21.70 1500 ---- ---- ---- ---- 21.50 -1.40 22.90 1510 ---- ---- ---- ---- 22.70 -1.50 24.20 1520 ---- ---- ---- ---- 24.00 -1.50 25.50 1525 ---- ---- ---- ---- 24.60 -1.60 26.20 1530 ---- ---- ---- ---- 25.30 -1.60 26.90 1540 ---- ---- ---- ---- 26.60 -1.70 28.30 1545 ---- ---- ---- ---- 27.30 -1.70 29.00 1550 ---- ---- ---- ---- 28.10 -1.70 29.80 1555 ---- ---- ---- ---- 28.80 -1.80 30.60 1560 ---- ---- ---- ---- 29.50 -1.90 31.40 1565 ---- ---- ---- ---- 30.30 -1.90 32.20 1570 ---- ---- ---- ---- 31.10 -1.90 33.00 1575 ---- ---- ---- ---- 31.90 -1.90 33.80 1580 ---- ---- ---- ---- 32.70 -2.00 34.70 1585 ---- ---- ---- ---- 33.60 -2.00 35.60 1590 ---- ---- ---- ---- 34.40 -2.10 36.50 1595 ---- ---- ---- ---- 35.30 -2.10 37.40 1600 ---- ---- ---- ---- 36.20 -2.10 38.30 1605 ---- ---- ---- ---- 37.10 -2.20 39.30 1610 ---- ---- ---- ---- 38.10 -2.20 40.30 1615 ---- ---- ---- ---- 39.00 -2.30 41.30 1620 ---- ---- ---- ---- 40.00 -2.30 42.30 1625 ---- ---- ---- ---- 41.00 -2.40 43.40 1630 ---- ---- ---- ---- 42.00 -2.50 44.50 1635 ---- ---- ---- ---- 43.10 -2.50 45.60 1640 ---- ---- ---- ---- 44.20 -2.50 46.70 1645 ---- ---- ---- ---- 45.30 -2.50 47.80 1650 ---- ---- ---- ---- 46.40 -2.60 49.00 1655 ---- ---- ---- ---- 47.50 -2.70 50.20 1660 ---- ---- ---- ---- 48.70 -2.70 51.40 1665 ---- ---- ---- ---- 49.90 -2.80 52.70 1670 ---- ---- ---- ---- 51.20 -2.80 54.00 1675 ---- ---- ---- ---- 52.40 -2.90 55.30 1680 ---- ---- ---- ---- 53.70 -2.90 56.60 1685 ---- ---- ---- ---- 55.00 -3.00 58.00 1690 ---- ---- ---- ---- 56.30 -3.10 59.40 1695 ---- ---- ---- ---- 57.70 -3.10 60.80 1700 ---- ---- ---- ---- 59.10 -3.20 62.30 1705 ---- ---- ---- ---- 60.60 -3.20 63.80 1710 ---- ---- ---- ---- 62.00 -3.30 65.30 1715 ---- ---- ---- ---- 63.50 -3.30 66.80 1720 ---- ---- ---- ---- 65.00 -3.40 68.40 1725 ---- ---- ---- ---- 66.60 -3.40 70.00 1730 ---- ---- ---- ---- 68.20 -3.50 71.70 1735 ---- ---- ---- ---- 69.80 -3.60 73.40 1740 ---- ---- ---- ---- 71.50 -3.60 75.10 1745 ---- ---- ---- ---- 73.20 -3.70 76.90 1750 ---- ---- ---- ---- 74.90 -3.70 78.60 1755 ---- ---- ---- ---- 76.70 -3.80 80.50 1760 ---- ---- ---- ---- 78.50 -3.80 82.30 1765 ---- ---- ---- ---- 80.30 -3.90 84.20 1770 ---- ---- ---- ---- 82.20 -4.00 86.20 1775 ---- ---- ---- ---- 84.10 -4.00 88.10 1780 ---- ---- ---- ---- 86.00 -4.20 90.20 1785 ---- ---- ---- ---- 88.00 -4.20 92.20 1790 ---- ---- ---- ---- 90.00 -4.30 94.30 1795 ---- ---- ---- ---- 92.10 -4.30 96.40 1800 ---- ---- ---- ---- 94.20 -4.40 98.60 1805 ---- ---- ---- ---- 96.30 -4.50 100.80 1810 ---- ---- ---- ---- 98.50 -4.50 103.00 1815 ---- ---- ---- ---- 100.70 -4.60 105.30 1820 ---- ---- ---- ---- 102.90 -4.70 107.60 1825 ---- ---- ---- ---- 105.20 -4.70 109.90 1830 ---- ---- ---- ---- 107.50 -4.80 112.30 1835 ---- ---- ---- ---- 109.80 -4.90 114.70 1840 ---- ---- ---- ---- 112.20 -4.90 117.10 1845 ---- ---- ---- ---- 114.60 -5.00 119.60 1850 ---- ---- ---- ---- 117.10 -5.00 122.10 1855 ---- ---- ---- ---- 119.60 -5.10 124.70 1860 ---- ---- ---- ---- 122.10 -5.20 127.30 1865 ---- ---- ---- ---- 124.70 -5.20 129.90 1870 ---- ---- ---- ---- 127.30 -5.30 132.60 1875 ---- ---- ---- ---- 129.90 -5.40 135.30 1880 ---- ---- ---- ---- 132.60 -5.40 138.00 1885 ---- ---- ---- ---- 135.30 -5.50 140.80 1890 ---- ---- ---- ---- 138.00 -5.60 143.60 1895 ---- ---- ---- ---- 140.80 -5.60 146.40 1900 ---- ---- ---- ---- 143.60 -5.70 149.30 1905 ---- ---- ---- ---- 146.40 -5.80 152.20 1910 ---- ---- ---- ---- 149.30 -5.80 155.10 1915 ---- ---- ---- ---- 152.20 -5.80 158.00 1920 ---- ---- ---- ---- 155.10 -5.90 161.00 1925 ---- ---- ---- ---- 158.10 -6.00 164.10 1930 ---- ---- ---- ---- 161.10 -6.00 167.10 1935 ---- ---- ---- ---- 164.10 -6.10 170.20 1940 ---- ---- ---- ---- 167.10 -6.20 173.30 1945 ---- ---- ---- ---- 170.20 -6.30 176.50 1950 ---- ---- ---- ---- 173.30 -6.30 179.60 1955 ---- ---- ---- ---- 176.50 -6.30 182.80 1960 ---- ---- ---- ---- 179.60 -6.50 186.10 1965 ---- ---- ---- ---- 182.80 -6.50 189.30 1970 ---- ---- ---- ---- 186.10 -6.50 192.60 1975 ---- ---- ---- ---- 189.30 -6.60 195.90 1980 ---- ---- ---- ---- 192.60 -6.60 199.20 1985 ---- ---- ---- ---- 195.90 -6.70 202.60 1990 ---- ---- ---- ---- 199.20 -6.80 206.00 1995 ---- ---- ---- ---- 202.60 -6.80 209.40 2000 ---- ---- ---- ---- 205.90 -6.90 212.80 2005 ---- ---- ---- ---- 209.30 -6.90 216.20 2010 ---- ---- ---- ---- 212.70 -7.00 219.70 2015 ---- ---- ---- ---- 216.20 -7.00 223.20 2020 ---- ---- ---- ---- 219.70 -7.00 226.70 2025 ---- ---- ---- ---- 223.10 -7.20 230.30 2030 ---- ---- ---- ---- 226.60 -7.20 233.80 2035 ---- ---- ---- ---- 230.20 -7.20 237.40 2040 ---- ---- ---- ---- 233.70 -7.30 241.00 2045 ---- ---- ---- ---- 237.30 -7.30 244.60 2050 ---- ---- ---- ---- 240.90 -7.40 248.30 2055 ---- ---- ---- ---- 244.50 -7.40 251.90 2060 ---- ---- ---- ---- 248.10 -7.50 255.60 2065 ---- ---- ---- ---- 251.80 -7.50 259.30 2070 ---- ---- ---- ---- 255.40 -7.60 263.00 2075 ---- ---- ---- ---- 259.10 -7.60 266.70 2080 ---- ---- ---- ---- 262.80 -7.70 270.50 2085 ---- ---- ---- ---- 266.50 -7.70 274.20 2090 ---- ---- ---- ---- 270.20 -7.80 278.00 2095 ---- ---- ---- ---- 274.00 -7.80 281.80 2100 ---- ---- ---- ---- 277.70 -7.90 285.60 2105 ---- ---- ---- ---- 281.50 -7.90 289.40 2110 ---- ---- ---- ---- 285.30 -8.00 293.30 2115 ---- ---- ---- ---- 289.10 -8.00 297.10 2120 ---- ---- ---- ---- 292.90 -8.10 301.00 2125 ---- ---- ---- ---- 296.80 -8.10 304.90 2130 ---- ---- ---- ---- 300.60 -8.20 308.80 2140 ---- ---- ---- ---- 308.40 -8.20 316.60 2150 ---- ---- ---- ---- 316.20 -8.30 324.50 2160 ---- ---- ---- ---- 324.10 -8.40 332.50 2170 ---- ---- ---- ---- 332.00 -8.50 340.50 2175 ---- ---- ---- ---- 336.00 -8.50 344.50 2180 ---- ---- ---- ---- 340.00 -8.60 348.60 2190 ---- ---- ---- ---- 348.00 -8.70 356.70 2200 ---- ---- ---- ---- 356.10 -8.70 364.80 2210 ---- ---- ---- ---- 364.30 -8.80 373.10 2220 ---- ---- ---- ---- 372.50 -8.80 381.30 2225 ---- ---- ---- ---- 376.60 -8.90 385.50 2230 ---- ---- ---- ---- 380.70 -8.90 389.60 2250 ---- ---- ---- ---- 397.30 -9.10 406.40 2275 ---- ---- ---- ---- 418.30 -9.30 427.60 2300 ---- ---- ---- ---- 439.60 -9.40 449.00 2325 ---- ---- ---- ---- 461.10 -9.60 470.70 2350 ---- ---- ---- ---- 482.90 -9.70 492.60 2375 ---- ---- ---- ---- 504.80 -9.90 514.70 2400 ---- ---- ---- ---- 527.00 -9.90 536.90 2425 ---- ---- ---- ---- 549.30 -10.10 559.40 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.10 -.40 5.50 1275 ---- ---- ---- ---- 6.00 -.50 6.50 1300 ---- ---- ---- ---- 7.10 -.50 7.60 1325 ---- ---- ---- ---- 8.40 -.60 9.00 1350 ---- ---- ---- ---- 9.80 -.70 10.50 1375 ---- ---- ---- ---- 11.40 -.80 12.20 1400 ---- ---- ---- ---- 13.20 -.90 14.10 1425 ---- ---- ---- ---- 15.30 -1.00 16.30 1440 ---- ---- ---- ---- 16.70 -1.00 17.70 1450 ---- ---- ---- ---- 17.60 -1.20 18.80 1460 ---- ---- ---- ---- 18.60 -1.20 19.80 1470 ---- ---- ---- ---- 19.70 -1.20 20.90 1475 ---- ---- ---- ---- 20.20 -1.30 21.50 1480 ---- ---- ---- ---- 20.80 -1.30 22.10 1490 ---- ---- ---- ---- 21.90 -1.40 23.30 1500 ---- ---- ---- ---- 23.10 -1.40 24.50 1510 ---- ---- ---- ---- 24.40 -1.50 25.90 1520 ---- ---- ---- ---- 25.70 -1.50 27.20 1525 ---- ---- ---- ---- 26.30 -1.60 27.90 1530 ---- ---- ---- ---- 27.00 -1.60 28.60 1540 ---- ---- ---- ---- 28.40 -1.70 30.10 1545 ---- ---- ---- ---- 29.20 -1.70 30.90 1550 ---- ---- ---- ---- 29.90 -1.80 31.70 1555 ---- ---- ---- ---- 30.70 -1.80 32.50 1560 ---- ---- ---- ---- 31.50 -1.80 33.30 1565 ---- ---- ---- ---- 32.30 -1.90 34.20 1570 ---- ---- ---- ---- 33.10 -1.90 35.00 1575 ---- ---- ---- ---- 33.90 -2.00 35.90 1580 ---- ---- ---- ---- 34.80 -2.00 36.80 1585 ---- ---- ---- ---- 35.70 -2.00 37.70 1590 ---- ---- ---- ---- 36.60 -2.10 38.70 1595 ---- ---- ---- ---- 37.50 -2.10 39.60 1600 ---- ---- ---- ---- 38.40 -2.20 40.60 1605 ---- ---- ---- ---- 39.40 -2.20 41.60 1610 ---- ---- ---- ---- 40.30 -2.30 42.60 1615 ---- ---- ---- ---- 41.30 -2.40 43.70 1620 ---- ---- ---- ---- 42.40 -2.30 44.70 1625 ---- ---- ---- ---- 43.40 -2.40 45.80 1630 ---- ---- ---- ---- 44.50 -2.40 46.90 1635 ---- ---- ---- ---- 45.60 -2.50 48.10 1640 ---- ---- ---- ---- 46.70 -2.50 49.20 1645 ---- ---- ---- ---- 47.80 -2.60 50.40 1650 ---- ---- ---- ---- 49.00 -2.60 51.60 1655 ---- ---- ---- ---- 50.20 -2.70 52.90 1660 ---- ---- ---- ---- 51.40 -2.70 54.10 1665 ---- ---- ---- ---- 52.60 -2.80 55.40 1670 ---- ---- ---- ---- 53.90 -2.90 56.80 1675 ---- ---- ---- ---- 55.20 -2.90 58.10 1680 ---- ---- ---- ---- 56.50 -3.00 59.50 1685 ---- ---- ---- ---- 57.90 -3.00 60.90 1690 ---- ---- ---- ---- 59.30 -3.00 62.30 1695 ---- ---- ---- ---- 60.70 -3.10 63.80 1700 ---- ---- ---- ---- 62.10 -3.20 65.30 1705 ---- ---- ---- ---- 63.60 -3.20 66.80 1710 ---- ---- ---- ---- 65.10 -3.30 68.40 1715 ---- ---- ---- ---- 66.60 -3.40 70.00 1720 ---- ---- ---- ---- 68.20 -3.40 71.60 1725 ---- ---- ---- ---- 69.80 -3.50 73.30 1730 ---- ---- ---- ---- 71.40 -3.60 75.00 1735 ---- ---- ---- ---- 73.10 -3.60 76.70 1740 ---- ---- ---- ---- 74.80 -3.70 78.50 1745 ---- ---- ---- ---- 76.50 -3.80 80.30 1750 ---- ---- ---- ---- 78.30 -3.80 82.10 1755 ---- ---- ---- ---- 80.10 -3.90 84.00 1760 ---- ---- ---- ---- 82.00 -3.90 85.90 1765 ---- ---- ---- ---- 83.80 -4.00 87.80 1770 ---- ---- ---- ---- 85.80 -4.00 89.80 1775 ---- ---- ---- ---- 87.70 -4.10 91.80 1780 ---- ---- ---- ---- 89.70 -4.10 93.80 1785 ---- ---- ---- ---- 91.70 -4.20 95.90 1790 ---- ---- ---- ---- 93.80 -4.30 98.10 1795 ---- ---- ---- ---- 95.90 -4.30 100.20 1800 ---- ---- ---- ---- 98.00 -4.40 102.40 1805 ---- ---- ---- ---- 100.20 -4.50 104.70 1810 ---- ---- ---- ---- 102.40 -4.60 107.00 1815 ---- ---- ---- ---- 104.70 -4.60 109.30 1820 ---- ---- ---- ---- 107.00 -4.60 111.60 1825 ---- ---- ---- ---- 109.30 -4.70 114.00 1830 ---- ---- ---- ---- 111.70 -4.70 116.40 1835 ---- ---- ---- ---- 114.10 -4.80 118.90 1840 ---- ---- ---- ---- 116.50 -4.90 121.40 1845 ---- ---- ---- ---- 119.00 -4.90 123.90 1850 ---- ---- ---- ---- 121.50 -5.00 126.50 1855 ---- ---- ---- ---- 124.00 -5.10 129.10 1860 ---- ---- ---- ---- 126.60 -5.20 131.80 1865 ---- ---- ---- ---- 129.20 -5.20 134.40 1870 ---- ---- ---- ---- 131.80 -5.30 137.10 1875 ---- ---- ---- ---- 134.50 -5.40 139.90 1880 ---- ---- ---- ---- 137.20 -5.40 142.60 1885 ---- ---- ---- ---- 140.00 -5.40 145.40 1890 ---- ---- ---- ---- 142.70 -5.60 148.30 1895 ---- ---- ---- ---- 145.50 -5.60 151.10 1900 ---- ---- ---- ---- 148.40 -5.60 154.00 1905 ---- ---- ---- ---- 151.20 -5.70 156.90 1910 ---- ---- ---- ---- 154.10 -5.80 159.90 1915 ---- ---- ---- ---- 157.00 -5.90 162.90 1920 ---- ---- ---- ---- 160.00 -5.90 165.90 1925 ---- ---- ---- ---- 163.00 -5.90 168.90 1930 ---- ---- ---- ---- 166.00 -6.00 172.00 1935 ---- ---- ---- ---- 169.00 -6.10 175.10 1940 ---- ---- ---- ---- 172.10 -6.10 178.20 1945 ---- ---- ---- ---- 175.20 -6.20 181.40 1950 ---- ---- ---- ---- 178.30 -6.20 184.50 1955 ---- ---- ---- ---- 181.40 -6.40 187.80 1960 ---- ---- ---- ---- 184.60 -6.40 191.00 1965 ---- ---- ---- ---- 187.80 -6.40 194.20 1970 ---- ---- ---- ---- 191.00 -6.50 197.50 1975 ---- ---- ---- ---- 194.30 -6.50 200.80 1980 ---- ---- ---- ---- 197.50 -6.60 204.10 1985 ---- ---- ---- ---- 200.80 -6.70 207.50 1990 ---- ---- ---- ---- 204.20 -6.60 210.80 1995 ---- ---- ---- ---- 207.50 -6.70 214.20 2000 ---- ---- ---- ---- 210.90 -6.80 217.70 2005 ---- ---- ---- ---- 214.20 -6.90 221.10 2010 ---- ---- ---- ---- 217.60 -6.90 224.50 2015 ---- ---- ---- ---- 221.10 -6.90 228.00 2020 ---- ---- ---- ---- 224.50 -7.00 231.50 2025 ---- ---- ---- ---- 228.00 -7.00 235.00 2030 ---- ---- ---- ---- 231.50 -7.10 238.60 2035 ---- ---- ---- ---- 235.00 -7.10 242.10 2040 ---- ---- ---- ---- 238.50 -7.20 245.70 2045 ---- ---- ---- ---- 242.00 -7.30 249.30 2050 ---- ---- ---- ---- 245.60 -7.30 252.90 2055 ---- ---- ---- ---- 249.20 -7.30 256.50 2060 ---- ---- ---- ---- 252.80 -7.40 260.20 2065 ---- ---- ---- ---- 256.40 -7.40 263.80 2070 ---- ---- ---- ---- 260.00 -7.50 267.50 2075 ---- ---- ---- ---- 263.70 -7.50 271.20 2080 ---- ---- ---- ---- 267.30 -7.60 274.90 2085 ---- ---- ---- ---- 271.00 -7.70 278.70 2090 ---- ---- ---- ---- 274.70 -7.70 282.40 2095 ---- ---- ---- ---- 278.50 -7.70 286.20 2100 ---- ---- ---- ---- 282.20 -7.80 290.00 2105 ---- ---- ---- ---- 285.90 -7.90 293.80 2110 ---- ---- ---- ---- 289.70 -7.90 297.60 2115 ---- ---- ---- ---- 293.50 -7.90 301.40 2120 ---- ---- ---- ---- 297.30 -8.00 305.30 2125 ---- ---- ---- ---- 301.10 -8.00 309.10 2130 ---- ---- ---- ---- 305.00 -8.00 313.00 2140 ---- ---- ---- ---- 312.70 -8.10 320.80 2150 ---- ---- ---- ---- 320.40 -8.20 328.60 2160 ---- ---- ---- ---- 328.30 -8.30 336.60 2170 ---- ---- ---- ---- 336.10 -8.40 344.50 2175 ---- ---- ---- ---- 340.10 -8.40 348.50 2180 ---- ---- ---- ---- 344.10 -8.40 352.50 2190 ---- ---- ---- ---- 352.10 -8.50 360.60 2200 ---- ---- ---- ---- 360.10 -8.60 368.70 2210 ---- ---- ---- ---- 368.20 -8.70 376.90 2220 ---- ---- ---- ---- 376.30 -8.80 385.10 2225 ---- ---- ---- ---- 380.40 -8.80 389.20 2230 ---- ---- ---- ---- 384.50 -8.80 393.30 2250 ---- ---- ---- ---- 401.00 -9.00 410.00 2275 ---- ---- ---- ---- 421.90 -9.20 431.10 2300 ---- ---- ---- ---- 443.10 -9.30 452.40 2325 ---- ---- ---- ---- 464.50 -9.40 473.90 2350 ---- ---- ---- ---- 486.10 -9.60 495.70 2375 ---- ---- ---- ---- 507.90 -9.70 517.60 2400 ---- ---- ---- ---- 529.90 -9.90 539.80 2425 ---- ---- ---- ---- 552.10 -10.00 562.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 6.00 -.40 6.40 1275 ---- ---- ---- ---- 6.90 -.50 7.40 1300 ---- ---- ---- ---- 8.10 -.50 8.60 1325 ---- ---- ---- ---- 9.40 -.60 10.00 1350 ---- ---- ---- ---- 10.80 -.70 11.50 1375 ---- ---- ---- ---- 12.40 -.80 13.20 1400 ---- ---- ---- ---- 14.20 -.90 15.10 1425 ---- ---- ---- ---- 16.30 -1.00 17.30 1450 ---- ---- ---- ---- 18.50 -1.20 19.70 1460 ---- ---- ---- ---- 19.50 -1.20 20.70 1470 ---- ---- ---- ---- 20.50 -1.20 21.70 1475 ---- ---- ---- ---- 21.00 -1.30 22.30 1480 ---- ---- ---- ---- 21.60 -1.30 22.90 1490 ---- ---- ---- ---- 22.70 -1.30 24.00 1500 ---- ---- ---- ---- 23.80 -1.40 25.20 1510 ---- ---- ---- ---- 25.00 -1.50 26.50 1520 ---- ---- ---- ---- 26.20 -1.60 27.80 1525 ---- ---- ---- ---- 26.90 -1.50 28.40 1530 ---- ---- ---- ---- 27.50 -1.60 29.10 1540 ---- ---- ---- ---- 28.90 -1.70 30.60 1545 ---- ---- ---- ---- 29.60 -1.70 31.30 1550 ---- ---- ---- ---- 30.30 -1.70 32.00 1555 ---- ---- ---- ---- 31.00 -1.80 32.80 1560 ---- ---- ---- ---- 31.80 -1.80 33.60 1565 ---- ---- ---- ---- 32.60 -1.80 34.40 1570 ---- ---- ---- ---- 33.30 -1.90 35.20 1575 ---- ---- ---- ---- 34.10 -2.00 36.10 1580 ---- ---- ---- ---- 35.00 -1.90 36.90 1585 ---- ---- ---- ---- 35.80 -2.00 37.80 1590 ---- ---- ---- ---- 36.70 -2.00 38.70 1595 ---- ---- ---- ---- 37.50 -2.10 39.60 1600 ---- ---- ---- ---- 38.40 -2.20 40.60 1605 ---- ---- ---- ---- 39.40 -2.10 41.50 1610 ---- ---- ---- ---- 40.30 -2.20 42.50 1615 ---- ---- ---- ---- 41.30 -2.20 43.50 1620 ---- ---- ---- ---- 42.30 -2.30 44.60 1625 ---- ---- ---- ---- 43.30 -2.30 45.60 1630 ---- ---- ---- ---- 44.30 -2.40 46.70 1635 ---- ---- ---- ---- 45.40 -2.40 47.80 1640 ---- ---- ---- ---- 46.50 -2.40 48.90 1645 ---- ---- ---- ---- 47.60 -2.50 50.10 1650 ---- ---- ---- ---- 48.70 -2.60 51.30 1655 ---- ---- ---- ---- 49.90 -2.60 52.50 1660 ---- ---- ---- ---- 51.10 -2.70 53.80 1665 ---- ---- ---- ---- 52.30 -2.70 55.00 1670 ---- ---- ---- ---- 53.60 -2.70 56.30 1675 ---- ---- ---- ---- 54.80 -2.90 57.70 1680 ---- ---- ---- ---- 56.20 -2.80 59.00 1685 ---- ---- ---- ---- 57.50 -2.90 60.40 1690 ---- ---- ---- ---- 58.90 -3.00 61.90 1695 ---- ---- ---- ---- 60.30 -3.00 63.30 1700 ---- ---- ---- ---- 61.70 -3.10 64.80 1705 ---- ---- ---- ---- 63.20 -3.10 66.30 1710 ---- ---- ---- ---- 64.70 -3.20 67.90 1715 ---- ---- ---- ---- 66.20 -3.30 69.50 1720 ---- ---- ---- ---- 67.80 -3.30 71.10 1725 ---- ---- ---- ---- 69.40 -3.30 72.70 1730 ---- ---- ---- ---- 71.00 -3.40 74.40 1735 ---- ---- ---- ---- 72.70 -3.50 76.20 1740 ---- ---- ---- ---- 74.40 -3.50 77.90 1745 ---- ---- ---- ---- 76.10 -3.60 79.70 1750 ---- ---- ---- ---- 77.90 -3.60 81.50 1755 ---- ---- ---- ---- 79.70 -3.70 83.40 1760 ---- ---- ---- ---- 81.50 -3.80 85.30 1765 ---- ---- ---- ---- 83.40 -3.80 87.20 1770 ---- ---- ---- ---- 85.30 -3.90 89.20 1775 ---- ---- ---- ---- 87.30 -3.90 91.20 1780 ---- ---- ---- ---- 89.30 -4.00 93.30 1785 ---- ---- ---- ---- 91.30 -4.00 95.30 1790 ---- ---- ---- ---- 93.30 -4.20 97.50 1795 ---- ---- ---- ---- 95.40 -4.20 99.60 1800 ---- ---- ---- ---- 97.50 -4.30 101.80 1805 ---- ---- ---- ---- 99.70 -4.30 104.00 1810 ---- ---- ---- ---- 101.90 -4.40 106.30 1815 ---- ---- ---- ---- 104.10 -4.50 108.60 1820 ---- ---- ---- ---- 106.40 -4.50 110.90 1825 ---- ---- ---- ---- 108.70 -4.60 113.30 1830 ---- ---- ---- ---- 111.00 -4.70 115.70 1835 ---- ---- ---- ---- 113.40 -4.70 118.10 1840 ---- ---- ---- ---- 115.80 -4.80 120.60 1845 ---- ---- ---- ---- 118.30 -4.80 123.10 1850 ---- ---- ---- ---- 120.70 -4.90 125.60 1855 ---- ---- ---- ---- 123.20 -5.00 128.20 1860 ---- ---- ---- ---- 125.80 -4.90 130.70 1865 ---- ---- ---- ---- 128.30 -5.10 133.40 1870 ---- ---- ---- ---- 130.90 -5.10 136.00 1875 ---- ---- ---- ---- 133.60 -5.10 138.70 1880 ---- ---- ---- ---- 136.20 -5.20 141.40 1885 ---- ---- ---- ---- 138.90 -5.30 144.20 1890 ---- ---- ---- ---- 141.60 -5.30 146.90 1895 ---- ---- ---- ---- 144.30 -5.40 149.70 1900 ---- ---- ---- ---- 147.10 -5.50 152.60 1905 ---- ---- ---- ---- 149.90 -5.50 155.40 1910 ---- ---- ---- ---- 152.70 -5.60 158.30 1915 ---- ---- ---- ---- 155.60 -5.60 161.20 1920 ---- ---- ---- ---- 158.40 -5.70 164.10 1925 ---- ---- ---- ---- 161.30 -5.80 167.10 1930 ---- ---- ---- ---- 164.30 -5.80 170.10 1935 ---- ---- ---- ---- 167.20 -5.90 173.10 1940 ---- ---- ---- ---- 170.20 -5.90 176.10 1945 ---- ---- ---- ---- 173.20 -6.00 179.20 1950 ---- ---- ---- ---- 176.20 -6.10 182.30 1955 ---- ---- ---- ---- 179.30 -6.10 185.40 1960 ---- ---- ---- ---- 182.40 -6.10 188.50 1965 ---- ---- ---- ---- 185.50 -6.20 191.70 1970 ---- ---- ---- ---- 188.60 -6.20 194.80 1975 ---- ---- ---- ---- 191.70 -6.30 198.00 1980 ---- ---- ---- ---- 194.90 -6.40 201.30 1985 ---- ---- ---- ---- 198.10 -6.40 204.50 1990 ---- ---- ---- ---- 201.30 -6.50 207.80 1995 ---- ---- ---- ---- 204.60 -6.50 211.10 2000 ---- ---- ---- ---- 207.90 -6.50 214.40 2005 ---- ---- ---- ---- 211.20 -6.60 217.80 2010 ---- ---- ---- ---- 214.50 -6.70 221.20 2015 ---- ---- ---- ---- 217.80 -6.80 224.60 2020 ---- ---- ---- ---- 221.20 -6.80 228.00 2025 ---- ---- ---- ---- 224.60 -6.80 231.40 2030 ---- ---- ---- ---- 228.00 -6.90 234.90 2035 ---- ---- ---- ---- 231.50 -6.90 238.40 2040 ---- ---- ---- ---- 234.90 -7.00 241.90 2045 ---- ---- ---- ---- 238.40 -7.00 245.40 2050 ---- ---- ---- ---- 241.90 -7.10 249.00 2055 ---- ---- ---- ---- 245.40 -7.20 252.60 2060 ---- ---- ---- ---- 249.00 -7.20 256.20 2065 ---- ---- ---- ---- 252.60 -7.20 259.80 2070 ---- ---- ---- ---- 256.10 -7.30 263.40 2075 ---- ---- ---- ---- 259.80 -7.30 267.10 2080 ---- ---- ---- ---- 263.40 -7.40 270.80 2085 ---- ---- ---- ---- 267.00 -7.40 274.40 2090 ---- ---- ---- ---- 270.70 -7.50 278.20 2095 ---- ---- ---- ---- 274.40 -7.50 281.90 2100 ---- ---- ---- ---- 278.10 -7.60 285.70 2105 ---- ---- ---- ---- 281.80 -7.60 289.40 2110 ---- ---- ---- ---- 285.60 -7.60 293.20 2115 ---- ---- ---- ---- 289.30 -7.70 297.00 2120 ---- ---- ---- ---- 293.10 -7.70 300.80 2125 ---- ---- ---- ---- 296.90 -7.80 304.70 2130 ---- ---- ---- ---- 300.70 -7.80 308.50 2135 ---- ---- ---- ---- 304.60 -7.80 312.40 2140 ---- ---- ---- ---- 308.40 -7.90 316.30 2145 ---- ---- ---- ---- 312.30 -7.90 320.20 2150 ---- ---- ---- ---- 316.10 -8.00 324.10 2160 ---- ---- ---- ---- 323.90 -8.10 332.00 2170 ---- ---- ---- ---- 331.80 -8.10 339.90 2175 ---- ---- ---- ---- 335.80 -8.10 343.90 2180 ---- ---- ---- ---- 339.70 -8.20 347.90 2190 ---- ---- ---- ---- 347.70 -8.30 356.00 2200 ---- ---- ---- ---- 355.70 -8.30 364.00 2210 ---- ---- ---- ---- 363.80 -8.40 372.20 2220 ---- ---- ---- ---- 371.90 -8.50 380.40 2225 ---- ---- ---- ---- 376.00 -8.50 384.50 2230 ---- ---- ---- ---- 380.00 -8.60 388.60 2240 ---- ---- ---- ---- 388.30 -8.60 396.90 2250 ---- ---- ---- ---- 396.50 -8.70 405.20 2275 ---- ---- ---- ---- 417.30 -8.90 426.20 2300 ---- ---- ---- ---- 438.40 -9.00 447.40 2325 ---- ---- ---- ---- 459.70 -9.10 468.80 2350 ---- ---- ---- ---- 481.20 -9.30 490.50 2375 ---- ---- ---- ---- 502.90 -9.50 512.40 2400 ---- ---- ---- ---- 524.90 -9.50 534.40 2425 ---- ---- ---- ---- 547.00 -9.60 556.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 2.80 -.10 2.90 1025 ---- ---- ---- ---- 3.20 -.20 3.40 1050 ---- ---- ---- ---- 3.70 -.20 3.90 1075 ---- ---- ---- ---- 4.20 -.30 4.50 1090 ---- ---- ---- ---- 4.50 -.30 4.80 1100 ---- ---- ---- ---- 4.80 -.30 5.10 1110 ---- ---- ---- ---- 5.00 -.30 5.30 1120 ---- ---- ---- ---- 5.30 -.30 5.60 1125 ---- ---- ---- ---- 5.40 -.40 5.80 1130 ---- ---- ---- ---- 5.60 -.30 5.90 1140 ---- ---- ---- ---- 5.90 -.30 6.20 1150 ---- ---- ---- ---- 6.20 -.30 6.50 1160 ---- ---- ---- ---- 6.50 -.40 6.90 1170 ---- ---- ---- ---- 6.80 -.40 7.20 1175 ---- ---- ---- ---- 7.00 -.40 7.40 1180 ---- ---- ---- ---- 7.10 -.50 7.60 1190 ---- ---- ---- ---- 7.50 -.40 7.90 1195 ---- ---- ---- ---- 7.70 -.40 8.10 1200 ---- ---- ---- ---- 7.90 -.40 8.30 1205 ---- ---- ---- ---- 8.00 -.50 8.50 1210 ---- ---- ---- ---- 8.20 -.50 8.70 1215 ---- ---- ---- ---- 8.40 -.50 8.90 1220 ---- ---- ---- ---- 8.60 -.50 9.10 1225 ---- ---- ---- ---- 8.80 -.50 9.30 1230 ---- ---- ---- ---- 9.00 -.60 9.60 1235 ---- ---- ---- ---- 9.20 -.60 9.80 1240 ---- ---- ---- ---- 9.50 -.50 10.00 1245 ---- ---- ---- ---- 9.70 -.50 10.20 1250 ---- ---- ---- ---- 9.90 -.60 10.50 1255 ---- ---- ---- ---- 10.10 -.60 10.70 1260 ---- ---- ---- ---- 10.40 -.60 11.00 1265 ---- ---- ---- ---- 10.60 -.60 11.20 1270 ---- ---- ---- ---- 10.80 -.70 11.50 1275 ---- ---- ---- ---- 11.10 -.60 11.70 1280 ---- ---- ---- ---- 11.30 -.70 12.00 1285 ---- ---- ---- ---- 11.60 -.60 12.20 1290 ---- ---- ---- ---- 11.80 -.70 12.50 1295 ---- ---- ---- ---- 12.10 -.70 12.80 1300 ---- ---- ---- ---- 12.40 -.70 13.10 1305 ---- ---- ---- ---- 12.60 -.70 13.30 1310 ---- ---- ---- ---- 12.90 -.70 13.60 1315 ---- ---- ---- ---- 13.20 -.70 13.90 1320 ---- ---- ---- ---- 13.40 -.80 14.20 1325 ---- ---- ---- ---- 13.70 -.80 14.50 1330 ---- ---- ---- ---- 14.00 -.80 14.80 1335 ---- ---- ---- ---- 14.30 -.80 15.10 1340 ---- ---- ---- ---- 14.60 -.80 15.40 1345 ---- ---- ---- ---- 14.90 -.90 15.80 1350 ---- ---- ---- ---- 15.20 -.90 16.10 1355 ---- ---- ---- ---- 15.50 -.90 16.40 1360 ---- ---- ---- ---- 15.90 -.80 16.70 1365 ---- ---- ---- ---- 16.20 -.90 17.10 1370 ---- ---- ---- ---- 16.50 -.90 17.40 1375 ---- ---- ---- ---- 16.80 -1.00 17.80 1380 ---- ---- ---- ---- 17.20 -.90 18.10 1385 ---- ---- ---- ---- 17.50 -1.00 18.50 1390 ---- ---- ---- ---- 17.90 -1.00 18.90 1395 ---- ---- ---- ---- 18.20 -1.10 19.30 1400 ---- ---- ---- ---- 18.60 -1.10 19.70 1405 ---- ---- ---- ---- 19.00 -1.10 20.10 1410 ---- ---- ---- ---- 19.40 -1.10 20.50 1415 ---- ---- ---- ---- 19.80 -1.10 20.90 1420 ---- ---- ---- ---- 20.20 -1.10 21.30 1425 ---- ---- ---- ---- 20.60 -1.10 21.70 1430 ---- ---- ---- ---- 21.00 -1.20 22.20 1435 ---- ---- ---- ---- 21.40 -1.20 22.60 1440 ---- ---- ---- ---- 21.90 -1.20 23.10 1445 ---- ---- ---- ---- 22.30 -1.30 23.60 1450 ---- ---- ---- ---- 22.80 -1.30 24.10 1455 ---- ---- ---- ---- 23.30 -1.30 24.60 1460 ---- ---- ---- ---- 23.80 -1.30 25.10 1465 ---- ---- ---- ---- 24.30 -1.30 25.60 1470 ---- ---- ---- ---- 24.80 -1.40 26.20 1475 ---- ---- ---- ---- 25.30 -1.40 26.70 1480 ---- ---- ---- ---- 25.90 -1.40 27.30 1485 ---- ---- ---- ---- 26.40 -1.50 27.90 1490 ---- ---- ---- ---- 27.00 -1.50 28.50 1495 ---- ---- ---- ---- 27.60 -1.50 29.10 1500 ---- ---- ---- ---- 28.20 -1.50 29.70 1505 ---- ---- ---- ---- 28.80 -1.60 30.40 1510 ---- ---- ---- ---- 29.50 -1.60 31.10 1515 ---- ---- ---- ---- 30.10 -1.60 31.70 1520 ---- ---- ---- ---- 30.80 -1.60 32.40 1525 ---- ---- ---- ---- 31.50 -1.70 33.20 1530 ---- ---- ---- ---- 32.20 -1.70 33.90 1535 ---- ---- ---- ---- 32.90 -1.70 34.60 1540 ---- ---- ---- ---- 33.60 -1.80 35.40 1545 ---- ---- ---- ---- 34.40 -1.80 36.20 1550 ---- ---- ---- ---- 35.20 -1.80 37.00 1555 ---- ---- ---- ---- 36.00 -1.90 37.90 1560 ---- ---- ---- ---- 36.80 -1.90 38.70 1565 ---- ---- ---- ---- 37.60 -2.00 39.60 1570 ---- ---- ---- ---- 38.50 -2.00 40.50 1575 ---- ---- ---- ---- 39.40 -2.00 41.40 1580 ---- ---- ---- ---- 40.30 -2.10 42.40 1585 ---- ---- ---- ---- 41.20 -2.10 43.30 1590 ---- ---- ---- ---- 42.10 -2.20 44.30 1595 ---- ---- ---- ---- 43.10 -2.20 45.30 1600 ---- ---- ---- ---- 44.10 -2.30 46.40 1605 ---- ---- ---- ---- 45.20 -2.20 47.40 1610 ---- ---- ---- ---- 46.20 -2.30 48.50 1615 ---- ---- ---- ---- 47.30 -2.40 49.70 1620 ---- ---- ---- ---- 48.40 -2.40 50.80 1625 ---- ---- ---- ---- 49.50 -2.50 52.00 1630 ---- ---- ---- ---- 50.70 -2.50 53.20 1635 ---- ---- ---- ---- 51.90 -2.50 54.40 1640 ---- ---- ---- ---- 53.10 -2.60 55.70 1645 ---- ---- ---- ---- 54.30 -2.70 57.00 1650 ---- ---- ---- ---- 55.60 -2.70 58.30 1655 ---- ---- ---- ---- 56.90 -2.70 59.60 1660 ---- ---- ---- ---- 58.20 -2.80 61.00 1665 ---- ---- ---- ---- 59.60 -2.80 62.40 1670 ---- ---- ---- ---- 61.00 -2.90 63.90 1675 ---- ---- ---- ---- 62.40 -2.90 65.30 1680 ---- ---- ---- ---- 63.80 -3.00 66.80 1685 ---- ---- ---- ---- 65.30 -3.00 68.30 1690 ---- ---- ---- ---- 66.80 -3.10 69.90 1695 ---- ---- ---- ---- 68.30 -3.10 71.40 1700 ---- ---- ---- ---- 69.80 -3.20 73.00 1705 ---- ---- ---- ---- 71.40 -3.30 74.70 1710 ---- ---- ---- ---- 73.00 -3.30 76.30 1715 ---- ---- ---- ---- 74.60 -3.40 78.00 1720 ---- ---- ---- ---- 76.30 -3.40 79.70 1725 ---- ---- ---- ---- 78.00 -3.40 81.40 1730 ---- ---- ---- ---- 79.70 -3.50 83.20 1735 ---- ---- ---- ---- 81.40 -3.60 85.00 1740 ---- ---- ---- ---- 83.20 -3.60 86.80 1745 ---- ---- ---- ---- 84.90 -3.70 88.60 1750 ---- ---- ---- ---- 86.70 -3.80 90.50 1755 ---- ---- ---- ---- 88.60 -3.70 92.30 1760 ---- ---- ---- ---- 90.40 -3.80 94.20 1765 ---- ---- ---- ---- 92.30 -3.90 96.20 1770 ---- ---- ---- ---- 94.10 -4.00 98.10 1775 ---- ---- ---- ---- 96.00 -4.10 100.10 1780 ---- ---- ---- ---- 98.00 -4.00 102.00 1785 ---- ---- ---- ---- 99.90 -4.10 104.00 1790 ---- ---- ---- ---- 101.90 -4.20 106.10 1795 ---- ---- ---- ---- 103.90 -4.20 108.10 1800 ---- ---- ---- ---- 105.90 -4.30 110.20 1805 ---- ---- ---- ---- 107.90 -4.30 112.20 1810 ---- ---- ---- ---- 109.90 -4.40 114.30 1815 ---- ---- ---- ---- 112.00 -4.50 116.50 1820 ---- ---- ---- ---- 114.10 -4.50 118.60 1825 ---- ---- ---- ---- 116.20 -4.60 120.80 1830 ---- ---- ---- ---- 118.40 -4.60 123.00 1835 ---- ---- ---- ---- 120.50 -4.70 125.20 1840 ---- ---- ---- ---- 122.80 -4.70 127.50 1845 ---- ---- ---- ---- 125.00 -4.80 129.80 1850 ---- ---- ---- ---- 127.30 -4.80 132.10 1855 ---- ---- ---- ---- 129.60 -4.90 134.50 1860 ---- ---- ---- ---- 131.90 -5.00 136.90 1865 ---- ---- ---- ---- 134.30 -5.00 139.30 1870 ---- ---- ---- ---- 136.70 -5.10 141.80 1875 ---- ---- ---- ---- 139.10 -5.20 144.30 1880 ---- ---- ---- ---- 141.60 -5.20 146.80 75 1885 ---- ---- ---- ---- 144.10 -5.30 149.40 1890 ---- ---- ---- ---- 146.70 -5.30 152.00 1895 ---- ---- ---- ---- 149.30 -5.40 154.70 1900 ---- ---- ---- ---- 152.00 -5.40 157.40 1905 ---- ---- ---- ---- 154.70 -5.50 160.20 1910 ---- ---- ---- ---- 157.40 -5.60 163.00 1915 ---- ---- ---- ---- 160.20 -5.60 165.80 1920 ---- ---- ---- ---- 163.00 -5.70 168.70 1925 ---- ---- ---- ---- 165.90 -5.70 171.60 1930 ---- ---- ---- ---- 168.80 -5.70 174.50 1935 ---- ---- ---- ---- 171.70 -5.80 177.50 1940 ---- ---- ---- ---- 174.70 -5.80 180.50 1945 ---- ---- ---- ---- 177.70 -5.90 183.60 1950 ---- ---- ---- ---- 180.70 -6.00 186.70 1955 ---- ---- ---- ---- 183.80 -6.00 189.80 1960 ---- ---- ---- ---- 186.90 -6.10 193.00 1965 ---- ---- ---- ---- 190.00 -6.20 196.20 1970 ---- ---- ---- ---- 193.20 -6.20 199.40 100 1975 ---- ---- ---- ---- 196.40 -6.30 202.70 1980 ---- ---- ---- ---- 199.60 -6.30 205.90 1985 ---- ---- ---- ---- 202.90 -6.40 209.30 1990 ---- ---- ---- ---- 206.20 -6.40 212.60 1995 ---- ---- ---- ---- 209.50 -6.50 216.00 2000 ---- ---- ---- ---- 212.80 -6.60 219.40 130 2005 ---- ---- ---- ---- 216.20 -6.60 222.80 2010 ---- ---- ---- ---- 219.60 -6.60 226.20 2015 ---- ---- ---- ---- 223.00 -6.70 229.70 2020 ---- ---- ---- ---- 226.50 -6.70 233.20 2025 ---- ---- ---- ---- 230.00 -6.70 236.70 2030 ---- ---- ---- ---- 233.50 -6.80 240.30 2035 ---- ---- ---- ---- 237.00 -6.80 243.80 2040 ---- ---- ---- ---- 240.50 -6.90 247.40 2045 ---- ---- ---- ---- 244.10 -6.90 251.00 2050 ---- ---- ---- ---- 247.60 -7.00 254.60 2055 ---- ---- ---- ---- 251.20 -7.10 258.30 2060 ---- ---- ---- ---- 254.80 -7.10 261.90 2065 ---- ---- ---- ---- 258.50 -7.10 265.60 2070 ---- ---- ---- ---- 262.10 -7.20 269.30 2075 ---- ---- ---- ---- 265.80 -7.20 273.00 2080 ---- ---- ---- ---- 269.50 -7.30 276.80 2085 ---- ---- ---- ---- 273.20 -7.30 280.50 2090 ---- ---- ---- ---- 276.90 -7.40 284.30 2095 ---- ---- ---- ---- 280.70 -7.40 288.10 2100 ---- ---- ---- ---- 284.40 -7.50 291.90 2105 ---- ---- ---- ---- 288.20 -7.50 295.70 2110 ---- ---- ---- ---- 292.00 -7.50 299.50 2115 ---- ---- ---- ---- 295.80 -7.60 303.40 2120 ---- ---- ---- ---- 299.60 -7.60 307.20 2125 ---- ---- ---- ---- 303.50 -7.60 311.10 2130 ---- ---- ---- ---- 307.30 -7.70 315.00 2135 ---- ---- ---- ---- 311.20 -7.70 318.90 2140 ---- ---- ---- ---- 315.10 -7.80 322.90 2145 ---- ---- ---- ---- 319.00 -7.80 326.80 2150 ---- ---- ---- ---- 322.90 -7.80 330.70 2155 ---- ---- ---- ---- 326.80 -7.90 334.70 2160 ---- ---- ---- ---- 330.80 -7.90 338.70 2165 ---- ---- ---- ---- 334.70 -8.00 342.70 2170 ---- ---- ---- ---- 338.70 -8.00 346.70 2175 ---- ---- ---- ---- 342.70 -8.00 350.70 2180 ---- ---- ---- ---- 346.60 -8.10 354.70 2185 ---- ---- ---- ---- 350.60 -8.10 358.70 2190 ---- ---- ---- ---- 354.70 -8.10 362.80 2195 ---- ---- ---- ---- 358.70 -8.10 366.80 2200 ---- ---- ---- ---- 362.70 -8.20 370.90 2205 ---- ---- ---- ---- 366.80 -8.20 375.00 2210 ---- ---- ---- ---- 370.80 -8.30 379.10 2215 ---- ---- ---- ---- 374.90 -8.30 383.20 2220 ---- ---- ---- ---- 379.00 -8.30 387.30 2225 ---- ---- ---- ---- 383.00 -8.40 391.40 2230 ---- ---- ---- ---- 387.10 -8.40 395.50 2235 ---- ---- ---- ---- 391.20 -8.50 399.70 2240 ---- ---- ---- ---- 395.40 -8.40 403.80 2245 ---- ---- ---- ---- 399.50 -8.50 408.00 2250 ---- ---- ---- ---- 403.60 -8.60 412.20 2255 ---- ---- ---- ---- 407.80 -8.50 416.30 2260 ---- ---- ---- ---- 411.90 -8.60 420.50 2265 ---- ---- ---- ---- 416.10 -8.60 424.70 2270 ---- ---- ---- ---- 420.30 -8.60 428.90 2275 ---- ---- ---- ---- 424.50 -8.60 433.10 2280 ---- ---- ---- ---- 428.70 -8.70 437.40 2285 ---- ---- ---- ---- 432.90 -8.70 441.60 2290 ---- ---- ---- ---- 437.10 -8.70 445.80 2295 ---- ---- ---- ---- 441.30 -8.80 450.10 2300 ---- ---- ---- ---- 445.50 -8.80 454.30 2305 ---- ---- ---- ---- 449.80 -8.80 458.60 2310 ---- ---- ---- ---- 454.00 -8.90 462.90 2315 ---- ---- ---- ---- 458.30 -8.90 467.20 2320 ---- ---- ---- ---- 462.50 -9.00 471.50 2325 ---- ---- ---- ---- 466.80 -9.00 475.80 2330 ---- ---- ---- ---- 471.10 -9.00 480.10 2335 ---- ---- ---- ---- 475.40 -9.00 484.40 2340 ---- ---- ---- ---- 479.70 -9.00 488.70 2345 ---- ---- ---- ---- 484.00 -9.10 493.10 2350 ---- ---- ---- ---- 488.30 -9.10 497.40 2355 ---- ---- ---- ---- 492.60 -9.10 501.70 2360 ---- ---- ---- ---- 496.90 -9.20 506.10 2370 ---- ---- ---- ---- 505.60 -9.20 514.80 2375 ---- ---- ---- ---- 510.00 -9.20 519.20 2380 ---- ---- ---- ---- 514.30 -9.30 523.60 2390 ---- ---- ---- ---- 523.10 -9.30 532.40 2400 ---- ---- ---- ---- 531.80 -9.40 541.20 2410 ---- ---- ---- ---- 540.60 -9.40 550.00 2420 ---- ---- ---- ---- 549.50 -9.40 558.90 2425 ---- ---- ---- ---- 553.90 -9.50 563.40 2430 ---- ---- ---- ---- 558.30 -9.50 567.80 2440 ---- ---- ---- ---- 567.20 -9.50 576.70 2450 ---- ---- ---- ---- 576.10 -9.60 585.70 2460 ---- ---- ---- ---- 585.00 -9.60 594.60 2475 ---- ---- ---- ---- 598.50 -9.60 608.10 2500 ---- ---- ---- ---- 621.00 -9.80 630.80 2525 ---- ---- ---- ---- 643.60 -9.90 653.50 2550 ---- ---- ---- ---- 666.40 -10.00 676.40 2575 ---- ---- ---- ---- 689.30 -10.00 699.30 2600 ---- ---- ---- ---- 712.30 -10.10 722.40 2625 ---- ---- ---- ---- 735.40 -10.20 745.60 2650 ---- ---- ---- ---- 758.60 -10.30 768.90 900 ---- ---- ---- ---- 1.50 -.10 1.60 925 ---- ---- ---- ---- 1.80 -.10 1.90 950 ---- ---- ---- ---- 2.10 -.10 2.20 975 ---- ---- ---- ---- 2.40 -.10 2.50 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 9.10 -.60 9.70 1300 ---- ---- ---- ---- 10.50 -.60 11.10 1325 ---- ---- ---- ---- 11.90 -.80 12.70 1350 ---- ---- ---- ---- 13.60 -.80 14.40 1375 ---- ---- ---- ---- 15.50 -.80 16.30 1400 ---- ---- ---- ---- 17.50 -1.00 18.50 1425 ---- ---- ---- ---- 19.80 -1.10 20.90 1450 ---- ---- ---- ---- 22.20 -1.30 23.50 1470 ---- ---- ---- ---- 24.40 -1.30 25.70 1475 ---- ---- ---- ---- 25.00 -1.30 26.30 1480 ---- ---- ---- ---- 25.60 -1.30 26.90 1490 ---- ---- ---- ---- 26.70 -1.50 28.20 1500 ---- ---- ---- ---- 28.00 -1.50 29.50 1510 ---- ---- ---- ---- 29.20 -1.60 30.80 1520 ---- ---- ---- ---- 30.60 -1.60 32.20 1525 ---- ---- ---- ---- 31.20 -1.70 32.90 1530 ---- ---- ---- ---- 31.90 -1.70 33.60 1540 ---- ---- ---- ---- 33.40 -1.70 35.10 1550 ---- ---- ---- ---- 34.80 -1.80 36.60 1560 ---- ---- ---- ---- 36.40 -1.80 38.20 1565 ---- ---- ---- ---- 37.10 -2.00 39.10 1570 ---- ---- ---- ---- 37.90 -2.00 39.90 1575 ---- ---- ---- ---- 38.80 -2.00 40.80 1580 ---- ---- ---- ---- 39.60 -2.00 41.60 1585 ---- ---- ---- ---- 40.40 -2.10 42.50 1590 ---- ---- ---- ---- 41.30 -2.10 43.40 1595 ---- ---- ---- ---- 42.20 -2.10 44.30 1600 ---- ---- ---- ---- 43.10 -2.20 45.30 1605 ---- ---- ---- ---- 44.00 -2.30 46.30 1610 ---- ---- ---- ---- 45.00 -2.20 47.20 1615 ---- ---- ---- ---- 45.90 -2.30 48.20 1620 ---- ---- ---- ---- 46.90 -2.40 49.30 1625 ---- ---- ---- ---- 47.90 -2.40 50.30 1630 ---- ---- ---- ---- 49.00 -2.40 51.40 1635 ---- ---- ---- ---- 50.00 -2.50 52.50 1640 ---- ---- ---- ---- 51.10 -2.50 53.60 1645 ---- ---- ---- ---- 52.20 -2.60 54.80 1650 ---- ---- ---- ---- 53.30 -2.60 55.90 1655 ---- ---- ---- ---- 54.50 -2.70 57.20 1660 ---- ---- ---- ---- 55.70 -2.70 58.40 1665 ---- ---- ---- ---- 56.90 -2.70 59.60 1670 ---- ---- ---- ---- 58.10 -2.80 60.90 1675 ---- ---- ---- ---- 59.40 -2.90 62.30 1680 ---- ---- ---- ---- 60.70 -2.90 63.60 1685 ---- ---- ---- ---- 62.10 -2.90 65.00 1690 ---- ---- ---- ---- 63.40 -3.00 66.40 1695 ---- ---- ---- ---- 64.80 -3.10 67.90 1700 ---- ---- ---- ---- 66.30 -3.00 69.30 1705 ---- ---- ---- ---- 67.70 -3.20 70.90 1710 ---- ---- ---- ---- 69.20 -3.20 72.40 1715 ---- ---- ---- ---- 70.80 -3.20 74.00 1720 ---- ---- ---- ---- 72.30 -3.30 75.60 1725 ---- ---- ---- ---- 73.90 -3.40 77.30 1730 ---- ---- ---- ---- 75.60 -3.40 79.00 1735 ---- ---- ---- ---- 77.20 -3.50 80.70 1740 ---- ---- ---- ---- 78.90 -3.60 82.50 1745 ---- ---- ---- ---- 80.70 -3.60 84.30 1750 ---- ---- ---- ---- 82.50 -3.60 86.10 1755 ---- ---- ---- ---- 84.30 -3.70 88.00 1760 ---- ---- ---- ---- 86.20 -3.70 89.90 1765 ---- ---- ---- ---- 88.00 -3.80 91.80 1770 ---- ---- ---- ---- 90.00 -3.80 93.80 1775 ---- ---- ---- ---- 92.00 -3.90 95.90 1780 ---- ---- ---- ---- 94.00 -3.90 97.90 1785 ---- ---- ---- ---- 96.00 -4.00 100.00 1790 ---- ---- ---- ---- 98.10 -4.10 102.20 1795 ---- ---- ---- ---- 100.20 -4.20 104.40 1800 ---- ---- ---- ---- 102.40 -4.20 106.60 1805 ---- ---- ---- ---- 104.60 -4.30 108.90 1810 ---- ---- ---- ---- 106.90 -4.30 111.20 1815 ---- ---- ---- ---- 109.20 -4.30 113.50 1820 ---- ---- ---- ---- 111.50 -4.40 115.90 1825 ---- ---- ---- ---- 113.80 -4.50 118.30 1830 ---- ---- ---- ---- 116.20 -4.60 120.80 1835 ---- ---- ---- ---- 118.70 -4.60 123.30 1840 ---- ---- ---- ---- 121.10 -4.70 125.80 1845 ---- ---- ---- ---- 123.60 -4.70 128.30 1850 ---- ---- ---- ---- 126.20 -4.70 130.90 1855 ---- ---- ---- ---- 128.70 -4.80 133.50 1860 ---- ---- ---- ---- 131.30 -4.90 136.20 1865 ---- ---- ---- ---- 133.90 -4.90 138.80 1870 ---- ---- ---- ---- 136.60 -4.90 141.50 1875 ---- ---- ---- ---- 139.20 -5.10 144.30 1880 ---- ---- ---- ---- 141.90 -5.10 147.00 1885 ---- ---- ---- ---- 144.60 -5.20 149.80 1890 ---- ---- ---- ---- 147.40 -5.20 152.60 1895 ---- ---- ---- ---- 150.10 -5.30 155.40 1900 ---- ---- ---- ---- 152.90 -5.30 158.20 1905 ---- ---- ---- ---- 155.70 -5.40 161.10 1910 ---- ---- ---- ---- 158.50 -5.50 164.00 1915 ---- ---- ---- ---- 161.40 -5.50 166.90 1920 ---- ---- ---- ---- 164.20 -5.60 169.80 1925 ---- ---- ---- ---- 167.10 -5.60 172.70 1930 ---- ---- ---- ---- 170.00 -5.60 175.60 1935 ---- ---- ---- ---- 172.90 -5.70 178.60 1940 ---- ---- ---- ---- 175.80 -5.80 181.60 1945 ---- ---- ---- ---- 178.70 -5.90 184.60 1950 ---- ---- ---- ---- 181.70 -5.90 187.60 1955 ---- ---- ---- ---- 184.70 -5.90 190.60 1960 ---- ---- ---- ---- 187.70 -5.90 193.60 1965 ---- ---- ---- ---- 190.70 -6.00 196.70 1970 ---- ---- ---- ---- 193.70 -6.10 199.80 1975 ---- ---- ---- ---- 196.80 -6.10 202.90 1980 ---- ---- ---- ---- 199.80 -6.20 206.00 1985 ---- ---- ---- ---- 202.90 -6.20 209.10 1990 ---- ---- ---- ---- 206.00 -6.30 212.30 1995 ---- ---- ---- ---- 209.10 -6.40 215.50 2000 ---- ---- ---- ---- 212.30 -6.40 218.70 2005 ---- ---- ---- ---- 215.50 -6.40 221.90 2010 ---- ---- ---- ---- 218.70 -6.40 225.10 2015 ---- ---- ---- ---- 221.90 -6.50 228.40 2020 ---- ---- ---- ---- 225.10 -6.60 231.70 2025 ---- ---- ---- ---- 228.40 -6.60 235.00 2030 ---- ---- ---- ---- 231.60 -6.70 238.30 2035 ---- ---- ---- ---- 234.90 -6.80 241.70 2040 ---- ---- ---- ---- 238.30 -6.70 245.00 2045 ---- ---- ---- ---- 241.60 -6.80 248.40 2050 ---- ---- ---- ---- 245.00 -6.80 251.80 2055 ---- ---- ---- ---- 248.40 -6.90 255.30 2060 ---- ---- ---- ---- 251.80 -6.90 258.70 2065 ---- ---- ---- ---- 255.20 -7.00 262.20 2070 ---- ---- ---- ---- 258.60 -7.10 265.70 2075 ---- ---- ---- ---- 262.10 -7.10 269.20 2080 ---- ---- ---- ---- 265.60 -7.10 272.70 2085 ---- ---- ---- ---- 269.10 -7.20 276.30 2090 ---- ---- ---- ---- 272.60 -7.30 279.90 2095 ---- ---- ---- ---- 276.20 -7.20 283.40 2100 ---- ---- ---- ---- 279.70 -7.30 287.00 2105 ---- ---- ---- ---- 283.30 -7.40 290.70 2110 ---- ---- ---- ---- 286.90 -7.40 294.30 2115 ---- ---- ---- ---- 290.50 -7.50 298.00 2120 ---- ---- ---- ---- 294.10 -7.50 301.60 2125 ---- ---- ---- ---- 297.80 -7.50 305.30 2130 ---- ---- ---- ---- 301.50 -7.50 309.00 2135 ---- ---- ---- ---- 305.10 -7.70 312.80 2140 ---- ---- ---- ---- 308.80 -7.70 316.50 2145 ---- ---- ---- ---- 312.50 -7.80 320.30 2150 ---- ---- ---- ---- 316.30 -7.70 324.00 2155 ---- ---- ---- ---- 320.00 -7.80 327.80 2160 ---- ---- ---- ---- 323.80 -7.80 331.60 2170 ---- ---- ---- ---- 331.30 -7.90 339.20 2175 ---- ---- ---- ---- 335.10 -8.00 343.10 2180 ---- ---- ---- ---- 339.00 -7.90 346.90 2190 ---- ---- ---- ---- 346.60 -8.10 354.70 2200 ---- ---- ---- ---- 354.40 -8.10 362.50 2210 ---- ---- ---- ---- 362.10 -8.30 370.40 2220 ---- ---- ---- ---- 370.00 -8.30 378.30 2225 ---- ---- ---- ---- 373.90 -8.30 382.20 2230 ---- ---- ---- ---- 377.80 -8.40 386.20 2240 ---- ---- ---- ---- 385.80 -8.40 394.20 2250 ---- ---- ---- ---- 393.80 -8.50 402.30 2275 ---- ---- ---- ---- 413.90 -8.70 422.60 2300 ---- ---- ---- ---- 434.30 -8.90 443.20 2325 ---- ---- ---- ---- 455.00 -9.00 464.00 2350 ---- ---- ---- ---- 475.90 -9.20 485.10 2375 ---- ---- ---- ---- 497.10 -9.30 506.40 2400 ---- ---- ---- ---- 518.50 -9.40 527.90 2425 ---- ---- ---- ---- 540.00 -9.60 549.60 2450 ---- ---- ---- ---- 561.80 -9.70 571.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 15.10 -.90 16.00 1425 ---- ---- ---- ---- 17.50 -1.00 18.50 1450 ---- ---- ---- ---- 20.20 -1.10 21.30 1475 ---- ---- ---- ---- 23.10 -1.30 24.40 1500 ---- ---- ---- ---- 26.40 -1.50 27.90 1525 ---- ---- ---- ---- 30.00 -1.70 31.70 1550 ---- ---- ---- ---- 34.10 -1.70 35.80 1575 ---- ---- ---- ---- 38.40 -2.00 40.40 1580 ---- ---- ---- ---- 39.40 -2.00 41.40 1590 ---- ---- ---- ---- 41.30 -2.10 43.40 1600 ---- ---- ---- ---- 43.20 -2.20 45.40 1610 ---- ---- ---- ---- 45.30 -2.30 47.60 1620 ---- ---- ---- ---- 47.40 -2.30 49.70 1625 ---- ---- ---- ---- 48.50 -2.40 50.90 1630 ---- ---- ---- ---- 49.60 -2.40 52.00 1640 ---- ---- ---- ---- 51.80 -2.60 54.40 1650 ---- ---- ---- ---- 54.20 -2.60 56.80 1660 ---- ---- ---- ---- 56.60 -2.70 59.30 1670 ---- ---- ---- ---- 59.10 -2.90 62.00 1680 ---- ---- ---- ---- 61.80 -2.90 64.70 1685 ---- ---- ---- ---- 63.10 -3.00 66.10 1690 ---- ---- ---- ---- 64.50 -3.00 67.50 1695 ---- ---- ---- ---- 65.90 -3.10 69.00 1700 ---- ---- ---- ---- 67.40 -3.10 70.50 1705 ---- ---- ---- ---- 68.80 -3.20 72.00 1710 ---- ---- ---- ---- 70.30 -3.20 73.50 1715 ---- ---- ---- ---- 71.90 -3.20 75.10 1720 ---- ---- ---- ---- 73.40 -3.30 76.70 1725 ---- ---- ---- ---- 75.00 -3.40 78.40 1730 ---- ---- ---- ---- 76.60 -3.40 80.00 1735 ---- ---- ---- ---- 78.30 -3.50 81.80 1740 ---- ---- ---- ---- 80.00 -3.50 83.50 1745 ---- ---- ---- ---- 81.70 -3.60 85.30 1750 ---- ---- ---- ---- 83.50 -3.60 87.10 1755 ---- ---- ---- ---- 85.30 -3.70 89.00 1760 ---- ---- ---- ---- 87.10 -3.80 90.90 1765 ---- ---- ---- ---- 89.00 -3.80 92.80 1770 ---- ---- ---- ---- 91.00 -3.80 94.80 1775 ---- ---- ---- ---- 92.90 -3.90 96.80 1780 ---- ---- ---- ---- 94.90 -4.00 98.90 1785 ---- ---- ---- ---- 97.00 -4.00 101.00 1790 ---- ---- ---- ---- 99.10 -4.00 103.10 1795 ---- ---- ---- ---- 101.20 -4.10 105.30 1800 ---- ---- ---- ---- 103.40 -4.20 107.60 1805 ---- ---- ---- ---- 105.60 -4.30 109.90 1810 ---- ---- ---- ---- 107.90 -4.30 112.20 1815 ---- ---- ---- ---- 110.20 -4.30 114.50 1820 ---- ---- ---- ---- 112.60 -4.40 117.00 1825 ---- ---- ---- ---- 114.90 -4.50 119.40 1830 ---- ---- ---- ---- 117.40 -4.50 121.90 1835 ---- ---- ---- ---- 119.80 -4.60 124.40 1840 ---- ---- ---- ---- 122.40 -4.60 127.00 1845 ---- ---- ---- ---- 124.90 -4.70 129.60 1850 ---- ---- ---- ---- 127.50 -4.70 132.20 1855 ---- ---- ---- ---- 130.10 -4.80 134.90 1860 ---- ---- ---- ---- 132.70 -4.90 137.60 1865 ---- ---- ---- ---- 135.40 -4.90 140.30 1870 ---- ---- ---- ---- 138.10 -5.00 143.10 1875 ---- ---- ---- ---- 140.80 -5.10 145.90 1880 ---- ---- ---- ---- 143.60 -5.10 148.70 1885 ---- ---- ---- ---- 146.40 -5.10 151.50 1890 ---- ---- ---- ---- 149.20 -5.20 154.40 1895 ---- ---- ---- ---- 152.00 -5.30 157.30 1900 ---- ---- ---- ---- 154.90 -5.30 160.20 1905 ---- ---- ---- ---- 157.80 -5.30 163.10 1910 ---- ---- ---- ---- 160.70 -5.40 166.10 1915 ---- ---- ---- ---- 163.60 -5.40 169.00 1920 ---- ---- ---- ---- 166.50 -5.50 172.00 1925 ---- ---- ---- ---- 169.40 -5.60 175.00 1930 ---- ---- ---- ---- 172.40 -5.60 178.00 1935 ---- ---- ---- ---- 175.40 -5.70 181.10 1940 ---- ---- ---- ---- 178.40 -5.70 184.10 1945 ---- ---- ---- ---- 181.40 -5.80 187.20 1950 ---- ---- ---- ---- 184.40 -5.90 190.30 1955 ---- ---- ---- ---- 187.50 -5.90 193.40 1960 ---- ---- ---- ---- 190.60 -5.90 196.50 1965 ---- ---- ---- ---- 193.60 -6.00 199.60 1970 ---- ---- ---- ---- 196.80 -6.00 202.80 1975 ---- ---- ---- ---- 199.90 -6.10 206.00 1980 ---- ---- ---- ---- 203.10 -6.10 209.20 1985 ---- ---- ---- ---- 206.20 -6.20 212.40 1990 ---- ---- ---- ---- 209.40 -6.30 215.70 1995 ---- ---- ---- ---- 212.70 -6.30 219.00 2000 ---- ---- ---- ---- 215.90 -6.40 222.30 2005 ---- ---- ---- ---- 219.20 -6.40 225.60 2010 ---- ---- ---- ---- 222.50 -6.40 228.90 2015 ---- ---- ---- ---- 225.80 -6.50 232.30 2020 ---- ---- ---- ---- 229.20 -6.50 235.70 2025 ---- ---- ---- ---- 232.60 -6.60 239.20 2030 ---- ---- ---- ---- 236.00 -6.60 242.60 2035 ---- ---- ---- ---- 239.40 -6.70 246.10 2040 ---- ---- ---- ---- 242.90 -6.70 249.60 2045 ---- ---- ---- ---- 246.40 -6.70 253.10 2050 ---- ---- ---- ---- 249.90 -6.80 256.70 2055 ---- ---- ---- ---- 253.40 -6.90 260.30 2060 ---- ---- ---- ---- 257.00 -6.90 263.90 2065 ---- ---- ---- ---- 260.60 -6.90 267.50 2070 ---- ---- ---- ---- 264.20 -6.90 271.10 2075 ---- ---- ---- ---- 267.80 -7.00 274.80 2080 ---- ---- ---- ---- 271.40 -7.10 278.50 2085 ---- ---- ---- ---- 275.10 -7.10 282.20 2090 ---- ---- ---- ---- 278.80 -7.10 285.90 2095 ---- ---- ---- ---- 282.50 -7.20 289.70 2100 ---- ---- ---- ---- 286.20 -7.30 293.50 2105 ---- ---- ---- ---- 290.00 -7.20 297.20 2110 ---- ---- ---- ---- 293.70 -7.30 301.00 2115 ---- ---- ---- ---- 297.50 -7.40 304.90 2120 ---- ---- ---- ---- 301.30 -7.40 308.70 2125 ---- ---- ---- ---- 305.10 -7.50 312.60 2130 ---- ---- ---- ---- 309.00 -7.40 316.40 2135 ---- ---- ---- ---- 312.80 -7.50 320.30 2140 ---- ---- ---- ---- 316.70 -7.50 324.20 2145 ---- ---- ---- ---- 320.50 -7.60 328.10 2150 ---- ---- ---- ---- 324.40 -7.60 332.00 2155 ---- ---- ---- ---- 328.30 -7.70 336.00 2160 ---- ---- ---- ---- 332.30 -7.60 339.90 2170 ---- ---- ---- ---- 340.10 -7.80 347.90 2180 ---- ---- ---- ---- 348.10 -7.80 355.90 2190 ---- ---- ---- ---- 356.00 -7.90 363.90 2200 ---- ---- ---- ---- 364.00 -8.00 372.00 2210 ---- ---- ---- ---- 372.10 -8.00 380.10 2220 ---- ---- ---- ---- 380.20 -8.10 388.30 2225 ---- ---- ---- ---- 384.30 -8.10 392.40 2230 ---- ---- ---- ---- 388.40 -8.10 396.50 2240 ---- ---- ---- ---- 396.60 -8.20 404.80 2250 ---- ---- ---- ---- 404.80 -8.30 413.10 2275 ---- ---- ---- ---- 425.60 -8.40 434.00 2300 ---- ---- ---- ---- 446.60 -8.60 455.20 2325 ---- ---- ---- ---- 467.80 -8.70 476.50 2350 ---- ---- ---- ---- 489.30 -8.80 498.10 2375 ---- ---- ---- ---- 510.90 -9.00 519.90 2400 ---- ---- ---- ---- 532.70 -9.10 541.80 2425 ---- ---- ---- ---- 554.70 -9.20 563.90 2450 ---- ---- ---- ---- 576.90 -9.30 586.20 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 5.60 -.20 5.80 1025 ---- ---- ---- ---- 6.30 -.20 6.50 1050 ---- ---- ---- ---- 7.00 -.30 7.30 1075 ---- ---- ---- ---- 7.80 -.30 8.10 1100 ---- ---- ---- ---- 8.60 -.40 9.00 1125 ---- ---- ---- ---- 9.60 -.40 10.00 1130 ---- ---- ---- ---- 9.70 -.50 10.20 1140 ---- ---- ---- ---- 10.10 -.50 10.60 1150 ---- ---- ---- ---- 10.60 -.40 11.00 1160 ---- ---- ---- ---- 11.00 -.50 11.50 1170 ---- ---- ---- ---- 11.40 -.50 11.90 1175 ---- ---- ---- ---- 11.60 -.60 12.20 1180 ---- ---- ---- ---- 11.90 -.50 12.40 1190 ---- ---- ---- ---- 12.30 -.60 12.90 1200 ---- ---- ---- ---- 12.80 -.60 13.40 1210 ---- ---- ---- ---- 13.30 -.60 13.90 1220 ---- ---- ---- ---- 13.80 -.60 14.40 1225 ---- ---- ---- ---- 14.00 -.70 14.70 1230 ---- ---- ---- ---- 14.30 -.60 14.90 1235 ---- ---- ---- ---- 14.60 -.60 15.20 1240 ---- ---- ---- ---- 14.80 -.70 15.50 1245 ---- ---- ---- ---- 15.10 -.70 15.80 1250 ---- ---- ---- ---- 15.40 -.70 16.10 1255 ---- ---- ---- ---- 15.60 -.80 16.40 1260 ---- ---- ---- ---- 15.90 -.80 16.70 1265 ---- ---- ---- ---- 16.20 -.80 17.00 1270 ---- ---- ---- ---- 16.50 -.80 17.30 1275 ---- ---- ---- ---- 16.80 -.80 17.60 1280 ---- ---- ---- ---- 17.10 -.80 17.90 1285 ---- ---- ---- ---- 17.40 -.80 18.20 1290 ---- ---- ---- ---- 17.70 -.80 18.50 1295 ---- ---- ---- ---- 18.00 -.80 18.80 1300 ---- ---- ---- ---- 18.30 -.90 19.20 1305 ---- ---- ---- ---- 18.70 -.80 19.50 1310 ---- ---- ---- ---- 19.00 -.90 19.90 1315 ---- ---- ---- ---- 19.30 -.90 20.20 1320 ---- ---- ---- ---- 19.60 -.90 20.50 1325 ---- ---- ---- ---- 20.00 -.90 20.90 1330 ---- ---- ---- ---- 20.30 -1.00 21.30 1335 ---- ---- ---- ---- 20.70 -.90 21.60 1340 ---- ---- ---- ---- 21.00 -1.00 22.00 1345 ---- ---- ---- ---- 21.40 -1.00 22.40 1350 ---- ---- ---- ---- 21.80 -.90 22.70 1355 ---- ---- ---- ---- 22.10 -1.00 23.10 1360 ---- ---- ---- ---- 22.50 -1.00 23.50 1365 ---- ---- ---- ---- 22.90 -1.00 23.90 1370 ---- ---- ---- ---- 23.30 -1.00 24.30 1375 ---- ---- ---- ---- 23.60 -1.10 24.70 1380 ---- ---- ---- ---- 24.00 -1.10 25.10 1385 ---- ---- ---- ---- 24.40 -1.10 25.50 1390 ---- ---- ---- ---- 24.80 -1.20 26.00 1395 ---- ---- ---- ---- 25.30 -1.10 26.40 1400 ---- ---- ---- ---- 25.70 -1.20 26.90 1405 ---- ---- ---- ---- 26.10 -1.20 27.30 1410 ---- ---- ---- ---- 26.60 -1.20 27.80 1415 ---- ---- ---- ---- 27.00 -1.20 28.20 1420 ---- ---- ---- ---- 27.50 -1.20 28.70 1425 ---- ---- ---- ---- 27.90 -1.30 29.20 1430 ---- ---- ---- ---- 28.40 -1.30 29.70 1435 ---- ---- ---- ---- 28.90 -1.30 30.20 1440 ---- ---- ---- ---- 29.40 -1.30 30.70 1445 ---- ---- ---- ---- 29.90 -1.30 31.20 1450 ---- ---- ---- ---- 30.40 -1.40 31.80 1455 ---- ---- ---- ---- 31.00 -1.40 32.40 1460 ---- ---- ---- ---- 31.50 -1.40 32.90 1465 ---- ---- ---- ---- 32.10 -1.40 33.50 1470 ---- ---- ---- ---- 32.60 -1.50 34.10 1475 ---- ---- ---- ---- 33.20 -1.50 34.70 1480 ---- ---- ---- ---- 33.80 -1.60 35.40 1485 ---- ---- ---- ---- 34.50 -1.50 36.00 1490 ---- ---- ---- ---- 35.10 -1.60 36.70 1495 ---- ---- ---- ---- 35.70 -1.60 37.30 1500 ---- ---- ---- ---- 36.40 -1.60 38.00 1505 ---- ---- ---- ---- 37.10 -1.70 38.80 1510 ---- ---- ---- ---- 37.80 -1.70 39.50 1515 ---- ---- ---- ---- 38.50 -1.70 40.20 1520 ---- ---- ---- ---- 39.20 -1.80 41.00 1525 ---- ---- ---- ---- 40.00 -1.80 41.80 1530 ---- ---- ---- ---- 40.80 -1.80 42.60 1535 ---- ---- ---- ---- 41.50 -1.90 43.40 1540 ---- ---- ---- ---- 42.30 -1.90 44.20 1545 ---- ---- ---- ---- 43.20 -1.80 45.00 1550 ---- ---- ---- ---- 44.00 -1.90 45.90 1555 ---- ---- ---- ---- 44.80 -2.00 46.80 1560 ---- ---- ---- ---- 45.70 -2.00 47.70 1565 ---- ---- ---- ---- 46.60 -2.00 48.60 1570 ---- ---- ---- ---- 47.50 -2.10 49.60 1575 ---- ---- ---- ---- 48.40 -2.10 50.50 1580 ---- ---- ---- ---- 49.40 -2.10 51.50 1585 ---- ---- ---- ---- 50.30 -2.20 52.50 1590 ---- ---- ---- ---- 51.30 -2.20 53.50 1595 ---- ---- ---- ---- 52.30 -2.20 54.50 1600 ---- ---- ---- ---- 53.30 -2.30 55.60 1605 ---- ---- ---- ---- 54.40 -2.30 56.70 1610 ---- ---- ---- ---- 55.40 -2.30 57.70 1615 ---- ---- ---- ---- 56.50 -2.40 58.90 1620 ---- ---- ---- ---- 57.60 -2.40 60.00 1625 ---- ---- ---- ---- 58.70 -2.40 61.10 1630 ---- ---- ---- ---- 59.80 -2.50 62.30 1635 ---- ---- ---- ---- 61.00 -2.50 63.50 1640 ---- ---- ---- ---- 62.20 -2.50 64.70 1645 ---- ---- ---- ---- 63.40 -2.50 65.90 1650 ---- ---- ---- ---- 64.60 -2.60 67.20 1655 ---- ---- ---- ---- 65.80 -2.70 68.50 1660 ---- ---- ---- ---- 67.00 -2.80 69.80 1665 ---- ---- ---- ---- 68.30 -2.80 71.10 1670 ---- ---- ---- ---- 69.60 -2.80 72.40 1675 ---- ---- ---- ---- 70.90 -2.90 73.80 1680 ---- ---- ---- ---- 72.30 -2.80 75.10 1685 ---- ---- ---- ---- 73.60 -2.90 76.50 1690 ---- ---- ---- ---- 75.00 -3.00 78.00 1695 ---- ---- ---- ---- 76.40 -3.00 79.40 1700 ---- ---- ---- ---- 77.80 -3.10 80.90 1705 ---- ---- ---- ---- 79.30 -3.00 82.30 1710 ---- ---- ---- ---- 80.70 -3.20 83.90 1715 ---- ---- ---- ---- 82.20 -3.20 85.40 1720 ---- ---- ---- ---- 83.70 -3.30 87.00 1725 ---- ---- ---- ---- 85.30 -3.20 88.50 1730 ---- ---- ---- ---- 86.80 -3.40 90.20 1735 ---- ---- ---- ---- 88.40 -3.40 91.80 1740 ---- ---- ---- ---- 90.10 -3.40 93.50 1745 ---- ---- ---- ---- 91.70 -3.50 95.20 1750 ---- ---- ---- ---- 93.40 -3.50 96.90 1755 ---- ---- ---- ---- 95.10 -3.50 98.60 1760 ---- ---- ---- ---- 96.80 -3.60 100.40 1765 ---- ---- ---- ---- 98.60 -3.60 102.20 1770 ---- ---- ---- ---- 100.40 -3.60 104.00 1775 ---- ---- ---- ---- 102.20 -3.70 105.90 1780 ---- ---- ---- ---- 104.00 -3.80 107.80 1785 ---- ---- ---- ---- 105.90 -3.80 109.70 1790 ---- ---- ---- ---- 107.80 -3.90 111.70 1795 ---- ---- ---- ---- 109.70 -4.00 113.70 1800 ---- ---- ---- ---- 111.70 -4.00 115.70 1805 ---- ---- ---- ---- 113.70 -4.00 117.70 1810 ---- ---- ---- ---- 115.80 -4.00 119.80 1815 ---- ---- ---- ---- 117.80 -4.10 121.90 1820 ---- ---- ---- ---- 119.90 -4.20 124.10 1825 ---- ---- ---- ---- 122.10 -4.20 126.30 1830 ---- ---- ---- ---- 124.20 -4.30 128.50 1835 ---- ---- ---- ---- 126.40 -4.30 130.70 1840 ---- ---- ---- ---- 128.70 -4.30 133.00 1845 ---- ---- ---- ---- 130.90 -4.50 135.40 1850 ---- ---- ---- ---- 133.20 -4.50 137.70 1855 ---- ---- ---- ---- 135.60 -4.50 140.10 1860 ---- ---- ---- ---- 137.90 -4.60 142.50 1865 ---- ---- ---- ---- 140.30 -4.70 145.00 1870 ---- ---- ---- ---- 142.80 -4.60 147.40 1875 ---- ---- ---- ---- 145.20 -4.80 150.00 1880 ---- ---- ---- ---- 147.70 -4.80 152.50 1885 ---- ---- ---- ---- 150.30 -4.80 155.10 1890 ---- ---- ---- ---- 152.80 -4.90 157.70 1895 ---- ---- ---- ---- 155.40 -5.00 160.40 1900 ---- ---- ---- ---- 158.10 -4.90 163.00 1905 ---- ---- ---- ---- 160.70 -5.00 165.70 1910 ---- ---- ---- ---- 163.40 -5.10 168.50 1915 ---- ---- ---- ---- 166.20 -5.10 171.30 1920 ---- ---- ---- ---- 168.90 -5.20 174.10 1925 ---- ---- ---- ---- 171.70 -5.20 176.90 1930 ---- ---- ---- ---- 174.50 -5.30 179.80 1935 ---- ---- ---- ---- 177.30 -5.40 182.70 1940 ---- ---- ---- ---- 180.20 -5.40 185.60 1945 ---- ---- ---- ---- 183.10 -5.40 188.50 1950 ---- ---- ---- ---- 186.10 -5.40 191.50 1955 ---- ---- ---- ---- 189.00 -5.50 194.50 1960 ---- ---- ---- ---- 192.00 -5.60 197.60 1965 ---- ---- ---- ---- 195.00 -5.60 200.60 1970 ---- ---- ---- ---- 198.10 -5.60 203.70 1975 ---- ---- ---- ---- 201.10 -5.70 206.80 1980 ---- ---- ---- ---- 204.20 -5.80 210.00 1985 ---- ---- ---- ---- 207.40 -5.70 213.10 1990 ---- ---- ---- ---- 210.50 -5.80 216.30 1995 ---- ---- ---- ---- 213.70 -5.80 219.50 2000 ---- ---- ---- ---- 216.90 -5.90 222.80 2005 ---- ---- ---- ---- 220.10 -5.90 226.00 2010 ---- ---- ---- ---- 223.30 -6.00 229.30 2015 ---- ---- ---- ---- 226.60 -6.00 232.60 2020 ---- ---- ---- ---- 229.80 -6.10 235.90 2025 ---- ---- ---- ---- 233.10 -6.20 239.30 2030 ---- ---- ---- ---- 236.50 -6.10 242.60 2035 ---- ---- ---- ---- 239.80 -6.20 246.00 2040 ---- ---- ---- ---- 243.20 -6.20 249.40 2045 ---- ---- ---- ---- 246.50 -6.30 252.80 2050 ---- ---- ---- ---- 249.90 -6.40 256.30 2055 ---- ---- ---- ---- 253.30 -6.40 259.70 2060 ---- ---- ---- ---- 256.70 -6.50 263.20 2065 ---- ---- ---- ---- 260.20 -6.40 266.60 2070 ---- ---- ---- ---- 263.60 -6.50 270.10 2075 ---- ---- ---- ---- 267.10 -6.50 273.60 2080 ---- ---- ---- ---- 270.60 -6.60 277.20 2085 ---- ---- ---- ---- 274.10 -6.60 280.70 2090 ---- ---- ---- ---- 277.60 -6.70 284.30 2095 ---- ---- ---- ---- 281.10 -6.70 287.80 2100 ---- ---- ---- ---- 284.70 -6.70 291.40 2105 ---- ---- ---- ---- 288.20 -6.80 295.00 2110 ---- ---- ---- ---- 291.80 -6.80 298.60 2115 ---- ---- ---- ---- 295.40 -6.80 302.20 2120 ---- ---- ---- ---- 299.00 -6.90 305.90 2125 ---- ---- ---- ---- 302.60 -6.90 309.50 2130 ---- ---- ---- ---- 306.20 -7.00 313.20 2135 ---- ---- ---- ---- 309.80 -7.00 316.80 2140 ---- ---- ---- ---- 313.50 -7.00 320.50 2145 ---- ---- ---- ---- 317.10 -7.10 324.20 2150 ---- ---- ---- ---- 320.80 -7.10 327.90 2155 ---- ---- ---- ---- 324.50 -7.20 331.70 2160 ---- ---- ---- ---- 328.20 -7.20 335.40 2165 ---- ---- ---- ---- 331.90 -7.30 339.20 2170 ---- ---- ---- ---- 335.60 -7.30 342.90 2175 ---- ---- ---- ---- 339.40 -7.30 346.70 2180 ---- ---- ---- ---- 343.10 -7.40 350.50 2185 ---- ---- ---- ---- 346.90 -7.40 354.30 2190 ---- ---- ---- ---- 350.70 -7.40 358.10 2195 ---- ---- ---- ---- 354.40 -7.50 361.90 2200 ---- ---- ---- ---- 358.20 -7.50 365.70 2205 ---- ---- ---- ---- 362.10 -7.50 369.60 2210 ---- ---- ---- ---- 365.90 -7.50 373.40 2215 ---- ---- ---- ---- 369.70 -7.60 377.30 2220 ---- ---- ---- ---- 373.50 -7.70 381.20 2225 ---- ---- ---- ---- 377.40 -7.60 385.00 2230 ---- ---- ---- ---- 381.30 -7.60 388.90 2235 ---- ---- ---- ---- 385.10 -7.80 392.90 2240 ---- ---- ---- ---- 389.00 -7.80 396.80 2245 ---- ---- ---- ---- 392.90 -7.80 400.70 2250 ---- ---- ---- ---- 396.80 -7.80 404.60 2255 ---- ---- ---- ---- 400.70 -7.90 408.60 2260 ---- ---- ---- ---- 404.70 -7.80 412.50 2265 ---- ---- ---- ---- 408.60 -7.90 416.50 2270 ---- ---- ---- ---- 412.60 -7.90 420.50 2275 ---- ---- ---- ---- 416.50 -8.00 424.50 2280 ---- ---- ---- ---- 420.50 -8.00 428.50 2285 ---- ---- ---- ---- 424.50 -8.00 432.50 2290 ---- ---- ---- ---- 428.50 -8.00 436.50 2295 ---- ---- ---- ---- 432.50 -8.00 440.50 2300 ---- ---- ---- ---- 436.50 -8.10 444.60 2305 ---- ---- ---- ---- 440.50 -8.10 448.60 2310 ---- ---- ---- ---- 444.50 -8.20 452.70 2315 ---- ---- ---- ---- 448.50 -8.20 456.70 2320 ---- ---- ---- ---- 452.60 -8.20 460.80 2325 ---- ---- ---- ---- 456.60 -8.30 464.90 2330 ---- ---- ---- ---- 460.70 -8.30 469.00 2335 ---- ---- ---- ---- 464.80 -8.30 473.10 2340 ---- ---- ---- ---- 468.90 -8.30 477.20 2345 ---- ---- ---- ---- 472.90 -8.40 481.30 2350 ---- ---- ---- ---- 477.00 -8.50 485.50 2355 ---- ---- ---- ---- 481.20 -8.40 489.60 2360 ---- ---- ---- ---- 485.30 -8.40 493.70 2365 ---- ---- ---- ---- 489.40 -8.50 497.90 2370 ---- ---- ---- ---- 493.50 -8.50 502.00 2375 ---- ---- ---- ---- 497.70 -8.50 506.20 2380 ---- ---- ---- ---- 501.80 -8.60 510.40 2390 ---- ---- ---- ---- 510.10 -8.70 518.80 2400 ---- ---- ---- ---- 518.50 -8.70 527.20 2410 ---- ---- ---- ---- 526.90 -8.70 535.60 2420 ---- ---- ---- ---- 535.30 -8.80 544.10 2425 ---- ---- ---- ---- 539.50 -8.80 548.30 2430 ---- ---- ---- ---- 543.80 -8.80 552.60 2440 ---- ---- ---- ---- 552.20 -8.90 561.10 2450 ---- ---- ---- ---- 560.70 -9.00 569.70 2460 ---- ---- ---- ---- 569.30 -9.00 578.30 2470 ---- ---- ---- ---- 577.80 -9.10 586.90 2475 ---- ---- ---- ---- 582.10 -9.10 591.20 2500 ---- ---- ---- ---- 603.70 -9.20 612.90 2525 ---- ---- ---- ---- 625.50 -9.20 634.70 2550 ---- ---- ---- ---- 647.40 -9.30 656.70 2575 ---- ---- ---- ---- 669.40 -9.50 678.90 2600 ---- ---- ---- ---- 691.60 -9.60 701.20 2625 ---- ---- ---- ---- 713.90 -9.70 723.60 2650 ---- ---- ---- ---- 736.40 -9.70 746.10 950 ---- ---- ---- ---- 4.40 -.20 4.60 975 ---- ---- ---- ---- 5.00 -.20 5.20 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 11.10 -.40 11.50 1050 ---- ---- ---- ---- 12.20 -.50 12.70 1075 ---- ---- ---- ---- 13.30 -.50 13.80 1100 ---- ---- ---- ---- 14.60 -.50 15.10 1125 ---- ---- ---- ---- 15.90 -.50 16.40 1150 ---- ---- ---- ---- 17.20 -.70 17.90 1175 ---- ---- ---- ---- 18.70 -.70 19.40 1200 ---- ---- ---- ---- 20.20 -.80 21.00 1220 ---- ---- ---- ---- 21.50 -.80 22.30 1225 ---- ---- ---- ---- 21.80 -.80 22.60 1230 ---- ---- ---- ---- 22.20 -.80 23.00 1240 ---- ---- ---- ---- 22.80 -.90 23.70 1250 ---- ---- ---- ---- 23.50 -.90 24.40 1260 ---- ---- ---- ---- 24.30 -.90 25.20 1270 ---- ---- ---- ---- 25.00 -.90 25.90 1275 ---- ---- ---- ---- 25.40 -.90 26.30 1280 ---- ---- ---- ---- 25.70 -1.00 26.70 1290 ---- ---- ---- ---- 26.50 -1.00 27.50 1300 ---- ---- ---- ---- 27.30 -1.00 28.30 1310 ---- ---- ---- ---- 28.10 -1.00 29.10 1315 ---- ---- ---- ---- 28.50 -1.00 29.50 1320 ---- ---- ---- ---- 28.90 -1.10 30.00 1325 ---- ---- ---- ---- 29.30 -1.10 30.40 1330 ---- ---- ---- ---- 29.70 -1.10 30.80 1335 ---- ---- ---- ---- 30.10 -1.20 31.30 1340 ---- ---- ---- ---- 30.60 -1.10 31.70 1345 ---- ---- ---- ---- 31.00 -1.10 32.10 1350 ---- ---- ---- ---- 31.40 -1.20 32.60 1355 ---- ---- ---- ---- 31.90 -1.20 33.10 1360 ---- ---- ---- ---- 32.30 -1.20 33.50 1365 ---- ---- ---- ---- 32.80 -1.20 34.00 1370 ---- ---- ---- ---- 33.20 -1.30 34.50 1375 ---- ---- ---- ---- 33.70 -1.20 34.90 1380 ---- ---- ---- ---- 34.10 -1.30 35.40 1385 ---- ---- ---- ---- 34.60 -1.30 35.90 1390 ---- ---- ---- ---- 35.10 -1.30 36.40 1395 ---- ---- ---- ---- 35.60 -1.30 36.90 1400 ---- ---- ---- ---- 36.10 -1.30 37.40 1405 ---- ---- ---- ---- 36.50 -1.40 37.90 1410 ---- ---- ---- ---- 37.00 -1.40 38.40 1415 ---- ---- ---- ---- 37.60 -1.30 38.90 1420 ---- ---- ---- ---- 38.10 -1.40 39.50 1425 ---- ---- ---- ---- 38.60 -1.40 40.00 1430 ---- ---- ---- ---- 39.10 -1.50 40.60 1435 ---- ---- ---- ---- 39.60 -1.50 41.10 1440 ---- ---- ---- ---- 40.20 -1.50 41.70 1445 ---- ---- ---- ---- 40.70 -1.60 42.30 1450 ---- ---- ---- ---- 41.30 -1.50 42.80 1455 ---- ---- ---- ---- 41.90 -1.50 43.40 1460 ---- ---- ---- ---- 42.50 -1.50 44.00 1465 ---- ---- ---- ---- 43.00 -1.60 44.60 1470 ---- ---- ---- ---- 43.60 -1.70 45.30 1475 ---- ---- ---- ---- 44.30 -1.60 45.90 1480 ---- ---- ---- ---- 44.90 -1.60 46.50 1485 ---- ---- ---- ---- 45.50 -1.70 47.20 1490 ---- ---- ---- ---- 46.20 -1.70 47.90 1495 ---- ---- ---- ---- 46.80 -1.80 48.60 1500 ---- ---- ---- ---- 47.50 -1.80 49.30 1505 ---- ---- ---- ---- 48.20 -1.80 50.00 1510 ---- ---- ---- ---- 48.90 -1.80 50.70 1515 ---- ---- ---- ---- 49.60 -1.80 51.40 1520 ---- ---- ---- ---- 50.30 -1.90 52.20 1525 ---- ---- ---- ---- 51.10 -1.90 53.00 1530 ---- ---- ---- ---- 51.80 -1.90 53.70 1535 ---- ---- ---- ---- 52.60 -1.90 54.50 1540 ---- ---- ---- ---- 53.40 -2.00 55.40 1545 ---- ---- ---- ---- 54.20 -2.00 56.20 1550 ---- ---- ---- ---- 55.00 -2.00 57.00 1555 ---- ---- ---- ---- 55.90 -2.00 57.90 1560 ---- ---- ---- ---- 56.70 -2.10 58.80 1565 ---- ---- ---- ---- 57.60 -2.10 59.70 1570 ---- ---- ---- ---- 58.50 -2.10 60.60 1575 ---- ---- ---- ---- 59.40 -2.20 61.60 1580 ---- ---- ---- ---- 60.30 -2.20 62.50 1585 ---- ---- ---- ---- 61.30 -2.20 63.50 1590 ---- ---- ---- ---- 62.20 -2.30 64.50 1595 ---- ---- ---- ---- 63.20 -2.30 65.50 1600 ---- ---- ---- ---- 64.20 -2.40 66.60 1605 ---- ---- ---- ---- 65.30 -2.30 67.60 1610 ---- ---- ---- ---- 66.30 -2.40 68.70 1615 ---- ---- ---- ---- 67.40 -2.40 69.80 1620 ---- ---- ---- ---- 68.50 -2.50 71.00 1625 ---- ---- ---- ---- 69.60 -2.50 72.10 1630 ---- ---- ---- ---- 70.80 -2.50 73.30 1635 ---- ---- ---- ---- 72.00 -2.50 74.50 1640 ---- ---- ---- ---- 73.10 -2.60 75.70 1645 ---- ---- ---- ---- 74.40 -2.60 77.00 1650 ---- ---- ---- ---- 75.60 -2.70 78.30 1655 ---- ---- ---- ---- 76.90 -2.70 79.60 1660 ---- ---- ---- ---- 78.20 -2.70 80.90 1665 ---- ---- ---- ---- 79.50 -2.80 82.30 1670 ---- ---- ---- ---- 80.90 -2.80 83.70 1675 ---- ---- ---- ---- 82.30 -2.80 85.10 1680 ---- ---- ---- ---- 83.70 -2.80 86.50 1685 ---- ---- ---- ---- 85.10 -2.90 88.00 1690 ---- ---- ---- ---- 86.60 -2.90 89.50 1695 ---- ---- ---- ---- 88.10 -3.00 91.10 1700 ---- ---- ---- ---- 89.60 -3.00 92.60 1705 ---- ---- ---- ---- 91.20 -3.00 94.20 1710 ---- ---- ---- ---- 92.80 -3.10 95.90 1715 ---- ---- ---- ---- 94.40 -3.10 97.50 1720 ---- ---- ---- ---- 96.00 -3.20 99.20 1725 ---- ---- ---- ---- 97.70 -3.20 100.90 1730 ---- ---- ---- ---- 99.40 -3.30 102.70 1735 ---- ---- ---- ---- 101.10 -3.40 104.50 1740 ---- ---- ---- ---- 102.90 -3.40 106.30 1745 ---- ---- ---- ---- 104.70 -3.40 108.10 1750 ---- ---- ---- ---- 106.50 -3.50 110.00 1755 ---- ---- ---- ---- 108.40 -3.50 111.90 1760 ---- ---- ---- ---- 110.30 -3.50 113.80 1765 ---- ---- ---- ---- 112.20 -3.60 115.80 1770 ---- ---- ---- ---- 114.20 -3.60 117.80 1775 ---- ---- ---- ---- 116.20 -3.60 119.80 1780 ---- ---- ---- ---- 118.20 -3.70 121.90 1785 ---- ---- ---- ---- 120.20 -3.70 123.90 1790 ---- ---- ---- ---- 122.30 -3.80 126.10 1795 ---- ---- ---- ---- 124.40 -3.80 128.20 1800 ---- ---- ---- ---- 126.50 -3.90 130.40 1805 ---- ---- ---- ---- 128.70 -3.90 132.60 1810 ---- ---- ---- ---- 130.90 -3.90 134.80 1815 ---- ---- ---- ---- 133.10 -4.00 137.10 1820 ---- ---- ---- ---- 135.40 -4.00 139.40 1825 ---- ---- ---- ---- 137.70 -4.00 141.70 1830 ---- ---- ---- ---- 140.00 -4.10 144.10 1835 ---- ---- ---- ---- 142.30 -4.20 146.50 1840 ---- ---- ---- ---- 144.70 -4.20 148.90 1845 ---- ---- ---- ---- 147.10 -4.20 151.30 1850 ---- ---- ---- ---- 149.50 -4.30 153.80 1855 ---- ---- ---- ---- 152.00 -4.30 156.30 1860 ---- ---- ---- ---- 154.40 -4.40 158.80 1865 ---- ---- ---- ---- 157.00 -4.40 161.40 1870 ---- ---- ---- ---- 159.50 -4.40 163.90 1875 ---- ---- ---- ---- 162.00 -4.60 166.60 1880 ---- ---- ---- ---- 164.60 -4.60 169.20 1885 ---- ---- ---- ---- 167.30 -4.50 171.80 1890 ---- ---- ---- ---- 169.90 -4.60 174.50 1895 ---- ---- ---- ---- 172.60 -4.60 177.20 1900 ---- ---- ---- ---- 175.20 -4.80 180.00 1905 ---- ---- ---- ---- 178.00 -4.70 182.70 1910 ---- ---- ---- ---- 180.70 -4.80 185.50 1915 ---- ---- ---- ---- 183.50 -4.80 188.30 1920 ---- ---- ---- ---- 186.20 -4.90 191.10 1925 ---- ---- ---- ---- 189.00 -5.00 194.00 1930 ---- ---- ---- ---- 191.90 -4.90 196.80 1935 ---- ---- ---- ---- 194.70 -5.00 199.70 1940 ---- ---- ---- ---- 197.60 -5.00 202.60 1945 ---- ---- ---- ---- 200.50 -5.00 205.50 1950 ---- ---- ---- ---- 203.40 -5.10 208.50 1955 ---- ---- ---- ---- 206.30 -5.20 211.50 1960 ---- ---- ---- ---- 209.20 -5.20 214.40 1965 ---- ---- ---- ---- 212.20 -5.20 217.40 1970 ---- ---- ---- ---- 215.20 -5.30 220.50 1975 ---- ---- ---- ---- 218.20 -5.30 223.50 1980 ---- ---- ---- ---- 221.20 -5.30 226.50 1985 ---- ---- ---- ---- 224.20 -5.40 229.60 1990 ---- ---- ---- ---- 227.20 -5.50 232.70 1995 ---- ---- ---- ---- 230.30 -5.50 235.80 2000 ---- ---- ---- ---- 233.40 -5.50 238.90 2005 ---- ---- ---- ---- 236.50 -5.60 242.10 2010 ---- ---- ---- ---- 239.60 -5.60 245.20 2015 ---- ---- ---- ---- 242.70 -5.70 248.40 2020 ---- ---- ---- ---- 245.90 -5.70 251.60 2025 ---- ---- ---- ---- 249.00 -5.80 254.80 2030 ---- ---- ---- ---- 252.20 -5.80 258.00 2035 ---- ---- ---- ---- 255.40 -5.80 261.20 2040 ---- ---- ---- ---- 258.70 -5.80 264.50 2045 ---- ---- ---- ---- 261.90 -5.90 267.80 2050 ---- ---- ---- ---- 265.10 -6.00 271.10 2055 ---- ---- ---- ---- 268.40 -6.00 274.40 2060 ---- ---- ---- ---- 271.70 -6.00 277.70 2065 ---- ---- ---- ---- 275.00 -6.00 281.00 2070 ---- ---- ---- ---- 278.30 -6.10 284.40 2075 ---- ---- ---- ---- 281.70 -6.10 287.80 2080 ---- ---- ---- ---- 285.00 -6.20 291.20 2085 ---- ---- ---- ---- 288.40 -6.20 294.60 2090 ---- ---- ---- ---- 291.80 -6.20 298.00 2095 ---- ---- ---- ---- 295.20 -6.30 301.50 2100 ---- ---- ---- ---- 298.60 -6.30 304.90 2105 ---- ---- ---- ---- 302.10 -6.30 308.40 2110 ---- ---- ---- ---- 305.50 -6.40 311.90 2115 ---- ---- ---- ---- 309.00 -6.40 315.40 2120 ---- ---- ---- ---- 312.50 -6.40 318.90 2125 ---- ---- ---- ---- 316.00 -6.50 322.50 2130 ---- ---- ---- ---- 319.60 -6.40 326.00 2135 ---- ---- ---- ---- 323.10 -6.50 329.60 2140 ---- ---- ---- ---- 326.60 -6.60 333.20 2145 ---- ---- ---- ---- 330.20 -6.60 336.80 2150 ---- ---- ---- ---- 333.80 -6.60 340.40 2155 ---- ---- ---- ---- 337.40 -6.70 344.10 2160 ---- ---- ---- ---- 341.00 -6.70 347.70 2165 ---- ---- ---- ---- 344.70 -6.70 351.40 2170 ---- ---- ---- ---- 348.30 -6.70 355.00 2175 ---- ---- ---- ---- 352.00 -6.70 358.70 2180 ---- ---- ---- ---- 355.60 -6.80 362.40 2185 ---- ---- ---- ---- 359.30 -6.90 366.20 2190 ---- ---- ---- ---- 363.00 -6.90 369.90 2195 ---- ---- ---- ---- 366.70 -6.90 373.60 2200 ---- ---- ---- ---- 370.50 -6.90 377.40 2205 ---- ---- ---- ---- 374.20 -7.00 381.20 2210 ---- ---- ---- ---- 377.90 -7.00 384.90 2215 ---- ---- ---- ---- 381.70 -7.00 388.70 2220 ---- ---- ---- ---- 385.50 -7.00 392.50 2225 ---- ---- ---- ---- 389.30 -7.10 396.40 2230 ---- ---- ---- ---- 393.10 -7.10 400.20 2235 ---- ---- ---- ---- 396.90 -7.10 404.00 2240 ---- ---- ---- ---- 400.70 -7.20 407.90 2245 ---- ---- ---- ---- 404.50 -7.30 411.80 2250 ---- ---- ---- ---- 408.40 -7.20 415.60 2255 ---- ---- ---- ---- 412.30 -7.20 419.50 2260 ---- ---- ---- ---- 416.10 -7.30 423.40 2265 ---- ---- ---- ---- 420.00 -7.30 427.30 2270 ---- ---- ---- ---- 423.90 -7.30 431.20 2275 ---- ---- ---- ---- 427.80 -7.40 435.20 2280 ---- ---- ---- ---- 431.70 -7.40 439.10 2285 ---- ---- ---- ---- 435.60 -7.50 443.10 2290 ---- ---- ---- ---- 439.60 -7.40 447.00 2295 ---- ---- ---- ---- 443.50 -7.50 451.00 2300 ---- ---- ---- ---- 447.50 -7.50 455.00 2305 ---- ---- ---- ---- 451.40 -7.60 459.00 2310 ---- ---- ---- ---- 455.40 -7.60 463.00 2315 ---- ---- ---- ---- 459.40 -7.60 467.00 2320 ---- ---- ---- ---- 463.40 -7.60 471.00 2325 ---- ---- ---- ---- 467.40 -7.60 475.00 2330 ---- ---- ---- ---- 471.40 -7.70 479.10 2335 ---- ---- ---- ---- 475.40 -7.70 483.10 2340 ---- ---- ---- ---- 479.40 -7.80 487.20 2345 ---- ---- ---- ---- 483.50 -7.70 491.20 2350 ---- ---- ---- ---- 487.50 -7.80 495.30 2355 ---- ---- ---- ---- 491.60 -7.80 499.40 2360 ---- ---- ---- ---- 495.60 -7.80 503.40 2365 ---- ---- ---- ---- 499.70 -7.80 507.50 2370 ---- ---- ---- ---- 503.80 -7.80 511.60 2375 ---- ---- ---- ---- 507.90 -7.90 515.80 2380 ---- ---- ---- ---- 512.00 -7.90 519.90 2390 ---- ---- ---- ---- 520.20 -7.90 528.10 2400 ---- ---- ---- ---- 528.40 -8.00 536.40 2410 ---- ---- ---- ---- 536.70 -8.00 544.70 2420 ---- ---- ---- ---- 545.00 -8.10 553.10 2425 ---- ---- ---- ---- 549.20 -8.10 557.30 2430 ---- ---- ---- ---- 553.30 -8.20 561.50 2440 ---- ---- ---- ---- 561.70 -8.20 569.90 2450 ---- ---- ---- ---- 570.10 -8.20 578.30 2460 ---- ---- ---- ---- 578.50 -8.30 586.80 2470 ---- ---- ---- ---- 586.90 -8.40 595.30 2475 ---- ---- ---- ---- 591.20 -8.30 599.50 2480 ---- ---- ---- ---- 595.40 -8.40 603.80 2500 ---- ---- ---- ---- 612.50 -8.40 620.90 2525 ---- ---- ---- ---- 633.90 -8.50 642.40 2550 ---- ---- ---- ---- 655.50 -8.60 664.10 2575 ---- ---- ---- ---- 677.20 -8.70 685.90 2600 ---- ---- ---- ---- 699.00 -8.90 707.90 2625 ---- ---- ---- ---- 721.00 -9.00 730.00 2650 ---- ---- ---- ---- 743.20 -9.00 752.20 2675 ---- ---- ---- ---- 765.40 -9.10 774.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 19.50 -.60 20.10 1100 ---- ---- ---- ---- 21.00 -.70 21.70 1125 ---- ---- ---- ---- 22.70 -.70 23.40 1150 ---- ---- ---- ---- 24.40 -.80 25.20 1175 ---- ---- ---- ---- 26.30 -.80 27.10 1200 ---- ---- ---- ---- 28.20 -.80 29.00 1225 ---- ---- ---- ---- 30.20 -.90 31.10 1250 ---- ---- ---- ---- 32.30 -1.00 33.30 1270 ---- ---- ---- ---- 34.10 -1.00 35.10 1275 ---- ---- ---- ---- 34.50 -1.10 35.60 1280 ---- ---- ---- ---- 35.00 -1.00 36.00 1290 ---- ---- ---- ---- 35.90 -1.10 37.00 1300 ---- ---- ---- ---- 36.80 -1.20 38.00 1310 ---- ---- ---- ---- 37.80 -1.10 38.90 1320 ---- ---- ---- ---- 38.70 -1.20 39.90 1325 ---- ---- ---- ---- 39.20 -1.30 40.50 1330 ---- ---- ---- ---- 39.70 -1.30 41.00 1340 ---- ---- ---- ---- 40.70 -1.30 42.00 1350 ---- ---- ---- ---- 41.80 -1.30 43.10 1360 ---- ---- ---- ---- 42.80 -1.30 44.10 1370 ---- ---- ---- ---- 43.90 -1.30 45.20 1375 ---- ---- ---- ---- 44.40 -1.40 45.80 1380 ---- ---- ---- ---- 45.00 -1.40 46.40 1385 ---- ---- ---- ---- 45.50 -1.40 46.90 1390 ---- ---- ---- ---- 46.10 -1.40 47.50 1395 ---- ---- ---- ---- 46.60 -1.50 48.10 1400 ---- ---- ---- ---- 47.20 -1.50 48.70 1405 ---- ---- ---- ---- 47.80 -1.40 49.20 1410 ---- ---- ---- ---- 48.30 -1.50 49.80 1415 ---- ---- ---- ---- 48.90 -1.50 50.40 1420 ---- ---- ---- ---- 49.50 -1.50 51.00 1425 ---- ---- ---- ---- 50.10 -1.50 51.60 1430 ---- ---- ---- ---- 50.70 -1.60 52.30 1435 ---- ---- ---- ---- 51.30 -1.60 52.90 1440 ---- ---- ---- ---- 51.90 -1.60 53.50 1445 ---- ---- ---- ---- 52.50 -1.70 54.20 1450 ---- ---- ---- ---- 53.10 -1.70 54.80 1455 ---- ---- ---- ---- 53.80 -1.70 55.50 1460 ---- ---- ---- ---- 54.40 -1.70 56.10 1465 ---- ---- ---- ---- 55.10 -1.70 56.80 1470 ---- ---- ---- ---- 55.70 -1.80 57.50 1475 ---- ---- ---- ---- 56.40 -1.80 58.20 1480 ---- ---- ---- ---- 57.10 -1.80 58.90 1485 ---- ---- ---- ---- 57.80 -1.80 59.60 1490 ---- ---- ---- ---- 58.50 -1.80 60.30 1495 ---- ---- ---- ---- 59.20 -1.90 61.10 1500 ---- ---- ---- ---- 59.90 -1.90 61.80 1505 ---- ---- ---- ---- 60.70 -1.90 62.60 1510 ---- ---- ---- ---- 61.40 -1.90 63.30 1515 ---- ---- ---- ---- 62.20 -1.90 64.10 1520 ---- ---- ---- ---- 63.00 -1.90 64.90 1525 ---- ---- ---- ---- 63.80 -1.90 65.70 1530 ---- ---- ---- ---- 64.60 -2.00 66.60 1535 ---- ---- ---- ---- 65.40 -2.00 67.40 1540 ---- ---- ---- ---- 66.20 -2.10 68.30 1545 ---- ---- ---- ---- 67.10 -2.10 69.20 1550 ---- ---- ---- ---- 67.90 -2.10 70.00 1555 ---- ---- ---- ---- 68.80 -2.10 70.90 1560 ---- ---- ---- ---- 69.70 -2.20 71.90 1565 ---- ---- ---- ---- 70.60 -2.20 72.80 1570 ---- ---- ---- ---- 71.60 -2.20 73.80 1575 ---- ---- ---- ---- 72.50 -2.20 74.70 1580 ---- ---- ---- ---- 73.50 -2.20 75.70 1585 ---- ---- ---- ---- 74.40 -2.30 76.70 1590 ---- ---- ---- ---- 75.40 -2.40 77.80 1595 ---- ---- ---- ---- 76.50 -2.30 78.80 1600 ---- ---- ---- ---- 77.50 -2.40 79.90 1605 ---- ---- ---- ---- 78.50 -2.40 80.90 1610 ---- ---- ---- ---- 79.60 -2.40 82.00 1615 ---- ---- ---- ---- 80.70 -2.50 83.20 1620 ---- ---- ---- ---- 81.80 -2.50 84.30 1625 ---- ---- ---- ---- 83.00 -2.50 85.50 1630 ---- ---- ---- ---- 84.10 -2.60 86.70 1635 ---- ---- ---- ---- 85.30 -2.60 87.90 1640 ---- ---- ---- ---- 86.50 -2.60 89.10 1645 ---- ---- ---- ---- 87.70 -2.70 90.40 1650 ---- ---- ---- ---- 89.00 -2.60 91.60 1655 ---- ---- ---- ---- 90.20 -2.70 92.90 1660 ---- ---- ---- ---- 91.50 -2.70 94.20 1665 ---- ---- ---- ---- 92.80 -2.80 95.60 1670 ---- ---- ---- ---- 94.20 -2.80 97.00 1675 ---- ---- ---- ---- 95.50 -2.90 98.40 1680 ---- ---- ---- ---- 96.90 -2.90 99.80 1685 ---- ---- ---- ---- 98.30 -2.90 101.20 1690 ---- ---- ---- ---- 99.80 -2.90 102.70 1695 ---- ---- ---- ---- 101.20 -3.00 104.20 1700 ---- ---- ---- ---- 102.70 -3.00 105.70 1705 ---- ---- ---- ---- 104.20 -3.10 107.30 1710 ---- ---- ---- ---- 105.80 -3.10 108.90 1715 ---- ---- ---- ---- 107.40 -3.10 110.50 1720 ---- ---- ---- ---- 109.00 -3.10 112.10 1725 ---- ---- ---- ---- 110.60 -3.20 113.80 1730 ---- ---- ---- ---- 112.20 -3.30 115.50 1735 ---- ---- ---- ---- 113.90 -3.30 117.20 1740 ---- ---- ---- ---- 115.60 -3.30 118.90 1745 ---- ---- ---- ---- 117.40 -3.30 120.70 1750 ---- ---- ---- ---- 119.20 -3.30 122.50 1755 ---- ---- ---- ---- 120.90 -3.40 124.30 1760 ---- ---- ---- ---- 122.80 -3.40 126.20 1765 ---- ---- ---- ---- 124.60 -3.50 128.10 1770 ---- ---- ---- ---- 126.50 -3.50 130.00 1775 ---- ---- ---- ---- 128.40 -3.60 132.00 1780 ---- ---- ---- ---- 130.40 -3.50 133.90 1785 ---- ---- ---- ---- 132.30 -3.60 135.90 1790 ---- ---- ---- ---- 134.30 -3.70 138.00 1795 ---- ---- ---- ---- 136.30 -3.70 140.00 1800 ---- ---- ---- ---- 138.40 -3.70 142.10 1805 ---- ---- ---- ---- 140.50 -3.70 144.20 1810 ---- ---- ---- ---- 142.60 -3.80 146.40 1815 ---- ---- ---- ---- 144.70 -3.80 148.50 1820 ---- ---- ---- ---- 146.90 -3.80 150.70 1825 ---- ---- ---- ---- 149.10 -3.90 153.00 1830 ---- ---- ---- ---- 151.30 -3.90 155.20 1835 ---- ---- ---- ---- 153.50 -4.00 157.50 1840 ---- ---- ---- ---- 155.80 -4.00 159.80 1845 ---- ---- ---- ---- 158.10 -4.10 162.20 1850 ---- ---- ---- ---- 160.40 -4.10 164.50 1855 ---- ---- ---- ---- 162.80 -4.10 166.90 1860 ---- ---- ---- ---- 165.20 -4.20 169.40 1865 ---- ---- ---- ---- 167.60 -4.20 171.80 1870 ---- ---- ---- ---- 170.00 -4.30 174.30 1875 ---- ---- ---- ---- 172.50 -4.30 176.80 1880 ---- ---- ---- ---- 175.00 -4.30 179.30 1885 ---- ---- ---- ---- 177.50 -4.40 181.90 1890 ---- ---- ---- ---- 180.10 -4.40 184.50 1895 ---- ---- ---- ---- 182.60 -4.50 187.10 1900 ---- ---- ---- ---- 185.20 -4.50 189.70 1905 ---- ---- ---- ---- 187.90 -4.50 192.40 1910 ---- ---- ---- ---- 190.50 -4.60 195.10 1915 ---- ---- ---- ---- 193.20 -4.60 197.80 1920 ---- ---- ---- ---- 195.90 -4.60 200.50 1925 ---- ---- ---- ---- 198.60 -4.70 203.30 1930 ---- ---- ---- ---- 201.30 -4.80 206.10 1935 ---- ---- ---- ---- 204.10 -4.80 208.90 1940 ---- ---- ---- ---- 206.90 -4.80 211.70 1945 ---- ---- ---- ---- 209.70 -4.80 214.50 1950 ---- ---- ---- ---- 212.50 -4.90 217.40 1955 ---- ---- ---- ---- 215.40 -4.90 220.30 1960 ---- ---- ---- ---- 218.30 -4.90 223.20 1965 ---- ---- ---- ---- 221.20 -4.90 226.10 1970 ---- ---- ---- ---- 224.10 -5.00 229.10 1975 ---- ---- ---- ---- 227.00 -5.10 232.10 1980 ---- ---- ---- ---- 230.00 -5.10 235.10 1985 ---- ---- ---- ---- 233.00 -5.10 238.10 1990 ---- ---- ---- ---- 236.00 -5.10 241.10 1995 ---- ---- ---- ---- 239.00 -5.20 244.20 2000 ---- ---- ---- ---- 242.00 -5.30 247.30 2005 ---- ---- ---- ---- 245.10 -5.20 250.30 2010 ---- ---- ---- ---- 248.20 -5.30 253.50 2015 ---- ---- ---- ---- 251.30 -5.30 256.60 2020 ---- ---- ---- ---- 254.40 -5.30 259.70 2025 ---- ---- ---- ---- 257.50 -5.40 262.90 2030 ---- ---- ---- ---- 260.60 -5.50 266.10 2035 ---- ---- ---- ---- 263.80 -5.50 269.30 2040 ---- ---- ---- ---- 267.00 -5.50 272.50 2045 ---- ---- ---- ---- 270.20 -5.50 275.70 2050 ---- ---- ---- ---- 273.40 -5.60 279.00 2055 ---- ---- ---- ---- 276.70 -5.60 282.30 2060 ---- ---- ---- ---- 279.90 -5.70 285.60 2065 ---- ---- ---- ---- 283.20 -5.70 288.90 2070 ---- ---- ---- ---- 286.50 -5.70 292.20 2075 ---- ---- ---- ---- 289.80 -5.70 295.50 2080 ---- ---- ---- ---- 293.10 -5.80 298.90 2085 ---- ---- ---- ---- 296.50 -5.80 302.30 2090 ---- ---- ---- ---- 299.80 -5.90 305.70 2095 ---- ---- ---- ---- 303.20 -5.90 309.10 2100 ---- ---- ---- ---- 306.60 -5.90 312.50 2105 ---- ---- ---- ---- 310.00 -6.00 316.00 2110 ---- ---- ---- ---- 313.40 -6.00 319.40 2115 ---- ---- ---- ---- 316.90 -6.00 322.90 2120 ---- ---- ---- ---- 320.30 -6.10 326.40 2125 ---- ---- ---- ---- 323.80 -6.10 329.90 2130 ---- ---- ---- ---- 327.30 -6.10 333.40 2135 ---- ---- ---- ---- 330.80 -6.20 337.00 2140 ---- ---- ---- ---- 334.30 -6.20 340.50 2145 ---- ---- ---- ---- 337.90 -6.20 344.10 2150 ---- ---- ---- ---- 341.40 -6.30 347.70 2155 ---- ---- ---- ---- 345.00 -6.30 351.30 2160 ---- ---- ---- ---- 348.60 -6.30 354.90 2165 ---- ---- ---- ---- 352.20 -6.30 358.50 2170 ---- ---- ---- ---- 355.80 -6.40 362.20 2175 ---- ---- ---- ---- 359.50 -6.30 365.80 2180 ---- ---- ---- ---- 363.10 -6.40 369.50 2185 ---- ---- ---- ---- 366.80 -6.40 373.20 2190 ---- ---- ---- ---- 370.40 -6.50 376.90 2195 ---- ---- ---- ---- 374.10 -6.50 380.60 2200 ---- ---- ---- ---- 377.80 -6.50 384.30 2205 ---- ---- ---- ---- 381.60 -6.50 388.10 2210 ---- ---- ---- ---- 385.30 -6.50 391.80 2215 ---- ---- ---- ---- 389.00 -6.60 395.60 2220 ---- ---- ---- ---- 392.80 -6.60 399.40 2225 ---- ---- ---- ---- 396.60 -6.60 403.20 2230 ---- ---- ---- ---- 400.40 -6.60 407.00 2235 ---- ---- ---- ---- 404.10 -6.70 410.80 2240 ---- ---- ---- ---- 408.00 -6.70 414.70 2245 ---- ---- ---- ---- 411.80 -6.70 418.50 2250 ---- ---- ---- ---- 415.60 -6.80 422.40 2255 ---- ---- ---- ---- 419.50 -6.80 426.30 2260 ---- ---- ---- ---- 423.30 -6.90 430.20 2265 ---- ---- ---- ---- 427.20 -6.90 434.10 2270 ---- ---- ---- ---- 431.10 -6.90 438.00 2275 ---- ---- ---- ---- 435.00 -6.90 441.90 2280 ---- ---- ---- ---- 438.90 -6.90 445.80 2285 ---- ---- ---- ---- 442.80 -7.00 449.80 2290 ---- ---- ---- ---- 446.80 -7.00 453.80 2295 ---- ---- ---- ---- 450.70 -7.00 457.70 2300 ---- ---- ---- ---- 454.70 -7.00 461.70 2305 ---- ---- ---- ---- 458.60 -7.10 465.70 2310 ---- ---- ---- ---- 462.60 -7.10 469.70 2315 ---- ---- ---- ---- 466.60 -7.10 473.70 2320 ---- ---- ---- ---- 470.60 -7.10 477.70 2325 ---- ---- ---- ---- 474.60 -7.20 481.80 2330 ---- ---- ---- ---- 478.60 -7.20 485.80 2335 ---- ---- ---- ---- 482.70 -7.20 489.90 2340 ---- ---- ---- ---- 486.70 -7.20 493.90 2345 ---- ---- ---- ---- 490.80 -7.20 498.00 2350 ---- ---- ---- ---- 494.80 -7.30 502.10 2355 ---- ---- ---- ---- 498.90 -7.30 506.20 2360 ---- ---- ---- ---- 503.00 -7.30 510.30 2365 ---- ---- ---- ---- 507.10 -7.30 514.40 2370 ---- ---- ---- ---- 511.20 -7.30 518.50 2375 ---- ---- ---- ---- 515.30 -7.40 522.70 2380 ---- ---- ---- ---- 519.40 -7.40 526.80 2385 ---- ---- ---- ---- 523.60 -7.40 531.00 2390 ---- ---- ---- ---- 527.70 -7.40 535.10 2400 ---- ---- ---- ---- 536.00 -7.50 543.50 2410 ---- ---- ---- ---- 544.30 -7.60 551.90 2420 ---- ---- ---- ---- 552.70 -7.60 560.30 2425 ---- ---- ---- ---- 556.90 -7.60 564.50 2430 ---- ---- ---- ---- 561.10 -7.60 568.70 2440 ---- ---- ---- ---- 569.60 -7.60 577.20 2450 ---- ---- ---- ---- 578.00 -7.70 585.70 2460 ---- ---- ---- ---- 586.50 -7.70 594.20 2470 ---- ---- ---- ---- 595.10 -7.70 602.80 2475 ---- ---- ---- ---- 599.30 -7.80 607.10 2480 ---- ---- ---- ---- 603.60 -7.80 611.40 2500 ---- ---- ---- ---- 620.80 -7.90 628.70 2525 ---- ---- ---- ---- 642.50 -7.90 650.40 2550 ---- ---- ---- ---- 664.30 -8.00 672.30 2575 ---- ---- ---- ---- 686.20 -8.10 694.30 2600 ---- ---- ---- ---- 708.30 -8.20 716.50 2625 ---- ---- ---- ---- 730.50 -8.30 738.80 2650 ---- ---- ---- ---- 752.80 -8.30 761.10 2675 ---- ---- ---- ---- 775.20 -8.40 783.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 50.90 -1.30 52.20 1350 ---- ---- ---- ---- 54.60 -1.50 56.10 1375 ---- ---- ---- ---- 58.60 -1.50 60.10 1400 ---- ---- ---- ---- 62.70 -1.60 64.30 1425 ---- ---- ---- ---- 67.00 -1.70 68.70 1450 ---- ---- ---- ---- 71.50 -1.80 73.30 1475 ---- ---- ---- ---- 76.20 -1.90 78.10 1500 ---- ---- ---- ---- 81.10 -2.00 83.10 1520 ---- ---- ---- ---- 85.20 -2.10 87.30 1525 ---- ---- ---- ---- 86.20 -2.20 88.40 1530 ---- ---- ---- ---- 87.30 -2.10 89.40 1540 ---- ---- ---- ---- 89.40 -2.20 91.60 1550 ---- ---- ---- ---- 91.50 -2.30 93.80 1560 ---- ---- ---- ---- 93.70 -2.40 96.10 1570 ---- ---- ---- ---- 96.00 -2.40 98.40 1575 ---- ---- ---- ---- 97.10 -2.40 99.50 1580 ---- ---- ---- ---- 98.30 -2.40 100.70 1590 ---- ---- ---- ---- 100.60 -2.40 103.00 1600 ---- ---- ---- ---- 102.90 -2.50 105.40 1610 ---- ---- ---- ---- 105.30 -2.60 107.90 1615 ---- ---- ---- ---- 106.50 -2.60 109.10 1620 ---- ---- ---- ---- 107.70 -2.60 110.30 1625 ---- ---- ---- ---- 108.90 -2.70 111.60 1630 ---- ---- ---- ---- 110.20 -2.70 112.90 1635 ---- ---- ---- ---- 111.40 -2.70 114.10 1640 ---- ---- ---- ---- 112.70 -2.70 115.40 1645 ---- ---- ---- ---- 113.90 -2.80 116.70 1650 ---- ---- ---- ---- 115.20 -2.80 118.00 1655 ---- ---- ---- ---- 116.50 -2.80 119.30 1660 ---- ---- ---- ---- 117.80 -2.80 120.60 1665 ---- ---- ---- ---- 119.10 -2.90 122.00 1670 ---- ---- ---- ---- 120.40 -2.90 123.30 1675 ---- ---- ---- ---- 121.70 -3.00 124.70 1680 ---- ---- ---- ---- 123.10 -2.90 126.00 1685 ---- ---- ---- ---- 124.40 -3.00 127.40 1690 ---- ---- ---- ---- 125.70 -3.10 128.80 1695 ---- ---- ---- ---- 127.10 -3.10 130.20 1700 ---- ---- ---- ---- 128.50 -3.10 131.60 1705 ---- ---- ---- ---- 129.90 -3.10 133.00 1710 ---- ---- ---- ---- 131.30 -3.10 134.40 1715 ---- ---- ---- ---- 132.70 -3.10 135.80 1720 ---- ---- ---- ---- 134.10 -3.20 137.30 1725 ---- ---- ---- ---- 135.50 -3.20 138.70 1730 ---- ---- ---- ---- 137.00 -3.20 140.20 1735 ---- ---- ---- ---- 138.40 -3.30 141.70 1740 ---- ---- ---- ---- 139.90 -3.30 143.20 1745 ---- ---- ---- ---- 141.40 -3.30 144.70 1750 ---- ---- ---- ---- 142.90 -3.30 146.20 1755 ---- ---- ---- ---- 144.40 -3.40 147.80 1760 ---- ---- ---- ---- 145.90 -3.50 149.40 1765 ---- ---- ---- ---- 147.50 -3.40 150.90 1770 ---- ---- ---- ---- 149.10 -3.50 152.60 1775 ---- ---- ---- ---- 150.70 -3.50 154.20 1780 ---- ---- ---- ---- 152.30 -3.50 155.80 1785 ---- ---- ---- ---- 153.90 -3.60 157.50 1790 ---- ---- ---- ---- 155.60 -3.60 159.20 1795 ---- ---- ---- ---- 157.30 -3.60 160.90 1800 ---- ---- ---- ---- 159.00 -3.70 162.70 1805 ---- ---- ---- ---- 160.70 -3.80 164.50 1810 ---- ---- ---- ---- 162.50 -3.80 166.30 1815 ---- ---- ---- ---- 164.30 -3.80 168.10 1820 ---- ---- ---- ---- 166.10 -3.90 170.00 1825 ---- ---- ---- ---- 168.00 -3.80 171.80 1830 ---- ---- ---- ---- 169.90 -3.90 173.80 1835 ---- ---- ---- ---- 171.80 -3.90 175.70 1840 ---- ---- ---- ---- 173.80 -3.90 177.70 1845 ---- ---- ---- ---- 175.80 -4.00 179.80 1850 ---- ---- ---- ---- 177.80 -4.00 181.80 1855 ---- ---- ---- ---- 179.90 -4.00 183.90 1860 ---- ---- ---- ---- 182.00 -4.10 186.10 1865 ---- ---- ---- ---- 184.10 -4.20 188.30 1870 ---- ---- ---- ---- 186.30 -4.20 190.50 1875 ---- ---- ---- ---- 188.60 -4.20 192.80 1880 ---- ---- ---- ---- 190.80 -4.30 195.10 1885 ---- ---- ---- ---- 193.20 -4.20 197.40 1890 ---- ---- ---- ---- 195.50 -4.30 199.80 1895 ---- ---- ---- ---- 197.90 -4.30 202.20 1900 ---- ---- ---- ---- 200.30 -4.40 204.70 1905 ---- ---- ---- ---- 202.80 -4.40 207.20 1910 ---- ---- ---- ---- 205.30 -4.50 209.80 1915 ---- ---- ---- ---- 207.90 -4.40 212.30 1920 ---- ---- ---- ---- 210.50 -4.50 215.00 1925 ---- ---- ---- ---- 213.10 -4.50 217.60 1930 ---- ---- ---- ---- 215.70 -4.60 220.30 1935 ---- ---- ---- ---- 218.40 -4.60 223.00 1940 ---- ---- ---- ---- 221.10 -4.70 225.80 1945 ---- ---- ---- ---- 223.90 -4.70 228.60 1950 ---- ---- ---- ---- 226.70 -4.70 231.40 1955 ---- ---- ---- ---- 229.50 -4.70 234.20 1960 ---- ---- ---- ---- 232.30 -4.80 237.10 1965 ---- ---- ---- ---- 235.20 -4.80 240.00 1970 ---- ---- ---- ---- 238.10 -4.80 242.90 1975 ---- ---- ---- ---- 241.00 -4.80 245.80 1980 ---- ---- ---- ---- 243.90 -4.90 248.80 1985 ---- ---- ---- ---- 246.80 -5.00 251.80 1990 ---- ---- ---- ---- 249.80 -5.00 254.80 1995 ---- ---- ---- ---- 252.80 -5.00 257.80 2000 ---- ---- ---- ---- 255.80 -5.00 260.80 2005 ---- ---- ---- ---- 258.80 -5.10 263.90 2010 ---- ---- ---- ---- 261.90 -5.10 267.00 2015 ---- ---- ---- ---- 264.90 -5.20 270.10 2020 ---- ---- ---- ---- 268.00 -5.20 273.20 2025 ---- ---- ---- ---- 271.10 -5.20 276.30 2030 ---- ---- ---- ---- 274.20 -5.20 279.40 2035 ---- ---- ---- ---- 277.40 -5.20 282.60 2040 ---- ---- ---- ---- 280.50 -5.30 285.80 2045 ---- ---- ---- ---- 283.70 -5.30 289.00 2050 ---- ---- ---- ---- 286.90 -5.30 292.20 2055 ---- ---- ---- ---- 290.10 -5.30 295.40 2060 ---- ---- ---- ---- 293.30 -5.40 298.70 2065 ---- ---- ---- ---- 296.50 -5.50 302.00 2070 ---- ---- ---- ---- 299.80 -5.50 305.30 2075 ---- ---- ---- ---- 303.10 -5.50 308.60 2080 ---- ---- ---- ---- 306.40 -5.50 311.90 2085 ---- ---- ---- ---- 309.70 -5.60 315.30 2090 ---- ---- ---- ---- 313.10 -5.50 318.60 2095 ---- ---- ---- ---- 316.40 -5.60 322.00 2100 ---- ---- ---- ---- 319.80 -5.60 325.40 2105 ---- ---- ---- ---- 323.20 -5.70 328.90 2110 ---- ---- ---- ---- 326.60 -5.70 332.30 2115 ---- ---- ---- ---- 330.10 -5.70 335.80 2120 ---- ---- ---- ---- 333.50 -5.80 339.30 2125 ---- ---- ---- ---- 337.00 -5.80 342.80 2130 ---- ---- ---- ---- 340.50 -5.80 346.30 2135 ---- ---- ---- ---- 344.00 -5.80 349.80 2140 ---- ---- ---- ---- 347.50 -5.90 353.40 2145 ---- ---- ---- ---- 351.10 -5.90 357.00 2150 ---- ---- ---- ---- 354.70 -5.90 360.60 2155 ---- ---- ---- ---- 358.20 -6.00 364.20 2160 ---- ---- ---- ---- 361.90 -5.90 367.80 2165 ---- ---- ---- ---- 365.50 -6.00 371.50 2170 ---- ---- ---- ---- 369.10 -6.10 375.20 2175 ---- ---- ---- ---- 372.80 -6.00 378.80 2180 ---- ---- ---- ---- 376.40 -6.10 382.50 2185 ---- ---- ---- ---- 380.10 -6.20 386.30 2190 ---- ---- ---- ---- 383.80 -6.20 390.00 2195 ---- ---- ---- ---- 387.60 -6.10 393.70 2200 ---- ---- ---- ---- 391.30 -6.20 397.50 2205 ---- ---- ---- ---- 395.00 -6.30 401.30 2210 ---- ---- ---- ---- 398.80 -6.30 405.10 2215 ---- ---- ---- ---- 402.60 -6.30 408.90 2220 ---- ---- ---- ---- 406.40 -6.30 412.70 2225 ---- ---- ---- ---- 410.20 -6.30 416.50 2230 ---- ---- ---- ---- 414.00 -6.40 420.40 2235 ---- ---- ---- ---- 417.90 -6.30 424.20 2240 ---- ---- ---- ---- 421.70 -6.40 428.10 2245 ---- ---- ---- ---- 425.60 -6.40 432.00 2250 ---- ---- ---- ---- 429.40 -6.50 435.90 2255 ---- ---- ---- ---- 433.30 -6.50 439.80 2260 ---- ---- ---- ---- 437.20 -6.50 443.70 2265 ---- ---- ---- ---- 441.10 -6.60 447.70 2270 ---- ---- ---- ---- 445.10 -6.50 451.60 2275 ---- ---- ---- ---- 449.00 -6.60 455.60 2280 ---- ---- ---- ---- 453.00 -6.50 459.50 2285 ---- ---- ---- ---- 456.90 -6.60 463.50 2290 ---- ---- ---- ---- 460.90 -6.60 467.50 2295 ---- ---- ---- ---- 464.90 -6.60 471.50 2300 ---- ---- ---- ---- 468.80 -6.70 475.50 2305 ---- ---- ---- ---- 472.80 -6.70 479.50 2310 ---- ---- ---- ---- 476.90 -6.70 483.60 2315 ---- ---- ---- ---- 480.90 -6.70 487.60 2320 ---- ---- ---- ---- 484.90 -6.80 491.70 2325 ---- ---- ---- ---- 488.90 -6.80 495.70 2330 ---- ---- ---- ---- 493.00 -6.80 499.80 2335 ---- ---- ---- ---- 497.00 -6.90 503.90 2340 ---- ---- ---- ---- 501.10 -6.80 507.90 2345 ---- ---- ---- ---- 505.20 -6.80 512.00 2350 ---- ---- ---- ---- 509.30 -6.80 516.10 2355 ---- ---- ---- ---- 513.30 -6.90 520.20 2360 ---- ---- ---- ---- 517.40 -7.00 524.40 2365 ---- ---- ---- ---- 521.50 -7.00 528.50 2370 ---- ---- ---- ---- 525.70 -6.90 532.60 2375 ---- ---- ---- ---- 529.80 -7.00 536.80 2380 ---- ---- ---- ---- 533.90 -7.00 540.90 2385 ---- ---- ---- ---- 538.00 -7.00 545.00 2390 ---- ---- ---- ---- 542.20 -7.00 549.20 2395 ---- ---- ---- ---- 546.30 -7.10 553.40 2400 ---- ---- ---- ---- 550.50 -7.00 557.50 2410 ---- ---- ---- ---- 558.80 -7.10 565.90 2420 ---- ---- ---- ---- 567.20 -7.10 574.30 2425 ---- ---- ---- ---- 571.40 -7.10 578.50 2430 ---- ---- ---- ---- 575.50 -7.20 582.70 2440 ---- ---- ---- ---- 584.00 -7.20 591.20 2450 ---- ---- ---- ---- 592.40 -7.30 599.70 2460 ---- ---- ---- ---- 600.90 -7.30 608.20 2470 ---- ---- ---- ---- 609.40 -7.30 616.70 2475 ---- ---- ---- ---- 613.60 -7.40 621.00 2480 ---- ---- ---- ---- 617.90 -7.30 625.20 2490 ---- ---- ---- ---- 626.40 -7.40 633.80 2500 ---- ---- ---- ---- 635.00 -7.40 642.40 2525 ---- ---- ---- ---- 656.50 -7.50 664.00 2550 ---- ---- ---- ---- 678.10 -7.60 685.70 2575 ---- ---- ---- ---- 699.90 -7.70 707.60 2600 ---- ---- ---- ---- 721.80 -7.80 729.60 2625 ---- ---- ---- ---- 743.90 -7.80 751.70 2650 ---- ---- ---- ---- 766.00 -7.90 773.90 2675 ---- ---- ---- ---- 788.30 -7.90 796.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 56.00 -1.40 57.40 1375 ---- ---- ---- ---- 59.60 -1.50 61.10 1400 ---- ---- ---- ---- 63.40 -1.60 65.00 1425 ---- ---- ---- ---- 67.40 -1.60 69.00 1450 ---- ---- ---- ---- 71.50 -1.70 73.20 1475 ---- ---- ---- ---- 75.80 -1.80 77.60 1500 ---- ---- ---- ---- 80.20 -2.00 82.20 1525 ---- ---- ---- ---- 84.90 -2.10 87.00 1530 ---- ---- ---- ---- 85.90 -2.00 87.90 1540 ---- ---- ---- ---- 87.80 -2.10 89.90 1550 ---- ---- ---- ---- 89.70 -2.20 91.90 1560 ---- ---- ---- ---- 91.70 -2.30 94.00 1570 ---- ---- ---- ---- 93.80 -2.20 96.00 1575 ---- ---- ---- ---- 94.80 -2.30 97.10 1580 ---- ---- ---- ---- 95.90 -2.30 98.20 1590 ---- ---- ---- ---- 98.00 -2.30 100.30 1600 ---- ---- ---- ---- 100.10 -2.50 102.60 1610 ---- ---- ---- ---- 102.40 -2.40 104.80 1620 ---- ---- ---- ---- 104.70 -2.50 107.20 1625 ---- ---- ---- ---- 105.80 -2.60 108.40 1630 ---- ---- ---- ---- 107.00 -2.60 109.60 1635 ---- ---- ---- ---- 108.20 -2.60 110.80 1640 ---- ---- ---- ---- 109.40 -2.60 112.00 1645 ---- ---- ---- ---- 110.60 -2.70 113.30 1650 ---- ---- ---- ---- 111.90 -2.70 114.60 1655 ---- ---- ---- ---- 113.20 -2.60 115.80 1660 ---- ---- ---- ---- 114.40 -2.80 117.20 1665 ---- ---- ---- ---- 115.70 -2.80 118.50 1670 ---- ---- ---- ---- 117.10 -2.70 119.80 1675 ---- ---- ---- ---- 118.40 -2.80 121.20 1680 ---- ---- ---- ---- 119.80 -2.80 122.60 1685 ---- ---- ---- ---- 121.20 -2.80 124.00 1690 ---- ---- ---- ---- 122.60 -2.90 125.50 1695 ---- ---- ---- ---- 124.00 -2.90 126.90 1700 ---- ---- ---- ---- 125.50 -2.90 128.40 1705 ---- ---- ---- ---- 127.00 -2.90 129.90 1710 ---- ---- ---- ---- 128.50 -3.00 131.50 1715 ---- ---- ---- ---- 130.00 -3.00 133.00 1720 ---- ---- ---- ---- 131.60 -3.00 134.60 1725 ---- ---- ---- ---- 133.20 -3.00 136.20 1730 ---- ---- ---- ---- 134.80 -3.10 137.90 1735 ---- ---- ---- ---- 136.40 -3.10 139.50 1740 ---- ---- ---- ---- 138.10 -3.10 141.20 1745 ---- ---- ---- ---- 139.80 -3.20 143.00 1750 ---- ---- ---- ---- 141.50 -3.20 144.70 1755 ---- ---- ---- ---- 143.30 -3.20 146.50 1760 ---- ---- ---- ---- 145.00 -3.30 148.30 1765 ---- ---- ---- ---- 146.90 -3.30 150.20 1770 ---- ---- ---- ---- 148.70 -3.30 152.00 1775 ---- ---- ---- ---- 150.60 -3.30 153.90 1780 ---- ---- ---- ---- 152.50 -3.40 155.90 1785 ---- ---- ---- ---- 154.40 -3.40 157.80 1790 ---- ---- ---- ---- 156.30 -3.50 159.80 1795 ---- ---- ---- ---- 158.30 -3.50 161.80 1800 ---- ---- ---- ---- 160.30 -3.60 163.90 1805 ---- ---- ---- ---- 162.40 -3.50 165.90 1810 ---- ---- ---- ---- 164.40 -3.60 168.00 1815 ---- ---- ---- ---- 166.50 -3.60 170.10 1820 ---- ---- ---- ---- 168.60 -3.70 172.30 1825 ---- ---- ---- ---- 170.80 -3.70 174.50 1830 ---- ---- ---- ---- 173.00 -3.70 176.70 1835 ---- ---- ---- ---- 175.20 -3.70 178.90 1840 ---- ---- ---- ---- 177.40 -3.80 181.20 1845 ---- ---- ---- ---- 179.60 -3.90 183.50 1850 ---- ---- ---- ---- 181.90 -3.90 185.80 1855 ---- ---- ---- ---- 184.20 -3.90 188.10 1860 ---- ---- ---- ---- 186.60 -3.90 190.50 1865 ---- ---- ---- ---- 188.90 -4.00 192.90 1870 ---- ---- ---- ---- 191.30 -4.00 195.30 1875 ---- ---- ---- ---- 193.70 -4.00 197.70 1880 ---- ---- ---- ---- 196.20 -4.00 200.20 1885 ---- ---- ---- ---- 198.60 -4.10 202.70 1890 ---- ---- ---- ---- 201.10 -4.10 205.20 1895 ---- ---- ---- ---- 203.60 -4.20 207.80 1900 ---- ---- ---- ---- 206.20 -4.10 210.30 1905 ---- ---- ---- ---- 208.70 -4.20 212.90 1910 ---- ---- ---- ---- 211.30 -4.30 215.60 1915 ---- ---- ---- ---- 214.00 -4.20 218.20 1920 ---- ---- ---- ---- 216.60 -4.30 220.90 1925 ---- ---- ---- ---- 219.30 -4.30 223.60 1930 ---- ---- ---- ---- 221.90 -4.40 226.30 1935 ---- ---- ---- ---- 224.60 -4.40 229.00 1940 ---- ---- ---- ---- 227.40 -4.40 231.80 1945 ---- ---- ---- ---- 230.10 -4.50 234.60 1950 ---- ---- ---- ---- 232.90 -4.50 237.40 1955 ---- ---- ---- ---- 235.70 -4.50 240.20 1960 ---- ---- ---- ---- 238.50 -4.60 243.10 1965 ---- ---- ---- ---- 241.40 -4.50 245.90 1970 ---- ---- ---- ---- 244.20 -4.60 248.80 1975 ---- ---- ---- ---- 247.10 -4.70 251.80 1980 ---- ---- ---- ---- 250.00 -4.70 254.70 1985 ---- ---- ---- ---- 253.00 -4.60 257.60 1990 ---- ---- ---- ---- 255.90 -4.70 260.60 1995 ---- ---- ---- ---- 258.90 -4.70 263.60 2000 ---- ---- ---- ---- 261.80 -4.80 266.60 2005 ---- ---- ---- ---- 264.80 -4.90 269.70 2010 ---- ---- ---- ---- 267.90 -4.80 272.70 2015 ---- ---- ---- ---- 270.90 -4.90 275.80 2020 ---- ---- ---- ---- 274.00 -4.90 278.90 2025 ---- ---- ---- ---- 277.00 -5.00 282.00 2030 ---- ---- ---- ---- 280.10 -5.00 285.10 2035 ---- ---- ---- ---- 283.20 -5.00 288.20 2040 ---- ---- ---- ---- 286.40 -5.00 291.40 2045 ---- ---- ---- ---- 289.50 -5.10 294.60 2050 ---- ---- ---- ---- 292.70 -5.10 297.80 2055 ---- ---- ---- ---- 295.90 -5.10 301.00 2060 ---- ---- ---- ---- 299.10 -5.10 304.20 2065 ---- ---- ---- ---- 302.30 -5.10 307.40 2070 ---- ---- ---- ---- 305.50 -5.20 310.70 2075 ---- ---- ---- ---- 308.80 -5.20 314.00 2080 ---- ---- ---- ---- 312.00 -5.30 317.30 2085 ---- ---- ---- ---- 315.30 -5.30 320.60 2090 ---- ---- ---- ---- 318.60 -5.30 323.90 2095 ---- ---- ---- ---- 321.90 -5.40 327.30 2100 ---- ---- ---- ---- 325.30 -5.30 330.60 2105 ---- ---- ---- ---- 328.60 -5.40 334.00 2110 ---- ---- ---- ---- 332.00 -5.40 337.40 2115 ---- ---- ---- ---- 335.40 -5.40 340.80 2120 ---- ---- ---- ---- 338.80 -5.40 344.20 2125 ---- ---- ---- ---- 342.20 -5.50 347.70 2130 ---- ---- ---- ---- 345.60 -5.50 351.10 2135 ---- ---- ---- ---- 349.10 -5.50 354.60 2140 ---- ---- ---- ---- 352.50 -5.60 358.10 2145 ---- ---- ---- ---- 356.00 -5.60 361.60 2150 ---- ---- ---- ---- 359.50 -5.60 365.10 2155 ---- ---- ---- ---- 363.00 -5.70 368.70 2160 ---- ---- ---- ---- 366.60 -5.60 372.20 2165 ---- ---- ---- ---- 370.10 -5.70 375.80 2170 ---- ---- ---- ---- 373.70 -5.70 379.40 2175 ---- ---- ---- ---- 377.20 -5.80 383.00 2180 ---- ---- ---- ---- 380.80 -5.80 386.60 2185 ---- ---- ---- ---- 384.40 -5.80 390.20 2190 ---- ---- ---- ---- 388.00 -5.90 393.90 2195 ---- ---- ---- ---- 391.70 -5.80 397.50 2200 ---- ---- ---- ---- 395.30 -5.90 401.20 2205 ---- ---- ---- ---- 399.00 -5.90 404.90 2210 ---- ---- ---- ---- 402.60 -6.00 408.60 2215 ---- ---- ---- ---- 406.30 -6.00 412.30 2220 ---- ---- ---- ---- 410.00 -6.00 416.00 2225 ---- ---- ---- ---- 413.70 -6.00 419.70 2230 ---- ---- ---- ---- 417.40 -6.10 423.50 2235 ---- ---- ---- ---- 421.20 -6.00 427.20 2240 ---- ---- ---- ---- 424.90 -6.10 431.00 2245 ---- ---- ---- ---- 428.70 -6.10 434.80 2250 ---- ---- ---- ---- 432.40 -6.20 438.60 2255 ---- ---- ---- ---- 436.20 -6.20 442.40 2260 ---- ---- ---- ---- 440.00 -6.20 446.20 2265 ---- ---- ---- ---- 443.80 -6.20 450.00 2270 ---- ---- ---- ---- 447.60 -6.20 453.80 2275 ---- ---- ---- ---- 451.50 -6.20 457.70 2280 ---- ---- ---- ---- 455.30 -6.20 461.50 2285 ---- ---- ---- ---- 459.10 -6.30 465.40 2290 ---- ---- ---- ---- 463.00 -6.30 469.30 2295 ---- ---- ---- ---- 466.90 -6.30 473.20 2300 ---- ---- ---- ---- 470.70 -6.40 477.10 2305 ---- ---- ---- ---- 474.60 -6.40 481.00 2310 ---- ---- ---- ---- 478.50 -6.40 484.90 2315 ---- ---- ---- ---- 482.40 -6.40 488.80 2320 ---- ---- ---- ---- 486.30 -6.40 492.70 2325 ---- ---- ---- ---- 490.20 -6.50 496.70 2330 ---- ---- ---- ---- 494.20 -6.40 500.60 2335 ---- ---- ---- ---- 498.10 -6.50 504.60 2340 ---- ---- ---- ---- 502.10 -6.40 508.50 2345 ---- ---- ---- ---- 506.00 -6.50 512.50 2350 ---- ---- ---- ---- 510.00 -6.50 516.50 2355 ---- ---- ---- ---- 513.90 -6.60 520.50 2360 ---- ---- ---- ---- 517.90 -6.60 524.50 2365 ---- ---- ---- ---- 521.90 -6.60 528.50 2370 ---- ---- ---- ---- 525.90 -6.60 532.50 2375 ---- ---- ---- ---- 529.90 -6.60 536.50 2380 ---- ---- ---- ---- 533.90 -6.70 540.60 2385 ---- ---- ---- ---- 537.90 -6.70 544.60 2390 ---- ---- ---- ---- 542.00 -6.60 548.60 2400 ---- ---- ---- ---- 550.00 -6.80 556.80 2410 ---- ---- ---- ---- 558.10 -6.80 564.90 2420 ---- ---- ---- ---- 566.30 -6.80 573.10 2425 ---- ---- ---- ---- 570.30 -6.80 577.10 2430 ---- ---- ---- ---- 574.40 -6.90 581.30 2440 ---- ---- ---- ---- 582.60 -6.90 589.50 2450 ---- ---- ---- ---- 590.80 -6.90 597.70 2460 ---- ---- ---- ---- 599.10 -6.90 606.00 2470 ---- ---- ---- ---- 607.30 -7.00 614.30 2475 ---- ---- ---- ---- 611.50 -7.00 618.50 2480 ---- ---- ---- ---- 615.60 -7.00 622.60 2500 ---- ---- ---- ---- 632.30 -7.10 639.40 2525 ---- ---- ---- ---- 653.20 -7.20 660.40 2550 ---- ---- ---- ---- 674.40 -7.20 681.60 2575 ---- ---- ---- ---- 695.60 -7.30 702.90 2600 ---- ---- ---- ---- 717.00 -7.40 724.40 2625 ---- ---- ---- ---- 738.50 -7.50 746.00 2650 ---- ---- ---- ---- 760.20 -7.50 767.70 2675 ---- ---- ---- ---- 781.90 -7.60 789.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 75.10 -1.50 76.60 1375 ---- ---- ---- ---- 79.30 -1.70 81.00 1400 ---- ---- ---- ---- 83.70 -1.70 85.40 1425 ---- ---- ---- ---- 88.20 -1.80 90.00 1450 ---- ---- ---- ---- 92.90 -1.90 94.80 1475 ---- ---- ---- ---- 97.70 -2.00 99.70 1500 ---- ---- ---- ---- 102.70 -2.10 104.80 1525 ---- ---- ---- ---- 107.90 -2.20 110.10 1550 ---- ---- ---- ---- 113.20 -2.30 115.50 1560 ---- ---- ---- ---- 115.40 -2.30 117.70 1570 ---- ---- ---- ---- 117.60 -2.40 120.00 1575 ---- ---- ---- ---- 118.70 -2.40 121.10 1580 ---- ---- ---- ---- 119.90 -2.40 122.30 1590 ---- ---- ---- ---- 122.10 -2.50 124.60 1600 ---- ---- ---- ---- 124.40 -2.50 126.90 1610 ---- ---- ---- ---- 126.70 -2.60 129.30 1620 ---- ---- ---- ---- 129.10 -2.60 131.70 1625 ---- ---- ---- ---- 130.30 -2.60 132.90 1630 ---- ---- ---- ---- 131.50 -2.60 134.10 1640 ---- ---- ---- ---- 133.90 -2.70 136.60 1650 ---- ---- ---- ---- 136.30 -2.80 139.10 1655 ---- ---- ---- ---- 137.60 -2.70 140.30 1660 ---- ---- ---- ---- 138.80 -2.80 141.60 1665 ---- ---- ---- ---- 140.10 -2.80 142.90 1670 ---- ---- ---- ---- 141.30 -2.90 144.20 1675 ---- ---- ---- ---- 142.60 -2.90 145.50 1680 ---- ---- ---- ---- 143.90 -2.90 146.80 1685 ---- ---- ---- ---- 145.20 -2.90 148.10 1690 ---- ---- ---- ---- 146.50 -2.90 149.40 1695 ---- ---- ---- ---- 147.80 -2.90 150.70 1700 ---- ---- ---- ---- 149.10 -3.00 152.10 1705 ---- ---- ---- ---- 150.40 -3.00 153.40 1710 ---- ---- ---- ---- 151.80 -3.00 154.80 1715 ---- ---- ---- ---- 153.10 -3.10 156.20 1720 ---- ---- ---- ---- 154.50 -3.00 157.50 1725 ---- ---- ---- ---- 155.90 -3.00 158.90 1730 ---- ---- ---- ---- 157.20 -3.10 160.30 1735 ---- ---- ---- ---- 158.60 -3.20 161.80 1740 ---- ---- ---- ---- 160.00 -3.20 163.20 1745 ---- ---- ---- ---- 161.40 -3.20 164.60 1750 ---- ---- ---- ---- 162.80 -3.30 166.10 1755 ---- ---- ---- ---- 164.30 -3.20 167.50 1760 ---- ---- ---- ---- 165.70 -3.30 169.00 1765 ---- ---- ---- ---- 167.20 -3.30 170.50 1770 ---- ---- ---- ---- 168.70 -3.30 172.00 1775 ---- ---- ---- ---- 170.20 -3.30 173.50 1780 ---- ---- ---- ---- 171.70 -3.30 175.00 1785 ---- ---- ---- ---- 173.20 -3.40 176.60 1790 ---- ---- ---- ---- 174.70 -3.50 178.20 1795 ---- ---- ---- ---- 176.30 -3.50 179.80 1800 ---- ---- ---- ---- 177.90 -3.50 181.40 1805 ---- ---- ---- ---- 179.50 -3.50 183.00 1810 ---- ---- ---- ---- 181.20 -3.50 184.70 1815 ---- ---- ---- ---- 182.80 -3.60 186.40 1820 ---- ---- ---- ---- 184.50 -3.60 188.10 1825 ---- ---- ---- ---- 186.30 -3.60 189.90 1830 ---- ---- ---- ---- 188.00 -3.70 191.70 1835 ---- ---- ---- ---- 189.80 -3.70 193.50 1840 ---- ---- ---- ---- 191.60 -3.70 195.30 1845 ---- ---- ---- ---- 193.50 -3.70 197.20 1850 ---- ---- ---- ---- 195.30 -3.80 199.10 1855 ---- ---- ---- ---- 197.30 -3.80 201.10 1860 ---- ---- ---- ---- 199.20 -3.80 203.00 1865 ---- ---- ---- ---- 201.20 -3.90 205.10 1870 ---- ---- ---- ---- 203.30 -3.80 207.10 1875 ---- ---- ---- ---- 205.30 -3.90 209.20 1880 ---- ---- ---- ---- 207.50 -3.90 211.40 1885 ---- ---- ---- ---- 209.60 -4.00 213.60 1890 ---- ---- ---- ---- 211.80 -4.00 215.80 1895 ---- ---- ---- ---- 214.10 -4.00 218.10 1900 ---- ---- ---- ---- 216.40 -4.00 220.40 1905 ---- ---- ---- ---- 218.70 -4.10 222.80 1910 ---- ---- ---- ---- 221.10 -4.10 225.20 1915 ---- ---- ---- ---- 223.60 -4.10 227.70 1920 ---- ---- ---- ---- 226.10 -4.10 230.20 1925 ---- ---- ---- ---- 228.60 -4.20 232.80 1930 ---- ---- ---- ---- 231.20 -4.20 235.40 1935 ---- ---- ---- ---- 233.80 -4.30 238.10 1940 ---- ---- ---- ---- 236.50 -4.30 240.80 1945 ---- ---- ---- ---- 239.20 -4.30 243.50 1950 ---- ---- ---- ---- 242.00 -4.30 246.30 1955 ---- ---- ---- ---- 244.70 -4.40 249.10 1960 ---- ---- ---- ---- 247.60 -4.40 252.00 1965 ---- ---- ---- ---- 250.40 -4.40 254.80 1970 ---- ---- ---- ---- 253.30 -4.40 257.70 1975 ---- ---- ---- ---- 256.20 -4.50 260.70 1980 ---- ---- ---- ---- 259.20 -4.50 263.70 1985 ---- ---- ---- ---- 262.10 -4.60 266.70 1990 ---- ---- ---- ---- 265.10 -4.60 269.70 1995 ---- ---- ---- ---- 268.10 -4.60 272.70 2000 ---- ---- ---- ---- 271.20 -4.60 275.80 2005 ---- ---- ---- ---- 274.20 -4.70 278.90 2010 ---- ---- ---- ---- 277.30 -4.70 282.00 2015 ---- ---- ---- ---- 280.40 -4.70 285.10 2020 ---- ---- ---- ---- 283.50 -4.70 288.20 2025 ---- ---- ---- ---- 286.60 -4.70 291.30 2030 ---- ---- ---- ---- 289.70 -4.80 294.50 2035 ---- ---- ---- ---- 292.90 -4.80 297.70 2040 ---- ---- ---- ---- 296.00 -4.80 300.80 2045 ---- ---- ---- ---- 299.20 -4.80 304.00 2050 ---- ---- ---- ---- 302.30 -4.90 307.20 2055 ---- ---- ---- ---- 305.50 -4.90 310.40 2060 ---- ---- ---- ---- 308.70 -4.90 313.60 2065 ---- ---- ---- ---- 311.90 -5.00 316.90 2070 ---- ---- ---- ---- 315.10 -5.00 320.10 2075 ---- ---- ---- ---- 318.40 -5.00 323.40 2080 ---- ---- ---- ---- 321.60 -5.10 326.70 2085 ---- ---- ---- ---- 324.90 -5.00 329.90 2090 ---- ---- ---- ---- 328.20 -5.00 333.20 2095 ---- ---- ---- ---- 331.40 -5.20 336.60 2100 ---- ---- ---- ---- 334.80 -5.10 339.90 2105 ---- ---- ---- ---- 338.10 -5.20 343.30 2110 ---- ---- ---- ---- 341.40 -5.20 346.60 2115 ---- ---- ---- ---- 344.80 -5.20 350.00 2120 ---- ---- ---- ---- 348.20 -5.20 353.40 2125 ---- ---- ---- ---- 351.60 -5.20 356.80 2130 ---- ---- ---- ---- 355.00 -5.30 360.30 2135 ---- ---- ---- ---- 358.40 -5.30 363.70 2140 ---- ---- ---- ---- 361.90 -5.30 367.20 2145 ---- ---- ---- ---- 365.30 -5.40 370.70 2150 ---- ---- ---- ---- 368.80 -5.40 374.20 2155 ---- ---- ---- ---- 372.30 -5.40 377.70 2160 ---- ---- ---- ---- 375.90 -5.40 381.30 2165 ---- ---- ---- ---- 379.40 -5.50 384.90 2170 ---- ---- ---- ---- 383.00 -5.50 388.50 2175 ---- ---- ---- ---- 386.60 -5.50 392.10 2180 ---- ---- ---- ---- 390.20 -5.50 395.70 2185 ---- ---- ---- ---- 393.80 -5.50 399.30 2190 ---- ---- ---- ---- 397.40 -5.60 403.00 2195 ---- ---- ---- ---- 401.10 -5.60 406.70 2200 ---- ---- ---- ---- 404.70 -5.70 410.40 2205 ---- ---- ---- ---- 408.40 -5.70 414.10 2210 ---- ---- ---- ---- 412.10 -5.70 417.80 2215 ---- ---- ---- ---- 415.80 -5.70 421.50 2220 ---- ---- ---- ---- 419.60 -5.70 425.30 2225 ---- ---- ---- ---- 423.30 -5.70 429.00 2230 ---- ---- ---- ---- 427.10 -5.70 432.80 2235 ---- ---- ---- ---- 430.80 -5.80 436.60 2240 ---- ---- ---- ---- 434.60 -5.80 440.40 2245 ---- ---- ---- ---- 438.40 -5.80 444.20 2250 ---- ---- ---- ---- 442.20 -5.80 448.00 2255 ---- ---- ---- ---- 446.00 -5.90 451.90 2260 ---- ---- ---- ---- 449.80 -5.90 455.70 2265 ---- ---- ---- ---- 453.70 -5.90 459.60 2270 ---- ---- ---- ---- 457.50 -6.00 463.50 2275 ---- ---- ---- ---- 461.40 -5.90 467.30 2280 ---- ---- ---- ---- 465.30 -5.90 471.20 2285 ---- ---- ---- ---- 469.20 -5.90 475.10 2290 ---- ---- ---- ---- 473.00 -6.00 479.00 2295 ---- ---- ---- ---- 476.90 -6.10 483.00 2300 ---- ---- ---- ---- 480.80 -6.10 486.90 2305 ---- ---- ---- ---- 484.80 -6.00 490.80 2310 ---- ---- ---- ---- 488.70 -6.10 494.80 2315 ---- ---- ---- ---- 492.60 -6.10 498.70 2320 ---- ---- ---- ---- 496.60 -6.10 502.70 2325 ---- ---- ---- ---- 500.50 -6.10 506.60 2330 ---- ---- ---- ---- 504.50 -6.10 510.60 2335 ---- ---- ---- ---- 508.40 -6.20 514.60 2340 ---- ---- ---- ---- 512.40 -6.20 518.60 2345 ---- ---- ---- ---- 516.40 -6.20 522.60 2350 ---- ---- ---- ---- 520.40 -6.20 526.60 2355 ---- ---- ---- ---- 524.40 -6.20 530.60 2360 ---- ---- ---- ---- 528.40 -6.20 534.60 2365 ---- ---- ---- ---- 532.40 -6.30 538.70 2370 ---- ---- ---- ---- 536.40 -6.30 542.70 2375 ---- ---- ---- ---- 540.40 -6.40 546.80 2380 ---- ---- ---- ---- 544.50 -6.30 550.80 2385 ---- ---- ---- ---- 548.50 -6.40 554.90 2390 ---- ---- ---- ---- 552.60 -6.30 558.90 2395 ---- ---- ---- ---- 556.60 -6.40 563.00 2400 ---- ---- ---- ---- 560.70 -6.40 567.10 2410 ---- ---- ---- ---- 568.90 -6.40 575.30 2420 ---- ---- ---- ---- 577.00 -6.50 583.50 2425 ---- ---- ---- ---- 581.10 -6.50 587.60 2430 ---- ---- ---- ---- 585.20 -6.50 591.70 2440 ---- ---- ---- ---- 593.50 -6.50 600.00 2450 ---- ---- ---- ---- 601.70 -6.60 608.30 2460 ---- ---- ---- ---- 610.00 -6.60 616.60 2470 ---- ---- ---- ---- 618.30 -6.70 625.00 2475 ---- ---- ---- ---- 622.50 -6.60 629.10 2480 ---- ---- ---- ---- 626.70 -6.60 633.30 2490 ---- ---- ---- ---- 635.00 -6.70 641.70 2500 ---- ---- ---- ---- 643.40 -6.70 650.10 2525 ---- ---- ---- ---- 664.50 -6.80 671.30 2550 ---- ---- ---- ---- 685.70 -6.90 692.60 2575 ---- ---- ---- ---- 707.10 -6.90 714.00 2600 ---- ---- ---- ---- 728.60 -7.00 735.60 2625 ---- ---- ---- ---- 750.20 -7.00 757.20 2650 ---- ---- ---- ---- 771.90 -7.10 779.00 2675 ---- ---- ---- ---- 793.80 -7.20 801.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 86.20 -1.60 87.80 1400 ---- ---- ---- ---- 90.80 -1.70 92.50 1425 ---- ---- ---- ---- 95.50 -1.80 97.30 1450 ---- ---- ---- ---- 100.30 -1.90 102.20 1475 ---- ---- ---- ---- 105.30 -2.00 107.30 1500 ---- ---- ---- ---- 110.40 -2.10 112.50 1525 ---- ---- ---- ---- 115.70 -2.20 117.90 1550 ---- ---- ---- ---- 121.20 -2.20 123.40 1570 ---- ---- ---- ---- 125.70 -2.30 128.00 1575 ---- ---- ---- ---- 126.80 -2.30 129.10 1580 ---- ---- ---- ---- 128.00 -2.30 130.30 1590 ---- ---- ---- ---- 130.30 -2.40 132.70 1600 ---- ---- ---- ---- 132.60 -2.40 135.00 1610 ---- ---- ---- ---- 135.00 -2.40 137.40 1620 ---- ---- ---- ---- 137.30 -2.60 139.90 1625 ---- ---- ---- ---- 138.50 -2.60 141.10 1630 ---- ---- ---- ---- 139.80 -2.50 142.30 1640 ---- ---- ---- ---- 142.20 -2.60 144.80 1650 ---- ---- ---- ---- 144.70 -2.60 147.30 1660 ---- ---- ---- ---- 147.20 -2.70 149.90 1670 ---- ---- ---- ---- 149.70 -2.80 152.50 1675 ---- ---- ---- ---- 151.00 -2.80 153.80 1680 ---- ---- ---- ---- 152.30 -2.80 155.10 1685 ---- ---- ---- ---- 153.60 -2.80 156.40 1690 ---- ---- ---- ---- 154.90 -2.80 157.70 1695 ---- ---- ---- ---- 156.20 -2.90 159.10 1700 ---- ---- ---- ---- 157.60 -2.80 160.40 1705 ---- ---- ---- ---- 158.90 -2.90 161.80 1710 ---- ---- ---- ---- 160.20 -3.00 163.20 1715 ---- ---- ---- ---- 161.60 -2.90 164.50 1720 ---- ---- ---- ---- 163.00 -2.90 165.90 1725 ---- ---- ---- ---- 164.30 -3.00 167.30 1730 ---- ---- ---- ---- 165.70 -3.00 168.70 1735 ---- ---- ---- ---- 167.10 -3.00 170.10 1740 ---- ---- ---- ---- 168.50 -3.10 171.60 1745 ---- ---- ---- ---- 169.90 -3.10 173.00 1750 ---- ---- ---- ---- 171.30 -3.20 174.50 1755 ---- ---- ---- ---- 172.80 -3.10 175.90 1760 ---- ---- ---- ---- 174.20 -3.20 177.40 1765 ---- ---- ---- ---- 175.70 -3.20 178.90 1770 ---- ---- ---- ---- 177.20 -3.20 180.40 1775 ---- ---- ---- ---- 178.60 -3.30 181.90 1780 ---- ---- ---- ---- 180.10 -3.30 183.40 1785 ---- ---- ---- ---- 181.70 -3.20 184.90 1790 ---- ---- ---- ---- 183.20 -3.30 186.50 1795 ---- ---- ---- ---- 184.70 -3.40 188.10 1800 ---- ---- ---- ---- 186.30 -3.30 189.60 1805 ---- ---- ---- ---- 187.90 -3.40 191.30 1810 ---- ---- ---- ---- 189.50 -3.40 192.90 1815 ---- ---- ---- ---- 191.10 -3.40 194.50 1820 ---- ---- ---- ---- 192.80 -3.40 196.20 1825 ---- ---- ---- ---- 194.40 -3.50 197.90 1830 ---- ---- ---- ---- 196.20 -3.50 199.70 1835 ---- ---- ---- ---- 197.90 -3.50 201.40 1840 ---- ---- ---- ---- 199.60 -3.60 203.20 1845 ---- ---- ---- ---- 201.40 -3.60 205.00 1850 ---- ---- ---- ---- 203.20 -3.70 206.90 1855 ---- ---- ---- ---- 205.10 -3.60 208.70 1860 ---- ---- ---- ---- 207.00 -3.70 210.70 1865 ---- ---- ---- ---- 208.90 -3.70 212.60 1870 ---- ---- ---- ---- 210.90 -3.70 214.60 1875 ---- ---- ---- ---- 212.90 -3.70 216.60 1880 ---- ---- ---- ---- 214.90 -3.80 218.70 1885 ---- ---- ---- ---- 217.00 -3.80 220.80 1890 ---- ---- ---- ---- 219.10 -3.80 222.90 1895 ---- ---- ---- ---- 221.20 -3.90 225.10 1900 ---- ---- ---- ---- 223.40 -3.90 227.30 1905 ---- ---- ---- ---- 225.70 -3.90 229.60 1910 ---- ---- ---- ---- 228.00 -3.90 231.90 1915 ---- ---- ---- ---- 230.30 -4.00 234.30 1920 ---- ---- ---- ---- 232.70 -4.00 236.70 1925 ---- ---- ---- ---- 235.10 -4.10 239.20 1930 ---- ---- ---- ---- 237.60 -4.10 241.70 1935 ---- ---- ---- ---- 240.20 -4.00 244.20 1940 ---- ---- ---- ---- 242.80 -4.10 246.90 1945 ---- ---- ---- ---- 245.40 -4.10 249.50 1950 ---- ---- ---- ---- 248.10 -4.10 252.20 1955 ---- ---- ---- ---- 250.80 -4.20 255.00 1960 ---- ---- ---- ---- 253.50 -4.20 257.70 1965 ---- ---- ---- ---- 256.30 -4.30 260.60 1970 ---- ---- ---- ---- 259.20 -4.20 263.40 1975 ---- ---- ---- ---- 262.00 -4.30 266.30 1980 ---- ---- ---- ---- 264.90 -4.30 269.20 1985 ---- ---- ---- ---- 267.80 -4.40 272.20 1990 ---- ---- ---- ---- 270.80 -4.40 275.20 1995 ---- ---- ---- ---- 273.80 -4.40 278.20 2000 ---- ---- ---- ---- 276.80 -4.40 281.20 2005 ---- ---- ---- ---- 279.90 -4.40 284.30 2010 ---- ---- ---- ---- 282.90 -4.50 287.40 2015 ---- ---- ---- ---- 286.00 -4.50 290.50 2020 ---- ---- ---- ---- 289.10 -4.50 293.60 2025 ---- ---- ---- ---- 292.20 -4.60 296.80 2030 ---- ---- ---- ---- 295.40 -4.50 299.90 2035 ---- ---- ---- ---- 298.50 -4.60 303.10 2040 ---- ---- ---- ---- 301.70 -4.60 306.30 2045 ---- ---- ---- ---- 304.90 -4.60 309.50 2050 ---- ---- ---- ---- 308.10 -4.60 312.70 2055 ---- ---- ---- ---- 311.20 -4.70 315.90 2060 ---- ---- ---- ---- 314.50 -4.70 319.20 2065 ---- ---- ---- ---- 317.70 -4.70 322.40 2070 ---- ---- ---- ---- 320.90 -4.80 325.70 2075 ---- ---- ---- ---- 324.10 -4.80 328.90 2080 ---- ---- ---- ---- 327.40 -4.80 332.20 2085 ---- ---- ---- ---- 330.60 -4.90 335.50 2090 ---- ---- ---- ---- 333.90 -4.80 338.70 2095 ---- ---- ---- ---- 337.20 -4.80 342.00 2100 ---- ---- ---- ---- 340.40 -5.00 345.40 2105 ---- ---- ---- ---- 343.70 -5.00 348.70 2110 ---- ---- ---- ---- 347.10 -4.90 352.00 2115 ---- ---- ---- ---- 350.40 -5.00 355.40 2120 ---- ---- ---- ---- 353.70 -5.00 358.70 2125 ---- ---- ---- ---- 357.10 -5.00 362.10 2130 ---- ---- ---- ---- 360.40 -5.10 365.50 2135 ---- ---- ---- ---- 363.80 -5.10 368.90 2140 ---- ---- ---- ---- 367.20 -5.10 372.30 2145 ---- ---- ---- ---- 370.60 -5.10 375.70 2150 ---- ---- ---- ---- 374.00 -5.10 379.10 2155 ---- ---- ---- ---- 377.40 -5.20 382.60 2160 ---- ---- ---- ---- 380.90 -5.10 386.00 2165 ---- ---- ---- ---- 384.30 -5.20 389.50 2170 ---- ---- ---- ---- 387.80 -5.20 393.00 2175 ---- ---- ---- ---- 391.30 -5.20 396.50 2180 ---- ---- ---- ---- 394.80 -5.30 400.10 2185 ---- ---- ---- ---- 398.30 -5.30 403.60 2190 ---- ---- ---- ---- 401.80 -5.30 407.10 2195 ---- ---- ---- ---- 405.40 -5.30 410.70 2200 ---- ---- ---- ---- 408.90 -5.40 414.30 2205 ---- ---- ---- ---- 412.50 -5.40 417.90 2210 ---- ---- ---- ---- 416.10 -5.40 421.50 2215 ---- ---- ---- ---- 419.70 -5.40 425.10 2220 ---- ---- ---- ---- 423.30 -5.40 428.70 2225 ---- ---- ---- ---- 426.90 -5.50 432.40 2230 ---- ---- ---- ---- 430.60 -5.40 436.00 2235 ---- ---- ---- ---- 434.20 -5.50 439.70 2240 ---- ---- ---- ---- 437.90 -5.50 443.40 2245 ---- ---- ---- ---- 441.50 -5.60 447.10 2250 ---- ---- ---- ---- 445.20 -5.60 450.80 2255 ---- ---- ---- ---- 448.90 -5.60 454.50 2260 ---- ---- ---- ---- 452.60 -5.60 458.20 2265 ---- ---- ---- ---- 456.30 -5.70 462.00 2270 ---- ---- ---- ---- 460.10 -5.60 465.70 2275 ---- ---- ---- ---- 463.80 -5.70 469.50 2280 ---- ---- ---- ---- 467.60 -5.60 473.20 2285 ---- ---- ---- ---- 471.30 -5.70 477.00 2290 ---- ---- ---- ---- 475.10 -5.70 480.80 2295 ---- ---- ---- ---- 478.90 -5.70 484.60 2300 ---- ---- ---- ---- 482.70 -5.70 488.40 2305 ---- ---- ---- ---- 486.50 -5.80 492.30 2310 ---- ---- ---- ---- 490.30 -5.80 496.10 2315 ---- ---- ---- ---- 494.10 -5.80 499.90 2320 ---- ---- ---- ---- 498.00 -5.80 503.80 2325 ---- ---- ---- ---- 501.80 -5.90 507.70 2330 ---- ---- ---- ---- 505.70 -5.80 511.50 2335 ---- ---- ---- ---- 509.50 -5.90 515.40 2340 ---- ---- ---- ---- 513.40 -5.90 519.30 2345 ---- ---- ---- ---- 517.30 -5.90 523.20 2350 ---- ---- ---- ---- 521.20 -5.90 527.10 2355 ---- ---- ---- ---- 525.10 -5.90 531.00 2360 ---- ---- ---- ---- 529.00 -6.00 535.00 2365 ---- ---- ---- ---- 532.90 -6.00 538.90 2370 ---- ---- ---- ---- 536.80 -6.00 542.80 2375 ---- ---- ---- ---- 540.70 -6.10 546.80 2380 ---- ---- ---- ---- 544.70 -6.00 550.70 2385 ---- ---- ---- ---- 548.60 -6.10 554.70 2390 ---- ---- ---- ---- 552.60 -6.10 558.70 2395 ---- ---- ---- ---- 556.50 -6.10 562.60 2400 ---- ---- ---- ---- 560.50 -6.10 566.60 2405 ---- ---- ---- ---- 564.50 -6.10 570.60 2410 ---- ---- ---- ---- 568.50 -6.10 574.60 2420 ---- ---- ---- ---- 576.50 -6.10 582.60 2425 ---- ---- ---- ---- 580.50 -6.20 586.70 2430 ---- ---- ---- ---- 584.50 -6.20 590.70 2440 ---- ---- ---- ---- 592.50 -6.30 598.80 2450 ---- ---- ---- ---- 600.60 -6.30 606.90 2460 ---- ---- ---- ---- 608.70 -6.30 615.00 2470 ---- ---- ---- ---- 616.80 -6.40 623.20 2475 ---- ---- ---- ---- 620.90 -6.30 627.20 2480 ---- ---- ---- ---- 625.00 -6.30 631.30 2490 ---- ---- ---- ---- 633.10 -6.50 639.60 2500 ---- ---- ---- ---- 641.40 -6.40 647.80 2525 ---- ---- ---- ---- 662.00 -6.50 668.50 2550 ---- ---- ---- ---- 682.70 -6.60 689.30 2575 ---- ---- ---- ---- 703.60 -6.70 710.30 2600 ---- ---- ---- ---- 724.70 -6.70 731.40 2625 ---- ---- ---- ---- 745.80 -6.80 752.60 2650 ---- ---- ---- ---- 767.10 -6.90 774.00 2675 ---- ---- ---- ---- 788.60 -6.90 795.50 2700 ---- ---- ---- ---- 810.10 -7.00 817.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 83.80 -1.70 85.50 1425 ---- ---- ---- ---- 88.70 -1.70 90.40 1450 ---- ---- ---- ---- 93.60 -1.80 95.40 1475 ---- ---- ---- ---- 98.80 -1.90 100.70 1500 ---- ---- ---- ---- 104.10 -2.00 106.10 1525 ---- ---- ---- ---- 109.60 -2.10 111.70 1550 ---- ---- ---- ---- 115.30 -2.20 117.50 1575 ---- ---- ---- ---- 121.20 -2.30 123.50 1580 ---- ---- ---- ---- 122.40 -2.30 124.70 1590 ---- ---- ---- ---- 124.80 -2.30 127.10 1600 ---- ---- ---- ---- 127.30 -2.30 129.60 1610 ---- ---- ---- ---- 129.80 -2.40 132.20 1620 ---- ---- ---- ---- 132.30 -2.40 134.70 1625 ---- ---- ---- ---- 133.50 -2.50 136.00 1630 ---- ---- ---- ---- 134.80 -2.50 137.30 1640 ---- ---- ---- ---- 137.40 -2.50 139.90 1650 ---- ---- ---- ---- 140.00 -2.60 142.60 1660 ---- ---- ---- ---- 142.70 -2.60 145.30 1670 ---- ---- ---- ---- 145.40 -2.70 148.10 1675 ---- ---- ---- ---- 146.80 -2.70 149.50 1680 ---- ---- ---- ---- 148.20 -2.70 150.90 1685 ---- ---- ---- ---- 149.60 -2.70 152.30 1690 ---- ---- ---- ---- 151.00 -2.80 153.80 1695 ---- ---- ---- ---- 152.50 -2.70 155.20 1700 ---- ---- ---- ---- 153.90 -2.80 156.70 1705 ---- ---- ---- ---- 155.40 -2.80 158.20 1710 ---- ---- ---- ---- 156.90 -2.80 159.70 1715 ---- ---- ---- ---- 158.40 -2.80 161.20 1720 ---- ---- ---- ---- 159.90 -2.90 162.80 1725 ---- ---- ---- ---- 161.40 -2.90 164.30 1730 ---- ---- ---- ---- 163.00 -2.90 165.90 1735 ---- ---- ---- ---- 164.50 -3.00 167.50 1740 ---- ---- ---- ---- 166.10 -3.00 169.10 1745 ---- ---- ---- ---- 167.80 -3.00 170.80 1750 ---- ---- ---- ---- 169.40 -3.00 172.40 1755 ---- ---- ---- ---- 171.10 -3.00 174.10 1760 ---- ---- ---- ---- 172.70 -3.10 175.80 1765 ---- ---- ---- ---- 174.40 -3.10 177.50 1770 ---- ---- ---- ---- 176.20 -3.10 179.30 1775 ---- ---- ---- ---- 177.90 -3.20 181.10 1780 ---- ---- ---- ---- 179.70 -3.20 182.90 1785 ---- ---- ---- ---- 181.50 -3.20 184.70 1790 ---- ---- ---- ---- 183.30 -3.30 186.60 1795 ---- ---- ---- ---- 185.20 -3.20 188.40 1800 ---- ---- ---- ---- 187.10 -3.20 190.30 1805 ---- ---- ---- ---- 189.00 -3.30 192.30 1810 ---- ---- ---- ---- 190.90 -3.30 194.20 1815 ---- ---- ---- ---- 192.90 -3.30 196.20 1820 ---- ---- ---- ---- 194.90 -3.30 198.20 1825 ---- ---- ---- ---- 196.90 -3.30 200.20 1830 ---- ---- ---- ---- 198.90 -3.40 202.30 1835 ---- ---- ---- ---- 201.00 -3.40 204.40 1840 ---- ---- ---- ---- 203.10 -3.40 206.50 1845 ---- ---- ---- ---- 205.20 -3.50 208.70 1850 ---- ---- ---- ---- 207.30 -3.50 210.80 1855 ---- ---- ---- ---- 209.50 -3.50 213.00 1860 ---- ---- ---- ---- 211.70 -3.60 215.30 1865 ---- ---- ---- ---- 213.90 -3.60 217.50 1870 ---- ---- ---- ---- 216.20 -3.60 219.80 1875 ---- ---- ---- ---- 218.50 -3.60 222.10 1880 ---- ---- ---- ---- 220.80 -3.70 224.50 1885 ---- ---- ---- ---- 223.10 -3.70 226.80 1890 ---- ---- ---- ---- 225.50 -3.70 229.20 1895 ---- ---- ---- ---- 227.90 -3.80 231.70 1900 ---- ---- ---- ---- 230.30 -3.80 234.10 1905 ---- ---- ---- ---- 232.80 -3.80 236.60 1910 ---- ---- ---- ---- 235.30 -3.80 239.10 1915 ---- ---- ---- ---- 237.80 -3.90 241.70 1920 ---- ---- ---- ---- 240.40 -3.80 244.20 1925 ---- ---- ---- ---- 243.00 -3.90 246.90 1930 ---- ---- ---- ---- 245.60 -3.90 249.50 1935 ---- ---- ---- ---- 248.20 -4.00 252.20 1940 ---- ---- ---- ---- 250.90 -4.00 254.90 1945 ---- ---- ---- ---- 253.60 -4.00 257.60 1950 ---- ---- ---- ---- 256.30 -4.10 260.40 1955 ---- ---- ---- ---- 259.10 -4.00 263.10 1960 ---- ---- ---- ---- 261.90 -4.10 266.00 1965 ---- ---- ---- ---- 264.70 -4.10 268.80 1970 ---- ---- ---- ---- 267.60 -4.10 271.70 1975 ---- ---- ---- ---- 270.40 -4.20 274.60 1980 ---- ---- ---- ---- 273.30 -4.20 277.50 1985 ---- ---- ---- ---- 276.30 -4.10 280.40 1990 ---- ---- ---- ---- 279.20 -4.20 283.40 1995 ---- ---- ---- ---- 282.20 -4.20 286.40 2000 ---- ---- ---- ---- 285.20 -4.20 289.40 2005 ---- ---- ---- ---- 288.20 -4.30 292.50 2010 ---- ---- ---- ---- 291.20 -4.30 295.50 2015 ---- ---- ---- ---- 294.30 -4.30 298.60 2020 ---- ---- ---- ---- 297.40 -4.30 301.70 2025 ---- ---- ---- ---- 300.50 -4.30 304.80 2030 ---- ---- ---- ---- 303.60 -4.40 308.00 2035 ---- ---- ---- ---- 306.70 -4.40 311.10 2040 ---- ---- ---- ---- 309.90 -4.40 314.30 2045 ---- ---- ---- ---- 313.00 -4.50 317.50 2050 ---- ---- ---- ---- 316.20 -4.50 320.70 2055 ---- ---- ---- ---- 319.40 -4.50 323.90 2060 ---- ---- ---- ---- 322.60 -4.60 327.20 2065 ---- ---- ---- ---- 325.90 -4.50 330.40 2070 ---- ---- ---- ---- 329.10 -4.60 333.70 2075 ---- ---- ---- ---- 332.40 -4.60 337.00 2080 ---- ---- ---- ---- 335.70 -4.60 340.30 2085 ---- ---- ---- ---- 339.00 -4.60 343.60 2090 ---- ---- ---- ---- 342.30 -4.60 346.90 2095 ---- ---- ---- ---- 345.60 -4.70 350.30 2100 ---- ---- ---- ---- 348.90 -4.80 353.70 2105 ---- ---- ---- ---- 352.30 -4.70 357.00 2110 ---- ---- ---- ---- 355.70 -4.70 360.40 2115 ---- ---- ---- ---- 359.10 -4.70 363.80 2120 ---- ---- ---- ---- 362.50 -4.80 367.30 2125 ---- ---- ---- ---- 365.90 -4.80 370.70 2130 ---- ---- ---- ---- 369.30 -4.90 374.20 2135 ---- ---- ---- ---- 372.80 -4.80 377.60 2140 ---- ---- ---- ---- 376.20 -4.90 381.10 2145 ---- ---- ---- ---- 379.70 -4.90 384.60 2150 ---- ---- ---- ---- 383.20 -4.90 388.10 2155 ---- ---- ---- ---- 386.70 -5.00 391.70 2160 ---- ---- ---- ---- 390.30 -4.90 395.20 2165 ---- ---- ---- ---- 393.80 -5.00 398.80 2170 ---- ---- ---- ---- 397.40 -5.00 402.40 2175 ---- ---- ---- ---- 400.90 -5.10 406.00 2180 ---- ---- ---- ---- 404.50 -5.10 409.60 2185 ---- ---- ---- ---- 408.20 -5.00 413.20 2190 ---- ---- ---- ---- 411.80 -5.10 416.90 2195 ---- ---- ---- ---- 415.40 -5.10 420.50 2200 ---- ---- ---- ---- 419.10 -5.10 424.20 2205 ---- ---- ---- ---- 422.70 -5.20 427.90 2210 ---- ---- ---- ---- 426.40 -5.20 431.60 2215 ---- ---- ---- ---- 430.10 -5.20 435.30 2220 ---- ---- ---- ---- 433.80 -5.30 439.10 2225 ---- ---- ---- ---- 437.60 -5.20 442.80 2230 ---- ---- ---- ---- 441.30 -5.30 446.60 2235 ---- ---- ---- ---- 445.10 -5.20 450.30 2240 ---- ---- ---- ---- 448.80 -5.30 454.10 2245 ---- ---- ---- ---- 452.60 -5.30 457.90 2250 ---- ---- ---- ---- 456.40 -5.30 461.70 2255 ---- ---- ---- ---- 460.20 -5.30 465.50 2260 ---- ---- ---- ---- 464.00 -5.40 469.40 2265 ---- ---- ---- ---- 467.90 -5.30 473.20 2270 ---- ---- ---- ---- 471.70 -5.40 477.10 2275 ---- ---- ---- ---- 475.50 -5.40 480.90 2280 ---- ---- ---- ---- 479.40 -5.40 484.80 2285 ---- ---- ---- ---- 483.30 -5.40 488.70 2290 ---- ---- ---- ---- 487.20 -5.40 492.60 2295 ---- ---- ---- ---- 491.00 -5.50 496.50 2300 ---- ---- ---- ---- 494.90 -5.50 500.40 2310 ---- ---- ---- ---- 502.80 -5.50 508.30 2320 ---- ---- ---- ---- 510.60 -5.60 516.20 2325 ---- ---- ---- ---- 514.60 -5.60 520.20 2330 ---- ---- ---- ---- 518.50 -5.60 524.10 2340 ---- ---- ---- ---- 526.50 -5.60 532.10 2350 ---- ---- ---- ---- 534.40 -5.70 540.10 2360 ---- ---- ---- ---- 542.40 -5.70 548.10 2370 ---- ---- ---- ---- 550.40 -5.80 556.20 2375 ---- ---- ---- ---- 554.50 -5.70 560.20 2380 ---- ---- ---- ---- 558.50 -5.70 564.20 2390 ---- ---- ---- ---- 566.60 -5.70 572.30 2400 ---- ---- ---- ---- 574.70 -5.80 580.50 2425 ---- ---- ---- ---- 595.10 -5.90 601.00 2450 ---- ---- ---- ---- 615.60 -6.00 621.60 2475 ---- ---- ---- ---- 636.40 -6.00 642.40 2500 ---- ---- ---- ---- 657.30 -6.00 663.30 2525 ---- ---- ---- ---- 678.30 -6.10 684.40 2550 ---- ---- ---- ---- 699.50 -6.20 705.70 2575 ---- ---- ---- ---- 720.80 -6.20 727.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7531 11089 215183 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- 213.30B 196.50A 196.50A 210.20 +12.30 197.90 1595 ---- 208.40B 191.50A 191.50A 205.20 +12.30 192.90 1600 ---- 203.70B 184.40A 184.40A 200.30 +12.40 187.90 1605 ---- 198.40B 181.70A 181.70A 195.30 +12.40 182.90 1610 ---- 193.40B 176.50A 176.50A 190.30 +12.30 178.00 1615 ---- 188.40B 171.60A 171.60A 185.30 +12.30 173.00 1620 ---- 183.40B 166.60A 166.60A 180.30 +12.30 168.00 1625 ---- 178.80B 159.60A 159.60A 175.30 +12.20 163.10 1630 ---- 173.50B 156.70A 156.70A 170.40 +12.30 158.10 1635 ---- 168.60B 151.80A 151.80A 165.40 +12.20 153.20 1640 ---- 163.60B 146.80A 146.80A 160.40 +12.20 148.20 1645 ---- 158.70B 141.80A 141.80A 155.50 +12.20 143.30 1650 ---- 154.00B 134.90A 134.90A 150.50 +12.10 138.40 1655 ---- 148.70B 132.00A 132.00A 145.60 +12.20 133.40 1660 ---- 143.80B 127.10A 127.10A 140.60 +12.10 128.50 1665 ---- 138.80B 122.20A 122.20A 135.70 +12.10 123.60 1670 ---- 133.90B 117.30A 117.30A 130.80 +12.00 118.80 1675 ---- 129.20B 110.50A 110.50A 125.80 +11.90 113.90 1680 ---- 124.00B 107.80A 107.80A 120.90 +11.80 109.10 1685 ---- 119.10B 102.80A 102.80A 116.00 +11.80 104.20 1690 ---- 114.20B 98.10A 98.10A 111.10 +11.70 99.40 1695 ---- 109.40B 93.30A 93.30A 106.30 +11.60 94.70 1700 ---- 104.80B 86.60A 86.60A 101.40 +11.50 89.90 1705 ---- 99.70B 83.90A 83.90A 96.60 +11.30 85.30 1710 ---- 94.90B 77.30A 77.30A 91.80 +11.20 80.60 1715 ---- 90.10B 72.80A 72.80A 87.10 +11.10 76.00 1720 ---- 85.40B 68.30A 68.30A 82.40 +10.90 71.50 1725 ---- 81.00B 63.90A 63.90A 77.70 +10.70 67.00 1730 ---- 76.30B 59.60A 59.60A 73.10 +10.40 62.70 1735 ---- 71.70B 55.40A 55.40A 68.50 +10.10 58.40 1740 ---- 67.20B 51.40A 51.40A 64.00 +9.80 54.20 1745 ---- 62.80B 47.40A 47.40A 59.60 +9.40 50.20 1750 ---- 58.40B 43.60A 43.60A 55.30 +9.10 46.20 1755 ---- 54.20B 39.90A 39.90A 51.10 +8.70 42.40 1760 47.20 50.00B 36.40A 49.70B 47.10 +8.30 3 38.80 1765 ---- 46.00B 33.10A 33.10A 43.10 +7.80 35.30 1770 ---- 42.20B 29.90A 29.90A 39.30 +7.30 32.00 1775 ---- 38.50B 26.90A 26.90A 35.70 +6.80 28.90 1780 ---- 34.90B 24.10A 24.10A 32.30 +6.30 26.00 1785 ---- 31.60B 21.40A 21.40A 29.00 +5.70 23.30 1790 ---- 28.40B 19.10A 19.10A 25.90 +5.10 20.80 5 5 1795 ---- 25.50B 16.90A 16.90A 23.10 +4.60 18.50 1800 ---- 22.80B 15.00A 15.00A 20.50 +4.20 16.30 46 80 1805 ---- 20.30B 13.20A 13.20A 18.10 +3.70 14.40 1810 16.10 18.00B 11.60A 15.00A 15.90 +3.20 7 12.70 1815 ---- 15.90B 10.10A 10.10A 13.90 +2.70 11.20 1820 ---- 13.90B 8.90A 8.90A 12.20 +2.40 9.80 11 11 1825 ---- 12.20B 7.80A 7.80A 10.60 +2.00 1 8.60 9 1830 9.60 10.70B 6.80A 9.50A 9.20 +1.70 1 7.50 1 1 1835 ---- 9.30B 6.00A 6.00A 8.00 +1.40 6.60 203 203 1840 6.90 8.10B 5.30A 7.60B 7.00 +1.20 100 5.80 1845 ---- 7.00B 4.60A 4.60A 6.10 +1.00 75 5.10 1850 ---- 6.10B 4.10A 4.10A 5.30 +.80 4.50 100 101 1855 ---- 5.30B 3.70A 3.70A 4.60 +.60 4.00 1860 ---- 4.60B 3.30A 4.60B 4.00 +.50 3.50 250 562 1865 ---- 4.00B 2.90A 4.00B 3.50 +.40 3.10 1870 ---- 3.50B 2.60A 3.50B 3.00 +.30 2.70 1875 ---- 3.10B 2.30A 3.10B 2.70 +.30 2.40 8 8 1880 ---- 2.70B 2.10A 2.70B 2.30 +.10 2.20 1885 ---- 2.40B ---- 2.40B 2.10 +.20 1.90 1890 ---- 2.10B ---- 2.10B 1.80 +.10 1.70 1895 ---- 1.80B 1.50A 1.50A 1.60 UNCH 1.60 1900 1.50 1.60B 1.50 1.50 1.40 UNCH 1 1.40 12 1905 ---- 1.50B ---- 1.50B 1.30 UNCH 1.30 1910 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 1915 1.10 1.20B 1.10 1.10 1.10 +.10 2 1.00 1920 1.10 1.10 1.10 1.00A 1.00 +.10 1 .90 1925 ---- .90B ---- .90B .90 +.10 .80 1930 ---- ---- ---- ---- .80 UNCH .80 1935 ---- ---- ---- ---- .70 UNCH .70 1940 ---- .70B ---- .70B .70 +.10 .60 1945 ---- ---- ---- ---- .60 UNCH .60 1950 ---- ---- ---- ---- .60 UNCH .60 1 1955 ---- ---- ---- ---- .50 UNCH .50 1960 ---- ---- ---- ---- .50 UNCH .50 1965 ---- ---- ---- ---- .50 +.10 .40 1970 ---- ---- ---- ---- .40 UNCH .40 1975 ---- ---- ---- ---- .40 UNCH .40 1 1980 ---- ---- ---- ---- .40 UNCH .40 1985 ---- ---- ---- ---- .40 UNCH .40 1990 ---- ---- ---- ---- .30 UNCH .30 1995 ---- ---- ---- ---- .30 UNCH .30 2000 ---- ---- ---- ---- .30 UNCH .30 2005 ---- ---- ---- ---- .30 UNCH .30 2010 ---- ---- ---- ---- .30 UNCH .30 2 2015 ---- ---- ---- ---- .20 -.10 .30 2020 ---- ---- ---- ---- .20 UNCH .20 2025 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 191 624 996 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- ---- .20 -.10 .30 1595 ---- ---- ---- ---- .20 -.10 .30 1600 ---- ---- ---- ---- .20 -.10 .30 1605 ---- ---- ---- ---- .30 UNCH .30 1610 ---- ---- .30A .30A .30 -.10 .40 1615 ---- ---- .30A .30A .30 -.10 .40 1620 ---- ---- ---- ---- .30 -.10 .40 1625 ---- ---- .40A .40A .40 -.10 .50 1630 ---- ---- .40A .40A .40 -.10 .50 1635 ---- ---- .40A .40A .40 -.20 .60 1640 ---- ---- .50A .50A .40 -.20 .60 1645 ---- ---- .50A .50A .50 -.20 .70 2 1650 ---- ---- .50A .50A .50 -.30 .80 1655 ---- ---- .60A .60A .60 -.30 .90 1660 ---- ---- .60A .60A .60 -.40 1.00 1665 ---- ---- .70A .70A .70 -.40 1.10 1670 ---- ---- .70A .70A .70 -.50 1.20 1675 ---- ---- .80A .80A .80 -.50 1.30 1680 ---- ---- .90A .90A .90 -.60 1.50 1685 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 1 1 1690 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 1695 ---- ---- 1.20A 1.20A 1.30 -.70 1 2.00 1700 ---- ---- 1.40A 1.40A 1.40 -.90 2.30 1 1705 ---- 2.70B 1.60A 1.60A 1.60 -1.00 2.60 1710 ---- ---- 1.70A 1.70A 1.80 -1.20 3.00 1715 ---- 3.50B 1.90A 1.90A 2.00 -1.40 3.40 1 1720 ---- 4.00B 2.20A 4.00B 2.30 -1.50 3.80 1725 ---- 4.50B 2.50A 2.50A 2.60 -1.80 4.40 1730 ---- 5.20B 2.80A 5.20B 3.00 -2.00 5.00 1735 ---- 6.00B 3.20A 6.00B 3.40 -2.30 1 5.70 2 2 1740 ---- 6.80B 3.70A 6.80B 4.00 -2.50 6.50 8 1745 ---- 7.90B 4.20A 7.80B 4.60 -2.80 1 7.40 52 1750 ---- 9.00B 4.80A 9.00B 5.20 -3.30 8.50 300 302 1755 ---- 10.30B 5.50A 10.30B 6.00 -3.70 9.70 1760 6.60 11.80B 6.30A 6.30A 7.00 -4.10 3 11.10 1765 9.50 13.40B 7.30A 9.70B 8.00 -4.60 109 12.60 1770 ---- 15.20B 8.40A 15.20B 9.20 -5.10 14.30 1 1775 ---- 17.30B 9.70A 17.30B 10.60 -5.60 16.20 1 20 1780 ---- 19.50B 11.10A 19.50B 12.10 -6.10 1 18.20 3 2 1785 ---- 21.90B 12.70A 21.90B 13.80 -6.70 1 20.50 2 2 1790 ---- 24.50B 14.50A 24.50B 15.80 -7.20 23.00 1 1 1795 ---- 27.30B 16.50A 27.30B 17.90 -7.70 25.60 1800 19.60 30.40B 18.70A 19.20A 20.30 -8.20 5 28.50 4 44 1805 ---- 33.60B 21.20A 33.60B 22.80 -8.80 31.60 1810 ---- 36.90B 23.90A 36.90B 25.70 -9.20 34.90 1 1 1815 ---- 40.50B 26.80A 40.50B 28.70 -9.60 38.30 1820 ---- 44.30B 29.90A 44.30B 31.90 -10.00 41.90 1 1 1825 ---- 48.20B 33.20A 48.20B 35.40 -10.30 45.70 9 1830 ---- 52.20B 36.60A 52.20B 39.00 -10.70 49.70 1835 ---- 56.40B 40.30A 56.40B 42.80 -10.90 53.70 1840 46.30 60.70B 44.10A 44.10A 46.70 -11.20 3 57.90 1845 ---- 65.00B 48.10A 65.00B 50.80 -11.40 62.20 1850 ---- 69.50B 52.20A 69.50B 55.00 -11.60 66.60 1855 ---- 74.00B 56.40A 74.00B 59.30 -11.70 71.00 1860 ---- 78.60B 60.70A 78.60B 63.70 -11.80 75.50 1865 ---- 82.90B 65.20A 82.90B 68.10 -12.00 80.10 1870 ---- 86.10B 69.70A 86.10B 72.70 -12.10 84.80 1875 ---- 92.70B 74.20A 92.70B 77.30 -12.20 89.50 1880 ---- 95.60B 78.90A 95.50B 82.00 -12.20 94.20 1885 ---- 100.20B 83.90A 100.20B 86.70 -12.30 99.00 1890 ---- 105.00B 88.50A 105.00B 91.50 -12.30 103.80 1895 ---- 110.00B 93.20A 110.00B 96.30 -12.30 108.60 1900 ---- 116.80B 97.80A 116.80B 101.10 -12.30 113.40 1905 ---- 119.70B 102.90A 119.60B 105.90 -12.40 118.30 1910 ---- 124.50B 107.80A 124.50B 110.80 -12.30 123.10 1915 ---- 129.50B 112.70A 129.40B 115.70 -12.30 128.00 1920 ---- 134.30B 117.50A 134.30B 120.60 -12.30 132.90 1925 ---- 141.30B 122.10A 141.30B 125.50 -12.30 137.80 1930 ---- 144.30B 127.40A 144.20B 130.40 -12.40 142.80 1935 ---- 149.10B 132.20A 149.00B 135.30 -12.40 147.70 1940 ---- 154.20B 137.10A 154.10B 140.30 -12.30 152.60 1945 ---- 159.00B 142.10A 158.90B 145.20 -12.40 157.60 1950 ---- 166.00B 146.70A 166.00B 150.20 -12.30 162.50 1955 ---- 169.10B 152.00A 169.00B 155.10 -12.40 167.50 1960 ---- 174.00B 156.90A 174.00B 160.10 -12.40 172.50 1965 ---- 179.00B 161.90A 179.00B 165.10 -12.30 177.40 1970 ---- 183.90B 166.90A 183.90B 170.00 -12.40 182.40 1975 ---- 190.90B 171.50A 190.90B 175.00 -12.40 187.40 1980 ---- 193.90B 176.90A 193.90B 180.00 -12.30 192.30 1985 ---- 198.90B 181.80A 198.80B 184.90 -12.40 197.30 1990 ---- 203.90B 186.80A 203.80B 189.90 -12.40 202.30 1995 ---- 208.70B 191.90A 208.70B 194.90 -12.40 207.30 2000 ---- 215.80B 196.40A 215.80B 199.90 -12.40 212.30 2005 ---- 218.80B 201.80A 218.80B 204.90 -12.40 217.30 2010 ---- 223.80B 206.80A 223.80B 209.90 -12.40 222.30 2015 ---- 228.60B 211.80A 228.60B 214.80 -12.40 227.20 2020 ---- 233.70B 216.90A 233.60B 219.80 -12.40 232.20 2025 ---- 238.70B 221.40A 238.70B 224.80 -12.40 237.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 316 450 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- 248.10B 231.50A 231.50A 245.20 +12.30 232.90 1560 ---- 243.10B 226.50A 226.50A 240.20 +12.30 227.90 1565 ---- 238.10B 221.50A 221.50A 235.20 +12.30 222.90 1570 ---- 233.10B 216.50A 216.50A 230.20 +12.30 217.90 1575 ---- 228.10B 211.50A 211.50A 225.20 +12.30 212.90 1580 ---- 223.10B 206.50A 206.50A 220.20 +12.30 207.90 1585 ---- 218.10B 201.50A 201.50A 215.20 +12.30 202.90 1590 ---- 213.10B 196.50A 196.50A 210.20 +12.30 197.90 1595 ---- 208.10B 191.50A 191.50A 205.20 +12.30 192.90 1600 ---- 203.20B 186.40A 186.40A 200.20 +12.30 187.90 1605 ---- 198.10B 181.50A 181.50A 195.20 +12.30 182.90 1610 ---- 193.10B 176.50A 176.50A 190.20 +12.30 177.90 1615 ---- 188.10B 171.50A 171.50A 185.20 +12.30 172.90 1620 ---- 183.10B 166.50A 166.50A 180.20 +12.30 167.90 1625 ---- 178.10B 161.50A 161.50A 175.20 +12.30 162.90 1630 ---- 173.10B 156.50A 156.50A 170.20 +12.30 157.90 1635 ---- 168.10B 151.60A 151.60A 165.20 +12.30 152.90 1640 ---- 163.10B 146.50A 146.50A 160.20 +12.30 147.90 1645 ---- 158.10B 141.50A 141.50A 155.20 +12.30 142.90 1650 ---- 153.20B 136.40A 136.40A 150.20 +12.30 137.90 1 1655 ---- 148.10B 131.40A 131.40A 145.20 +12.30 132.90 1660 ---- 143.10B 126.40A 126.40A 140.20 +12.30 127.90 1665 ---- 138.40B 119.90A 119.90A 135.20 +12.30 122.90 1670 ---- 133.40B 114.90A 114.90A 130.20 +12.30 117.90 1675 ---- 128.40B 109.20A 109.20A 125.20 +12.30 112.90 1680 ---- 123.40B 104.90A 104.90A 120.20 +12.30 107.90 1685 ---- 118.40B 99.90A 99.90A 115.20 +12.30 102.90 1690 ---- 113.40B 94.90A 94.90A 110.20 +12.30 97.90 1695 ---- 108.40B 89.90A 89.90A 105.20 +12.30 92.90 1700 ---- 103.40B 84.20A 84.20A 100.20 +12.30 87.90 1705 ---- 98.40B 79.90A 79.90A 95.20 +12.30 82.90 1710 ---- 93.40B 74.90A 74.90A 90.20 +12.30 77.90 1715 ---- 88.40B 69.90A 69.90A 85.20 +12.30 72.90 1720 ---- 83.40B 64.90A 64.90A 80.20 +12.30 67.90 1725 ---- 78.40B 59.30A 59.30A 75.20 +12.30 62.90 1730 ---- 73.40B 54.90A 54.90A 70.20 +12.30 57.90 2 1735 ---- 68.40B 50.00A 50.00A 65.20 +12.30 52.90 1740 ---- 63.40B 44.90A 44.90A 60.20 +12.20 48.00 1745 ---- 58.40B 40.00A 40.00A 55.20 +12.20 43.00 53 1750 36.00 53.70B 34.40A 34.80A 50.20 +12.10 30 38.10 6 212 1755 30.40 48.50B 30.10A 30.20A 45.20 +12.00 55 33.20 62 1760 25.10 43.50B 24.70A 25.10A 40.20 +11.80 60 28.40 3 89 1765 ---- 38.50B 19.90A 19.90A 35.20 +11.60 23.60 130 85 1770 28.70 33.50B 15.40A 30.60B 30.20 +11.10 44 19.10 4 77 1775 12.60 28.80B 11.20A 28.80B 25.20 +10.40 3 14.80 10 108 1780 10.00 23.60B 7.60A 20.60B 20.20 +9.30 9 10.90 56 230 1785 9.50 18.60B 4.70A 18.60B 15.20 +7.50 18 7.70 32 32 1790 4.50 13.90B 2.70A 7.60A 10.20 +5.10 374 5.10 692 318 1795 2.40 9.20B 1.50A 4.80A 5.20 +2.00 242 3.20 228 105 1800 1.50 5.30B .20 .40B .20 -1.70 952 1.90 1854 884 1805 1.30 2.50B .10 .10 .00 -1.10 421 1.10 316 233 1810 .40 1.00B .10 .10 .00 -.60 290 .60 448 518 1815 .40 .40 .10 .10 .00 -.40 75 .40 482 248 1820 .20 .20 .10 .10 .00 -.20 93 .20 379 272 1825 .20 .20 .10 .10 .00 -.10 22 .10 599 631 1830 .10 .10 .10 .10 .00 -.10 29 .10 382 484 1835 .20 .20 .20 .10A .00 -.10 1 .10 130 326 1840 .10 .10 .10 .10 .00 -.10 17 .10 135 193 1845 .10 .10 .10 .10 .00 -.10 23 .10 3 343 1850 .10 .10 .10 .10 .00 -.10 10 .10 171 851 1855 ---- ---- ---- ---- .00 -.10 .10 3 362 1860 ---- ---- ---- ---- .00 -.10 .10 15 219 1865 ---- ---- ---- ---- .00 -.10 .10 43 1870 ---- ---- ---- ---- .00 -.10 .10 4 155 1875 ---- ---- ---- ---- .00 -.10 .10 15 406 1880 ---- ---- ---- ---- .00 -.10 .10 138 1885 ---- ---- ---- ---- .00 -.10 .10 10 66 1890 ---- ---- ---- ---- .00 -.10 .10 1 37 1895 ---- ---- ---- ---- .00 -.10 .10 91 1900 ---- ---- ---- ---- .00 -.10 .10 2 850 1905 ---- ---- ---- ---- .00 -.10 .10 32 1910 ---- ---- ---- ---- .00 -.10 .10 24 1915 ---- ---- ---- ---- .00 -.10 .10 500 1920 ---- ---- ---- ---- .00 -.10 .10 56 1925 ---- ---- ---- ---- .00 -.10 .10 1198 1930 ---- ---- ---- ---- .00 -.10 .10 84 1935 ---- ---- ---- ---- .00 -.10 .10 23 1940 ---- ---- ---- ---- .00 -.10 .10 32 1945 ---- ---- ---- ---- .00 -.10 .10 93 1950 ---- ---- ---- ---- .00 -.10 .10 100 1955 ---- ---- ---- ---- .00 -.10 .10 133 1960 ---- ---- ---- ---- .00 -.10 .10 67 1965 ---- ---- ---- ---- .00 -.10 .10 13 1970 ---- ---- ---- ---- .00 -.10 .10 45 1975 ---- ---- ---- ---- .00 -.10 .10 10 1980 ---- ---- ---- ---- .00 -.10 .10 1 1985 ---- ---- ---- ---- .00 -.10 .10 20 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 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2768 6110 11155 OG3 DEC22 Gold Weekly Friday Option - Week 3 PUT 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1575 ---- ---- ---- ---- .00 -.10 .10 5 1580 ---- ---- ---- ---- .00 -.10 .10 1585 ---- ---- ---- ---- .00 -.10 .10 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 7 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 156 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 11 1625 ---- ---- ---- ---- .00 -.10 .10 1 1630 ---- ---- ---- ---- .00 -.10 .10 1 1635 ---- ---- ---- ---- .00 -.10 .10 27 1640 ---- ---- ---- ---- .00 -.10 .10 1 1645 ---- ---- ---- ---- .00 -.10 .10 28 1650 ---- ---- ---- ---- .00 -.10 .10 16 1655 ---- ---- ---- ---- .00 -.10 .10 20 1660 ---- ---- ---- ---- .00 -.10 .10 86 1665 ---- ---- ---- ---- .00 -.10 .10 97 1670 ---- ---- ---- ---- .00 -.10 .10 33 1675 ---- ---- ---- ---- .00 -.10 .10 15 1680 ---- ---- ---- ---- .00 -.10 .10 21 1685 ---- ---- ---- ---- .00 -.10 .10 587 1690 ---- ---- ---- ---- .00 -.10 .10 37 1695 ---- ---- ---- ---- .00 -.10 26 .10 182 1700 ---- ---- ---- ---- .00 -.10 75 .10 2 178 1705 ---- ---- ---- ---- .00 -.10 .10 158 1710 ---- ---- ---- ---- .00 -.10 .10 17 441 1715 ---- ---- ---- ---- .00 -.10 .10 3 170 1720 ---- ---- ---- ---- .00 -.10 .10 33 170 1725 ---- ---- ---- ---- .00 -.10 .10 58 130 1730 ---- ---- ---- ---- .00 -.10 .10 1 241 1735 ---- ---- ---- ---- .00 -.10 .10 16 129 1740 ---- ---- .10A .10A .00 -.20 .20 19 189 1745 ---- ---- .10A .10A .00 -.20 .20 12 169 1750 .10 .10 .10 .10 .00 -.30 13 .30 778 962 1755 .30 .30 .10A .10A .00 -.40 13 .40 32 101 1760 .70 .70 .10A .10A .00 -.60 24 .60 234 489 1765 .70 .90B .10 .10 .00 -.80 23 .80 260 292 1770 1.20 1.20 .10 .10 .00 -1.30 326 1.30 585 174 1775 2.10 2.10 .10 .10 .00 -2.00 124 2.00 1187 470 1780 3.50 3.50 .10 .10 .00 -3.10 272 3.10 1525 294 1785 5.50 5.50 .10 .10 .00 -4.90 326 4.90 722 375 1790 7.80 8.40B .10 .10 .00 -7.30 872 7.30 709 386 1795 10.30 12.10B .10 .10A .00 -10.40 276 10.40 136 188 1800 14.50 16.40B .20 .20 .00 -14.10 632 14.10 276 708 1805 ---- 21.10B 3.80A 21.10B 4.80 -13.50 18.30 284 304 1810 8.60 25.40B 7.30A 7.30A 9.80 -13.00 2 22.80 84 463 1815 12.60 30.30B 11.60A 12.40A 14.80 -12.80 7 27.60 25 233 1820 19.50 35.20B 16.60A 19.80A 19.80 -12.60 12 32.40 106 272 1825 ---- 40.80B 21.40A 40.80B 24.80 -12.50 37.30 9 295 1830 29.20 45.20B 26.50A 28.60A 29.80 -12.50 14 42.30 6 23 1835 ---- 50.20B 31.60A 50.20B 34.80 -12.50 47.30 1 1840 ---- 55.20B 36.60A 55.20B 39.80 -12.50 52.30 1845 ---- 60.20B 41.60A 60.20B 44.80 -12.50 57.30 1850 ---- 65.80B 46.60A 65.80B 49.80 -12.50 62.30 1855 ---- 70.10B 51.60A 70.10B 54.80 -12.50 67.30 1860 ---- 75.10B 56.60A 75.10B 59.80 -12.50 72.30 1865 ---- 80.10B 61.60A 80.10B 64.80 -12.50 77.30 1870 ---- 85.10B 66.60A 85.10B 69.80 -12.50 82.30 1875 ---- 90.10B 71.60A 90.10B 74.80 -12.50 87.30 1880 ---- 95.10B 76.60A 95.10B 79.80 -12.50 92.30 1885 ---- 100.10B 81.60A 100.10B 84.80 -12.50 97.30 1890 ---- 105.10B 86.60A 105.10B 89.80 -12.50 102.30 1895 ---- 110.10B 91.60A 110.10B 94.80 -12.50 107.30 1900 ---- 115.10B 96.60A 115.10B 99.80 -12.50 112.30 1905 ---- 120.10B 101.60A 120.10B 104.80 -12.50 117.30 1910 ---- 125.10B 106.60A 125.10B 109.80 -12.50 122.30 1915 ---- 130.10B 111.60A 130.10B 114.80 -12.50 127.30 1920 ---- 135.10B 116.60A 135.10B 119.80 -12.50 132.30 1925 ---- 140.10B 121.60A 140.10B 124.80 -12.50 137.30 1930 ---- 145.10B 126.60A 145.10B 129.80 -12.50 142.30 1935 ---- 148.60B 131.70A 148.60B 134.80 -12.50 147.30 1940 ---- 153.60B 136.70A 153.60B 139.80 -12.50 152.30 1945 ---- 158.60B 141.70A 158.60B 144.80 -12.50 157.30 1950 ---- 163.60B 146.90A 163.60B 149.80 -12.50 162.30 1955 ---- 168.60B 151.70A 168.60B 154.80 -12.50 167.30 1960 ---- 173.60B 156.70A 173.60B 159.80 -12.50 172.30 1965 ---- 178.60B 161.70A 178.60B 164.80 -12.50 177.30 1970 ---- 183.60B 166.90A 183.60B 169.80 -12.50 182.30 1975 ---- 188.60B 171.90A 188.60B 174.80 -12.50 187.30 1980 ---- 193.60B 176.90A 193.60B 179.80 -12.50 192.30 1985 ---- 198.60B 181.90A 198.60B 184.80 -12.50 197.30 1990 ---- 203.40B 186.90A 203.40B 189.80 -12.50 202.30 1995 ---- 208.50B 191.90A 208.50B 194.80 -12.50 207.30 2000 ---- 213.60B 196.80A 213.60B 199.80 -12.50 212.30 2005 ---- 218.50B 201.90A 218.50B 204.80 -12.50 217.30 2010 ---- 223.40B 206.90A 223.40B 209.80 -12.50 222.30 2015 ---- 228.50B 211.90A 228.50B 214.80 -12.50 227.30 2020 ---- 233.50B 216.90A 233.50B 219.80 -12.50 232.30 2025 ---- 238.50B 221.90A 238.50B 224.80 -12.50 237.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3037 7119 9336 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 248.30B 231.50A 231.50A 245.20 +12.40 232.80 1560 ---- 243.30B 226.50A 226.50A 240.20 +12.40 227.80 1565 ---- 238.30B 221.50A 221.50A 235.20 +12.40 222.80 1570 ---- 233.30B 216.50A 216.50A 230.20 +12.40 217.80 1575 ---- 228.30B 211.50A 211.50A 225.20 +12.40 212.80 1580 ---- 223.30B 206.50A 206.50A 220.20 +12.40 207.80 1585 ---- 218.30B 201.40A 201.40A 215.20 +12.40 202.80 1590 ---- 213.30B 196.40A 196.40A 210.20 +12.40 197.80 1595 ---- 208.30B 191.40A 191.40A 205.20 +12.40 192.80 1600 ---- 203.30B 184.20A 184.20A 200.20 +12.40 187.80 1605 ---- 198.30B 181.40A 181.40A 195.20 +12.40 182.80 1610 ---- 193.30B 176.40A 176.40A 190.20 +12.40 177.80 1615 ---- 188.30B 171.40A 171.40A 185.20 +12.40 172.80 1620 ---- 183.30B 166.40A 166.40A 180.20 +12.40 167.80 1625 ---- 178.50B 159.20A 159.20A 175.20 +12.40 162.80 1630 ---- 173.30B 156.60A 156.60A 170.20 +12.40 157.80 1635 ---- 168.30B 151.50A 151.50A 165.20 +12.40 152.80 1640 ---- 163.30B 146.50A 146.50A 160.20 +12.40 147.80 1645 ---- 158.30B 141.60A 141.60A 155.20 +12.40 142.80 1650 ---- 153.70B 134.30A 134.30A 150.20 +12.30 137.90 1655 ---- 148.30B 131.60A 131.60A 145.20 +12.30 132.90 1660 ---- 143.30B 126.50A 126.50A 140.20 +12.30 127.90 1665 ---- 138.50B 120.10A 120.10A 135.20 +12.30 122.90 1670 ---- 133.50B 115.10A 115.10A 130.20 +12.30 117.90 1675 ---- 128.80B 109.40A 109.40A 125.20 +12.20 113.00 1680 ---- 123.50B 105.10A 105.10A 120.30 +12.30 108.00 1685 ---- 118.50B 100.10A 100.10A 115.30 +12.30 103.00 1690 ---- 113.50B 95.20A 95.20A 110.30 +12.30 98.00 1695 ---- 108.50B 90.30A 90.30A 105.30 +12.20 93.10 1700 102.90 103.80B 84.70A 96.70A 100.30 +12.20 1 88.10 1705 ---- 98.60B 80.30A 80.30A 95.30 +12.10 83.20 1710 ---- 93.70B 75.50A 75.50A 90.30 +12.00 78.30 1 1715 ---- 88.70B 70.50A 70.50A 85.40 +12.00 73.40 1720 ---- 83.70B 65.10A 65.10A 80.40 +11.90 68.50 1725 ---- 79.00B 60.30A 60.30A 75.50 +11.80 63.70 1730 ---- 73.90B 55.50A 55.50A 70.50 +11.60 58.90 1735 ---- 68.90B 50.80A 50.80A 65.60 +11.40 54.20 1740 ---- 64.10B 46.20A 46.20A 60.70 +11.20 49.50 3 1745 ---- 59.40B 41.70A 41.70A 55.90 +11.00 44.90 1750 ---- 54.60B 37.30A 37.30A 51.10 +10.60 40.50 2 1755 ---- 49.80B 33.10A 33.10A 46.40 +10.20 36.20 1760 ---- 45.10B 29.10A 29.10A 41.70 +9.70 32.00 3 1765 ---- 40.50B 25.30A 25.30A 37.20 +9.20 28.00 2 4 1770 23.20 36.00B 21.70A 30.50A 32.80 +8.50 226 24.30 132 130 1775 ---- 31.70B 18.40A 18.40A 28.60 +7.80 20.80 95 1780 20.00 27.60B 15.50A 26.50B 24.60 +6.90 5 17.70 8 7 1785 13.20 23.70B 12.80A 19.00A 20.90 +6.10 29 14.80 58 39 1790 13.90 20.10B 10.50A 18.60A 17.40 +5.10 6 12.30 9 14 1795 13.10 16.80B 8.50A 16.10B 14.30 +4.30 1 10.00 25 204 1800 8.00 14.00B 6.80A 13.10B 11.60 +3.40 85 8.20 80 97 1805 11.10 11.40B 5.40A 9.90A 9.20 +2.60 5 6.60 7 6 1810 5.30 9.20B 4.30A 8.30B 7.20 +1.90 39 5.30 62 58 1815 4.20 7.30B 3.40A 5.70A 5.60 +1.40 17 4.20 23 167 1820 2.80 5.70B 2.70A 4.70A 4.30 +1.00 63 3.30 117 112 1825 2.90 4.40B 2.20A 3.60A 3.30 +.70 241 2.60 36 657 1830 1.70 3.50B 1.70 2.90B 2.50 +.40 100 2.10 3 42 1835 1.40 2.70B 1.40 2.20 2.00 +.30 89 1.70 14 116 1840 1.20 2.10B 1.20 1.70B 1.50 +.20 74 1.30 26 239 1845 1.30 1.60B 1.00A 1.20A 1.20 +.10 44 1.10 16 171 1850 1.20 1.20 .80A 1.00 1.00 +.10 109 .90 28 169 1855 .90 1.00B .80 .80 .80 +.10 51 .70 6 8 1860 .70 .80B .70 .70 .60 UNCH 6 .60 178 1865 .50 .60B .50 .50 .50 UNCH 17 .50 19 1870 ---- .50B ---- .50B .40 UNCH 39 .40 4 10 1875 ---- ---- ---- ---- .30 -.10 43 .40 49 54 1880 .30 .30 .30 .30 .30 UNCH 46 .30 14 24 1885 .30 .30 .20 .20 .20 -.10 59 .30 11 1890 .20 .20 .20 .20 .20 UNCH 93 .20 33 34 1895 .20 .20 .20 .20 .20 UNCH 36 .20 26 37 1900 .20 .20 .20 .20 .10 -.10 30 .20 10 39 1905 ---- ---- ---- ---- .10 -.10 .20 20 23 1910 ---- ---- ---- ---- .10 -.10 .20 22 1915 ---- ---- ---- ---- .10 UNCH .10 10 13 1920 ---- ---- ---- ---- .10 UNCH .10 8 1925 ---- ---- ---- ---- .10 UNCH .10 2 1930 ---- ---- ---- ---- .10 UNCH .10 2 1935 ---- ---- ---- ---- .10 UNCH .10 1 1940 ---- ---- ---- ---- .10 UNCH .10 20 1945 ---- ---- ---- ---- .10 UNCH .10 12 1950 ---- ---- ---- ---- .10 UNCH .10 2 1955 .10 .10 .10 .10 .10 UNCH 5 .10 17 1960 ---- ---- ---- ---- .10 UNCH .10 3 1965 ---- ---- ---- ---- .10 UNCH .10 1970 .10 .10 .10 .10 .10 UNCH 8 .10 17 1975 ---- ---- ---- ---- .10 UNCH .10 1 1980 ---- ---- ---- ---- .10 UNCH .10 20 1985 ---- ---- ---- ---- .10 UNCH .10 10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 23 2010 ---- ---- ---- ---- .10 UNCH .10 1 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1567 818 2947 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 6 6 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 33 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 4 39 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 UNCH .10 1 1655 ---- ---- ---- ---- .10 -.10 .20 3 1660 ---- ---- ---- ---- .10 -.10 .20 2 1665 ---- ---- ---- ---- .10 -.10 .20 4 1670 ---- ---- .10A .10A .10 -.10 .20 5 1675 ---- ---- ---- ---- .10 -.10 .20 3 1680 .20 .20 .20 .20 .10 -.10 2 .20 4 1685 .20 .20 .20 .20 .10 -.20 5 .30 17 18 1690 .30 .30 .10 .10 .10 -.20 6 .30 32 68 1695 .30 .30 .20 .20 .10 -.30 24 .40 4 36 1700 ---- ---- .20A .20A .10 -.30 .40 3 18 1705 .20 .20 .20 .20 .20 -.30 27 .50 22 1710 .20 .20 .20 .20 .20 -.30 30 .50 3 5 1715 .30 .30 .20 .20 .20 -.50 42 .70 19 1720 .30 .30 .30 .30 .30 -.50 55 .80 68 67 1725 .20 .20 .20 .20 .30 -.60 61 .90 33 22 1730 ---- ---- .40A .40A .40 -.80 24 1.20 46 27 1735 ---- ---- .40A .40A .50 -.90 22 1.40 9 14 1740 .70 .70 .40A .40A .60 -1.20 1 1.80 2 13 1745 1.30 1.30 .50A .50A .70 -1.50 49 2.20 16 15 1750 2.80 2.90B .60 .60 .90 -1.80 14 2.70 77 113 1755 2.70 3.60B 1.00A 1.00A 1.20 -2.20 12 3.40 7 18 1760 ---- 4.60B 1.30A 4.60B 1.50 -2.70 54 4.20 17 26 1765 4.20 5.80B 1.50 1.60B 2.00 -3.30 93 5.30 80 72 1770 5.80 7.20B 2.10A 2.10A 2.60 -3.90 352 6.50 152 558 1775 5.80 8.90B 2.60 2.80B 3.40 -4.60 352 8.00 27 205 1780 5.90 10.90B 3.50 3.70 4.40 -5.50 91 9.90 30 32 1785 5.60 13.20B 4.60A 6.40B 5.70 -6.30 12 12.00 104 100 1790 14.30 15.90B 5.80 6.50B 7.20 -7.30 474 14.50 41 322 1795 15.00 18.90B 7.60A 7.60A 9.10 -8.10 183 17.20 15 23 1800 14.40 22.30B 9.60A 9.60A 11.40 -8.90 12 20.30 215 126 1805 14.20 25.90B 11.90 12.80B 14.00 -9.80 2 23.80 13 1810 18.10 29.80B 14.80A 20.00B 17.00 -10.40 100 27.40 7 115 1815 18.50 33.90B 17.90A 18.80B 20.40 -11.00 3 31.40 12 7 1820 ---- 38.20B 21.40A 38.20B 24.10 -11.40 35.50 17 1825 ---- 42.70B 25.20A 42.70B 28.10 -11.70 39.80 1 8 1830 33.30 47.30B 29.30A 34.80B 32.30 -12.00 1 44.30 1835 ---- 51.90B 33.60A 51.90B 36.80 -12.00 48.80 1840 ---- 56.70B 38.10A 56.70B 41.30 -12.20 53.50 1845 ---- 61.50B 42.70A 61.50B 46.00 -12.30 58.30 1850 ---- 66.40B 47.40A 66.40B 50.70 -12.30 63.00 1855 ---- 70.70B 52.20A 70.70B 55.50 -12.40 67.90 1860 ---- 75.60B 57.00A 75.60B 60.40 -12.40 72.80 1865 ---- 80.50B 62.10A 80.50B 65.30 -12.40 77.70 1870 ---- 85.40B 67.00A 85.40B 70.20 -12.40 82.60 1875 ---- 91.00B 71.70A 91.00B 75.10 -12.40 87.50 1880 ---- 95.40B 76.90A 95.40B 80.00 -12.50 92.50 1885 ---- 100.40B 81.80A 100.30B 85.00 -12.40 97.40 1890 ---- 105.20B 86.80A 105.20B 89.90 -12.50 102.40 1895 ---- 110.30B 91.70A 110.30B 94.90 -12.50 107.40 1900 ---- 115.90B 96.40A 115.90B 99.90 -12.40 112.30 1905 ---- 120.20B 101.70A 120.20B 104.90 -12.40 117.30 1910 ---- 125.20B 106.70A 125.20B 109.90 -12.40 122.30 1915 ---- 130.20B 111.70A 130.20B 114.90 -12.40 127.30 1920 ---- 135.20B 116.70A 135.20B 119.90 -12.30 132.20 1925 ---- 140.80B 121.30A 140.80B 124.80 -12.40 137.20 1930 ---- 145.10B 126.70A 145.10B 129.80 -12.40 142.20 1935 ---- 150.10B 131.70A 150.10B 134.80 -12.40 147.20 1940 ---- 155.10B 136.70A 155.10B 139.80 -12.40 152.20 1945 ---- 160.10B 141.70A 160.10B 144.80 -12.40 157.20 1950 ---- 165.80B 146.30A 165.80B 149.80 -12.40 162.20 1955 ---- 170.10B 151.70A 170.10B 154.80 -12.40 167.20 1960 ---- 175.10B 156.70A 175.10B 159.80 -12.40 172.20 1965 ---- 180.10B 161.70A 180.10B 164.80 -12.40 177.20 1970 ---- 185.10B 166.70A 185.10B 169.80 -12.40 182.20 1975 ---- 190.80B 171.30A 190.80B 174.80 -12.40 187.20 1980 ---- 193.70B 176.70A 193.70B 179.80 -12.40 192.20 1985 ---- 198.70B 181.90A 198.70B 184.80 -12.40 197.20 1990 ---- 203.70B 186.90A 203.70B 189.80 -12.40 202.20 1995 ---- 208.70B 191.80A 208.70B 194.80 -12.40 207.20 2000 ---- 213.60B 196.70A 213.50B 199.80 -12.40 212.20 2005 ---- 218.70B 201.80A 218.70B 204.80 -12.40 217.20 2010 ---- 223.70B 206.70A 223.70B 209.80 -12.40 222.20 2015 ---- 228.70B 211.70A 228.70B 214.80 -12.40 227.20 2020 ---- 233.60B 216.70A 233.60B 219.80 -12.40 232.20 2025 ---- 238.60B 221.70A 238.60B 224.80 -12.40 237.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2103 1028 2276 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- 223.30B 206.40A 206.40A 220.20 +12.40 207.80 1585 ---- 218.30B 201.50A 201.50A 215.20 +12.40 202.80 1590 ---- 213.30B 196.60A 196.60A 210.20 +12.40 197.80 1595 ---- 208.30B 191.50A 191.50A 205.20 +12.40 192.80 1600 ---- 203.70B 184.30A 184.30A 200.20 +12.40 187.80 1605 ---- 198.30B 181.50A 181.50A 195.20 +12.40 182.80 1610 ---- 193.30B 176.50A 176.50A 190.20 +12.30 177.90 1615 ---- 188.30B 171.50A 171.50A 185.20 +12.30 172.90 1620 ---- 183.40B 166.50A 166.50A 180.20 +12.30 167.90 1625 ---- 178.80B 159.40A 159.40A 175.20 +12.30 162.90 1630 ---- 173.40B 156.70A 156.70A 170.20 +12.30 157.90 1635 ---- 168.40B 151.50A 151.50A 165.20 +12.30 152.90 1640 ---- 163.40B 146.50A 146.50A 160.30 +12.40 147.90 1645 ---- 158.40B 141.50A 141.50A 155.30 +12.30 143.00 1650 ---- 153.80B 134.50A 134.50A 150.30 +12.30 138.00 1655 ---- 148.40B 131.70A 131.70A 145.30 +12.30 133.00 1660 ---- 143.50B 126.80A 126.80A 140.30 +12.20 128.10 1665 ---- 138.50B 121.90A 121.90A 135.40 +12.30 123.10 1670 ---- 133.60B 116.80A 116.80A 130.40 +12.20 118.20 1675 ---- 128.90B 109.80A 109.80A 125.40 +12.10 113.30 1680 ---- 123.60B 106.90A 106.90A 120.50 +12.10 108.40 1685 ---- 118.70B 102.10A 102.10A 115.50 +12.10 103.40 1690 ---- 113.70B 97.10A 97.10A 110.60 +12.00 98.60 1695 ---- 108.80B 92.20A 92.20A 105.70 +12.00 93.70 1700 ---- 104.20B 85.40A 85.40A 100.70 +11.90 88.80 1705 ---- 98.90B 80.60A 80.60A 95.80 +11.80 84.00 1710 ---- 94.00B 75.80A 75.80A 90.90 +11.70 79.20 1715 ---- 89.10B 71.10A 71.10A 86.00 +11.60 74.40 1720 ---- 84.30B 66.40A 66.40A 81.20 +11.50 69.70 1725 ---- 79.70B 61.80A 61.80A 76.40 +11.30 65.10 1730 ---- 74.90B 57.20A 57.20A 71.60 +11.10 60.50 1735 ---- 70.10B 52.80A 52.80A 66.80 +10.90 55.90 1740 ---- 65.40B 48.40A 48.40A 62.10 +10.60 51.50 1745 ---- 60.70B 44.20A 44.20A 57.40 +10.20 47.20 1750 ---- 56.10B 40.10A 40.10A 52.90 +9.80 43.10 1755 ---- 51.60B 36.20A 36.20A 48.40 +9.40 39.00 1760 ---- 47.20B 32.40A 32.40A 44.00 +8.80 35.20 1765 ---- 42.90B 28.90A 28.90A 39.80 +8.30 31.50 1770 ---- 38.80B 25.60A 25.60A 35.70 +7.70 28.00 1 1775 ---- 34.80B 22.50A 22.50A 31.90 +7.20 24.70 1780 ---- 31.00B 19.50A 19.50A 28.20 +6.50 21.70 3 5 1785 17.90 27.40B 16.80A 23.10A 24.70 +5.90 2 18.80 1 57 1790 ---- 24.10B 14.50A 14.50A 21.50 +5.20 16.30 3 25 1795 ---- 21.00B 12.40A 12.40A 18.60 +4.60 14.00 2 57 1800 ---- 18.20B 10.60A 10.60A 15.90 +3.90 12.00 5 22 1805 ---- 15.70B 8.90A 8.90A 13.50 +3.30 10.20 1 57 1810 11.00 13.40B 7.50A 13.40B 11.40 +2.80 6 8.60 300 1815 ---- 11.30B 6.30A 6.30A 9.50 +2.20 7.30 2 3 1820 5.50 9.60B 5.30A 7.40A 7.90 +1.70 3 6.20 5 31 1825 ---- 8.00B 4.50A 4.50A 6.60 +1.40 200 5.20 294 1830 5.60 6.70B 3.80A 6.20B 5.50 +1.10 10 4.40 7 24 1835 3.30 5.60B 3.20A 5.60B 4.60 +.80 2 3.80 4 10 1840 ---- 4.70B 2.80A 2.80A 3.80 +.60 1 3.20 2 1 1845 ---- 3.90B 2.40A 2.40A 3.20 +.50 2.70 20 1850 ---- 3.20B 2.10A 3.20B 2.70 +.40 2.30 8 15 1855 2.00 2.70B 1.80A 2.70B 2.30 +.30 1 2.00 15 1860 ---- 2.30B 1.60A 2.30B 1.90 +.20 1.70 12 1865 ---- 1.90B 1.40A 1.40A 1.60 +.10 1.50 1 3 1870 1.40 1.60B 1.40 1.50B 1.40 +.10 15 1.30 15 1875 ---- 1.40B ---- 1.40B 1.20 +.10 1.10 11 1880 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 5 1885 ---- 1.00B ---- 1.00B .90 UNCH .90 2 1890 ---- .90B ---- .90B .80 UNCH .80 6 1895 ---- .80B ---- .80B .70 UNCH .70 1900 ---- .70B ---- .70B .60 UNCH .60 4 1905 ---- .60B ---- .60B .50 UNCH .50 5 1910 ---- ---- ---- ---- .50 UNCH .50 1915 ---- ---- ---- ---- .40 UNCH .40 1920 .50 .50 .50 .50 .40 UNCH 11 .40 8 8 1925 ---- ---- ---- ---- .30 -.10 .40 1930 ---- ---- ---- ---- .30 UNCH .30 3 1935 ---- ---- ---- ---- .30 UNCH .30 1940 ---- ---- ---- ---- .30 UNCH .30 3 10 1945 ---- ---- ---- ---- .30 UNCH .30 1950 ---- ---- ---- ---- .20 UNCH .20 1955 ---- ---- ---- ---- .20 UNCH .20 1960 ---- ---- ---- ---- .20 UNCH .20 1 1965 ---- ---- ---- ---- .20 UNCH .20 1970 ---- ---- ---- ---- .20 UNCH .20 1975 ---- ---- ---- ---- .20 UNCH .20 2 1980 ---- ---- ---- ---- .20 UNCH .20 1985 ---- ---- ---- ---- .20 UNCH .20 1990 ---- ---- ---- ---- .20 UNCH .20 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2005 ---- ---- ---- ---- .20 +.10 36 .10 2010 ---- ---- ---- ---- .20 +.10 .10 2015 ---- ---- ---- ---- .20 +.10 .10 2020 ---- ---- ---- ---- .20 +.10 .10 2025 ---- ---- ---- ---- .20 +.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 287 55 1024 OG5 DEC22 Gold Weekly Friday Option - Week 5 PUT 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 36 .20 1620 ---- ---- ---- ---- .10 -.10 .20 38 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- .20A .20A .20 -.10 .30 1640 ---- ---- .20A .20A .20 -.10 78 .30 10 10 1645 ---- ---- ---- ---- .20 -.10 .30 12 1650 ---- ---- ---- ---- .20 -.10 1 .30 10 14 1655 ---- ---- .30A .30A .20 -.20 .40 3 1660 ---- ---- .30A .30A .30 -.10 .40 10 1665 ---- ---- .30A .30A .30 -.20 .50 1 1670 ---- ---- .40A .40A .30 -.20 .50 5 6 1675 ---- ---- .40A .40A .40 -.20 .60 2 1680 .60 .60 .40 .40 .40 -.30 5 .70 4 5 1685 ---- ---- .50A .50A .50 -.30 .80 1 1690 ---- ---- .50A .50A .50 -.40 .90 1 6 1695 ---- ---- .60A .60A .60 -.40 78 1.00 1700 ---- ---- .60A .60A .60 -.50 1.10 6 1705 ---- ---- .70A .70A .70 -.60 1.30 1710 ---- ---- .80A .80A .80 -.70 1.50 1715 ---- ---- .90A .90A .90 -.80 1.70 1720 .90 .90 .90 .90 1.10 -.90 2 2.00 97 1725 ---- 2.40B 1.10A 1.10A 1.20 -1.10 2.30 1 1730 ---- 2.80B 1.30A 1.30A 1.40 -1.30 2.70 1 1735 ---- 3.30B 1.50A 1.50A 1.70 -1.50 3.20 1 1740 2.00 4.00B 1.80A 2.20B 2.00 -1.80 4 3.80 152 152 1745 ---- 4.70B 2.10A 4.70B 2.30 -2.20 4.50 7 1750 4.00 5.60B 2.50A 3.20B 2.70 -2.60 5 5.30 4 60 1755 ---- 6.70B 2.90A 6.70B 3.30 -3.00 6.30 9 9 1760 ---- 7.90B 3.50A 7.90B 3.90 -3.50 1 7.40 8 37 1765 5.10 9.30B 4.10A 4.10A 4.70 -4.00 1 8.70 10 10 1770 8.90 11.00B 4.90A 9.10B 5.60 -4.60 7 10.20 3 36 1775 10.80 13.00 5.90A 5.90A 6.70 -5.20 5 11.90 10 18 1780 ---- 15.00B 7.10A 15.00B 8.00 -5.90 13.90 10 22 1785 ---- 17.30B 8.50A 17.30B 9.60 -6.40 16.00 19 75 1790 ---- 20.00B 10.10A 20.00B 11.40 -7.10 18.50 2 102 1795 13.50 22.90B 11.90A 11.90A 13.40 -7.80 3 21.20 100 1800 ---- 26.00B 14.00A 26.00B 15.70 -8.40 4 24.10 29 34 1805 ---- 29.40B 16.50A 29.40B 18.30 -9.10 27.40 1 11 1810 ---- 33.00B 19.20A 33.00B 21.10 -9.70 30.80 29 49 1815 ---- 36.90B 22.20A 36.90B 24.30 -10.20 34.50 15 1820 ---- 40.90B 25.40A 40.90B 27.70 -10.70 38.40 1 12 1825 ---- 45.00B 28.90A 45.00B 31.40 -11.00 42.40 1 2 1830 ---- 49.30B 32.60A 49.30B 35.20 -11.40 46.60 1835 ---- 53.80B 36.60A 53.80B 39.30 -11.60 50.90 1840 ---- 58.30B 40.70A 58.30B 43.60 -11.70 55.30 1845 ---- 62.90B 44.90A 62.90B 47.90 -12.00 59.90 1850 ---- 67.60B 49.30A 67.60B 52.40 -12.10 64.50 1855 ---- 72.30B 53.80A 72.30B 57.00 -12.10 69.10 1860 ---- 77.00B 58.40A 77.00B 61.60 -12.20 73.80 1865 ---- 81.90B 63.10A 81.90B 66.30 -12.30 78.60 1870 ---- 86.70B 67.80A 86.70B 71.10 -12.30 83.40 1875 ---- 91.60B 72.60A 91.60B 75.90 -12.30 88.20 1880 ---- 94.50B 77.40A 94.40B 80.70 -12.40 93.10 1885 ---- 99.40B 82.20A 99.30B 85.60 -12.30 97.90 1890 ---- 104.40B 87.40A 104.30B 90.50 -12.30 102.80 1895 ---- 109.30B 92.30A 109.20B 95.40 -12.30 107.70 1900 ---- 116.10B 96.90A 116.10B 100.30 -12.40 112.70 1905 ---- 119.00B 102.10A 118.90B 105.20 -12.40 117.60 1910 ---- 123.90B 107.10A 123.90B 110.20 -12.30 122.50 1915 ---- 129.10B 112.00A 129.00B 115.10 -12.40 127.50 1920 ---- 134.00B 117.00A 133.90B 120.10 -12.40 132.50 1925 ---- 141.00B 121.60A 141.00B 125.00 -12.40 137.40 1930 ---- 144.00B 126.90A 143.90B 130.00 -12.40 142.40 1935 ---- 148.90B 131.90A 148.90B 135.00 -12.40 147.40 1940 ---- 153.90B 136.80A 153.80B 140.00 -12.30 152.30 1945 ---- 158.60B 141.90A 158.60B 144.90 -12.40 157.30 1950 ---- 165.90B 146.40A 165.90B 149.90 -12.40 162.30 1955 ---- 168.80B 151.80A 168.70B 154.90 -12.40 167.30 1960 ---- 173.80B 156.90A 173.80B 159.90 -12.40 172.30 1965 ---- 178.80B 161.80A 178.80B 164.90 -12.40 177.30 1970 ---- 183.60B 166.90A 183.60B 169.90 -12.40 182.30 1975 ---- 190.80B 171.40A 190.80B 174.90 -12.40 187.30 1980 ---- 193.70B 176.80A 193.70B 179.90 -12.30 192.20 1985 ---- 198.70B 181.80A 198.70B 184.90 -12.30 197.20 1990 ---- 203.60B 186.80A 203.60B 189.90 -12.30 202.20 1995 ---- 208.60B 191.70A 208.60B 194.80 -12.40 207.20 2000 ---- 215.80B 196.30A 215.80B 199.80 -12.40 212.20 2005 ---- 218.60B 201.70A 218.60B 204.80 -12.40 217.20 2010 ---- 223.60B 206.70A 223.60B 209.80 -12.40 222.20 2015 ---- 228.70B 211.80A 228.60B 214.80 -12.40 227.20 2020 ---- 233.70B 216.80A 233.60B 219.80 -12.40 232.20 2025 ---- 240.80B 221.30A 240.80B 224.80 -12.40 237.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 230 318 965 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0115 ---- ---- 280 ---- ---- ---- ---- .9615 -.0015 .9630 285 ---- ---- ---- ---- .9115 -.0015 .9130 290 ---- ---- ---- ---- .8615 -.0015 .8630 295 ---- ---- ---- ---- .8115 -.0015 .8130 300 ---- ---- ---- ---- .7615 -.0015 .7630 305 ---- ---- ---- ---- .7120 -.0015 .7135 310 ---- ---- ---- ---- .6620 -.0015 .6635 315 ---- ---- ---- ---- .6125 -.0015 .6140 320 ---- ---- ---- ---- .5630 -.0020 .5650 325 ---- ---- ---- ---- .5140 -.0015 .5155 330 ---- .4910B .4410A .4910B .4650 -.0020 .4670 335 ---- ---- ---- ---- .4160 -.0025 .4185 340 ---- .3940B .3455A .3940B .3680 -.0025 .3705 345 ---- ---- ---- ---- .3210 -.0030 .3240 350 ---- .3000B .2545A .3000B .2755 -.0030 .2785 355 ---- ---- .2175A .2175A .2315 -.0040 .2355 360 ---- .2135B .1740A .2135B .1905 -.0045 .1950 365 ---- .1745B .1390A .1745B .1530 -.0055 .1585 370 ---- .1390B .1090A .1390B .1200 -.0055 .1255 375 ---- .1165B .0830A .1155B .0920 -.0055 .0975 380 ---- .0895B .0625A .0890B .0690 -.0050 .0740 385 ---- .0675B .0460A .0675B .0510 -.0045 .0555 390 ---- .0500B .0340A .0500B .0375 -.0035 .0410 395 ---- .0365B .0250A .0365B .0275 -.0025 .0300 400 ---- .0265B .0185A .0265B .0200 -.0020 .0220 405 ---- .0195B .0140A .0195B .0145 -.0020 .0165 410 ---- .0140B .0105A .0135B .0110 -.0010 .0120 415 ---- .0095B .0080A .0095B .0080 -.0010 .0090 420 ---- ---- ---- ---- .0060 -.0005 .0065 425 ---- ---- ---- ---- .0045 -.0005 .0050 430 ---- ---- ---- ---- .0035 UNCH .0035 435 ---- ---- ---- ---- .0025 UNCH .0025 440 ---- ---- ---- ---- .0020 UNCH .0020 445 ---- ---- ---- ---- .0015 UNCH .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1E JAN23 Copper Weekly Friday Option - Week 1 PUT 275 ---- ---- ---- .0020A .0005 ---- ---- 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0020 UNCH .0020 320 ---- ---- ---- ---- .0025 UNCH .0025 325 ---- ---- ---- ---- .0030 -.0005 .0035 330 ---- ---- ---- ---- .0040 -.0005 .0045 335 ---- ---- ---- ---- .0055 -.0005 .0060 340 ---- ---- .0075A .0075A .0075 -.0010 .0085 345 ---- ---- .0100A .0100A .0100 -.0015 .0115 350 ---- .0165B .0135A .0135A .0145 -.0015 .0160 355 ---- .0240B .0180A .0180A .0205 -.0025 .0230 360 ---- .0350B .0255A .0255A .0290 -.0035 .0325 365 ---- .0500B .0355A .0355A .0415 -.0040 .0455 370 ---- .0695B .0490A .0490A .0585 -.0040 .0625 375 ---- .0945B .0675A .0675A .0805 -.0040 .0845 380 ---- .1240B .0905A .0905A .1075 -.0035 .1110 385 ---- .1580B .1230A .1230A .1395 -.0030 .1425 390 ---- .1960B .1605A .1605A .1755 -.0020 .1775 395 ---- .2325B .1980A .1980A .2155 -.0015 .2170 400 ---- .2805B .2385A .2385A .2580 -.0005 .2585 405 ---- ---- ---- ---- .3025 UNCH .3025 410 ---- ---- ---- ---- .3485 UNCH .3485 415 ---- ---- ---- ---- .3960 +.0010 .3950 420 ---- .4675B .4195A .4195A .4435 +.0010 .4425 425 ---- ---- ---- ---- .4920 +.0010 .4910 430 ---- .5620B .5160A .5160A .5410 +.0015 .5395 435 ---- ---- ---- ---- .5900 +.0010 .5890 440 ---- ---- ---- ---- .6395 +.0015 .6380 445 ---- ---- ---- ---- .6890 +.0015 .6875 450 ---- ---- ---- ---- .7390 +.0015 .7375 455 ---- ---- ---- ---- .7885 +.0015 .7870 460 ---- ---- ---- ---- .8385 +.0015 .8370 465 ---- ---- ---- ---- .8885 +.0015 .8870 470 ---- ---- ---- ---- .9385 +.0015 .9370 475 ---- ---- ---- ---- .9885 +.0015 .9870 480 ---- ---- ---- ---- 1.0385 +.0015 1.0370 485 ---- ---- ---- ---- 1.0885 +.0015 1.0870 490 ---- ---- ---- ---- 1.1385 +.0015 1.1370 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0115 ---- ---- 280 ---- ---- ---- ---- .9615 -.0015 .9630 285 ---- ---- ---- ---- .9115 -.0015 .9130 290 ---- ---- ---- ---- .8615 -.0015 .8630 295 ---- ---- ---- ---- .8115 -.0015 .8130 300 ---- ---- ---- ---- .7615 -.0020 .7635 305 ---- ---- ---- ---- .7120 -.0015 .7135 310 ---- ---- ---- ---- .6620 -.0020 .6640 315 ---- ---- ---- ---- .6125 -.0015 .6140 320 ---- ---- ---- ---- .5625 -.0020 .5645 325 ---- ---- ---- ---- .5135 -.0020 .5155 330 ---- .4670B .4395A .4665B .4640 -.0020 .4660 335 ---- ---- ---- ---- .4150 -.0020 .4170 340 ---- .3920B .3430A .3920B .3665 -.0020 .3685 345 ---- ---- ---- ---- .3185 -.0025 .3210 350 ---- .2970B .2505A .2970B .2715 -.0030 .2745 355 ---- ---- .2125A .2125A .2270 -.0035 .2305 360 ---- .2080B .1675A .2080B .1845 -.0045 .1890 365 ---- .1665B .1315A .1665B .1460 -.0055 .1515 370 ---- .1315B .1005A .1315B .1125 -.0050 .1175 375 ---- .1095B .0745A .1090B .0835 -.0055 .0890 380 ---- .0825B .0540A .0815B .0610 -.0045 .0655 385 ---- .0605B .0385A .0600B .0435 -.0040 .0475 390 .0280 .0435B .0270A .0330B .0310 -.0030 10 .0340 395 .0220 .0310B .0195A .0195A .0215 -.0025 10 .0240 10 400 ---- .0220B .0140A .0220B .0155 -.0015 .0170 405 ---- .0155B .0105A .0150B .0110 -.0010 .0120 410 ---- .0105B .0075A .0105B .0075 -.0010 .0085 415 ---- .0070B ---- .0070B .0055 -.0005 .0060 420 ---- ---- ---- ---- .0040 -.0005 .0045 425 ---- ---- ---- ---- .0025 -.0010 .0035 430 ---- ---- ---- ---- .0020 -.0005 .0025 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 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 10 H1W JAN23 Copper Weekly Wednesday Option - Week 1 PUT 275 ---- ---- ---- .0020A .0005 ---- ---- 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- ---- ---- .0025 -.0005 .0030 330 ---- ---- ---- ---- .0030 -.0005 .0035 335 ---- ---- ---- ---- .0040 -.0005 .0045 340 ---- ---- .0055A .0055A .0055 -.0005 .0060 345 ---- ---- .0070A .0070A .0075 -.0010 .0085 350 ---- .0125B .0095A .0095A .0105 -.0015 .0120 355 ---- .0195B .0135A .0135A .0155 -.0025 .0180 360 ---- .0290B .0200A .0200A .0235 -.0030 .0265 365 ---- .0430B .0285A .0285A .0350 -.0035 .0385 370 ---- .0620B .0415A .0415A .0510 -.0040 .0550 375 ---- .0860B .0590A .0590A .0720 -.0040 .0760 380 .1025 .1160B .0820A .0890A .0995 -.0030 1 .1025 385 ---- .1510B .1150A .1150A .1320 -.0025 .1345 390 ---- .1900B .1530A .1530A .1690 -.0015 .1705 10 395 ---- .2270B .1915A .1915A .2100 -.0005 .2105 400 ---- .2760B .2330A .2330A .2535 UNCH .2535 405 ---- ---- ---- ---- .2990 +.0005 .2985 410 ---- ---- ---- ---- .3455 +.0005 .3450 415 ---- ---- ---- ---- .3935 +.0010 .3925 420 ---- .4660B .4175A .4175A .4415 +.0005 .4410 425 ---- ---- ---- ---- .4905 +.0005 .4900 430 ---- ---- .5150A .5150A .5395 +.0005 .5390 435 ---- ---- ---- ---- .5890 +.0005 .5885 440 ---- ---- ---- ---- .6390 +.0010 .6380 445 ---- ---- ---- ---- .6885 +.0010 .6875 450 ---- ---- ---- ---- .7385 +.0010 .7375 455 ---- ---- ---- ---- .7885 +.0015 .7870 460 ---- ---- ---- ---- .8385 +.0015 .8370 465 ---- ---- ---- ---- .8885 +.0015 .8870 470 ---- ---- ---- ---- .9385 +.0015 .9370 475 ---- ---- ---- ---- .9885 +.0015 .9870 480 ---- ---- ---- ---- 1.0385 +.0015 1.0370 485 ---- ---- ---- ---- 1.0885 +.0015 1.0870 490 ---- ---- ---- ---- 1.1385 +.0015 1.1370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.1615 -.0015 1.1630 265 ---- ---- ---- ---- 1.1115 -.0015 1.1130 270 ---- ---- ---- ---- 1.0615 -.0015 1.0630 275 ---- ---- ---- ---- 1.0115 -.0015 1.0130 280 ---- ---- ---- ---- .9615 -.0015 .9630 285 ---- ---- ---- ---- .9115 -.0015 .9130 290 ---- ---- ---- ---- .8615 -.0015 .8630 295 ---- ---- ---- ---- .8115 -.0015 .8130 300 ---- ---- ---- ---- .7615 -.0020 .7635 305 ---- ---- ---- ---- .7120 -.0015 .7135 310 ---- ---- ---- ---- .6625 -.0015 .6640 315 ---- ---- ---- ---- .6125 -.0025 .6150 320 ---- ---- ---- ---- .5635 -.0020 .5655 325 ---- ---- ---- ---- .5140 -.0025 .5165 330 ---- .4915B .4415A .4915B .4655 -.0025 .4680 335 ---- ---- ---- ---- .4170 -.0025 .4195 340 ---- .3950B .3465A .3950B .3695 -.0025 .3720 345 ---- ---- ---- ---- .3230 -.0030 .3260 350 ---- .3020B .2565A .3020B .2780 -.0030 .2810 355 ---- ---- .2225A .2225A .2350 -.0030 .2380 360 ---- .2165B .1770A .2165B .1945 -.0035 .1980 365 ---- .1775B .1425A .1775B .1575 -.0040 .1615 370 ---- .1430B .1125A .1430B .1250 -.0040 .1290 375 ---- .1215B .0865A .1210B .0970 -.0040 .1010 380 ---- .0945B .0655A .0940B .0740 -.0035 .0775 30 385 ---- .0725B .0490A .0720B .0555 -.0035 .0590 390 ---- .0550B .0365A .0540B .0410 -.0030 .0440 395 ---- .0410B .0270A .0410B .0305 -.0025 .0330 400 ---- .0305B .0205A .0305B .0225 -.0020 .0245 405 ---- .0225B .0155A .0225B .0170 -.0010 .0180 20 410 ---- .0165B .0120A .0160B .0125 -.0010 .0135 415 ---- .0120B .0090A .0120B .0095 -.0005 .0100 420 ---- .0090B .0070A .0090B .0070 -.0005 .0075 10 425 ---- .0065B ---- .0065B .0055 UNCH .0055 430 ---- ---- ---- ---- .0040 -.0005 .0045 435 ---- ---- ---- ---- .0030 -.0005 .0035 440 ---- ---- ---- ---- .0025 UNCH .0025 445 ---- ---- ---- ---- .0020 UNCH .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0010 +.0005 .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 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 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 -.0005 .0015 305 ---- ---- ---- ---- .0015 UNCH .0015 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0020 -.0010 .0030 320 ---- ---- ---- ---- .0030 -.0005 .0035 325 ---- ---- ---- ---- .0035 -.0010 .0045 330 ---- ---- ---- ---- .0045 -.0010 .0055 10 335 ---- ---- .0065A .0065A .0065 -.0010 .0075 20 340 ---- ---- .0085A .0085A .0085 -.0015 .0100 345 ---- ---- .0110A .0110A .0120 -.0015 .0135 350 ---- .0190B .0145A .0145A .0170 -.0015 .0185 26 355 ---- .0275B .0200A .0200A .0240 -.0015 .0255 360 ---- .0390B .0275A .0275A .0335 -.0020 .0355 10 365 ---- .0540B .0380A .0380A .0465 -.0020 .0485 10 370 ---- .0735B .0525A .0525A .0635 -.0025 .0660 375 ---- .0980B .0710A .0710A .0855 -.0025 .0880 37 380 ---- .1275B .0940A .0940A .1120 -.0025 .1145 23 385 ---- .1615B .1265A .1265A .1435 -.0020 .1455 19 390 ---- .1990B .1645A .1645A .1795 -.0015 .1810 1 395 ---- .2350B .2005A .2005A .2185 -.0010 .2195 10 400 ---- .2825B .2410A .2410A .2605 -.0005 .2610 405 ---- ---- ---- ---- .3045 UNCH .3045 410 ---- ---- ---- ---- .3505 +.0010 .3495 415 ---- ---- ---- ---- .3970 +.0010 .3960 420 ---- .4685B .4205A .4205A .4445 +.0010 .4435 425 ---- ---- ---- ---- .4930 +.0015 .4915 430 ---- .5660B .5165A .5165A .5415 +.0010 .5405 435 ---- ---- ---- ---- .5905 +.0015 .5890 440 ---- ---- ---- ---- .6400 +.0015 .6385 445 ---- ---- ---- ---- .6895 +.0015 .6880 450 ---- ---- ---- ---- .7390 +.0015 .7375 455 ---- ---- ---- ---- .7890 +.0015 .7875 460 ---- ---- ---- ---- .8385 +.0015 .8370 465 ---- ---- ---- ---- .8885 +.0015 .8870 470 ---- ---- ---- ---- .9385 +.0015 .9370 475 ---- ---- ---- ---- .9885 +.0015 .9870 480 ---- ---- ---- ---- 1.0385 +.0015 1.0370 485 ---- ---- ---- ---- 1.0885 +.0015 1.0870 490 ---- ---- ---- ---- 1.1385 +.0015 1.1370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 166 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0115 ---- ---- 280 ---- ---- ---- ---- .9615 ---- ---- 285 ---- ---- ---- ---- .9115 ---- ---- 290 ---- ---- ---- ---- .8620 ---- ---- 295 ---- ---- ---- ---- .8120 ---- ---- 300 ---- ---- ---- ---- .7625 ---- ---- 305 ---- ---- ---- ---- .7125 ---- ---- 310 ---- ---- ---- ---- .6630 ---- ---- 315 ---- ---- ---- ---- .6140 ---- ---- 320 ---- ---- ---- .5405A .5645 ---- ---- 325 ---- ---- ---- ---- .5155 ---- ---- 330 ---- ---- ---- .4430A .4670 ---- ---- 335 ---- ---- ---- ---- .4185 ---- ---- 340 ---- ---- ---- .3490A .3710 ---- ---- 345 ---- ---- ---- ---- .3240 ---- ---- 350 ---- ---- ---- .2610A .2790 ---- ---- 355 ---- ---- ---- ---- .2360 ---- ---- 360 ---- ---- ---- .1830A .1965 ---- ---- 365 ---- ---- ---- .1490A .1605 ---- ---- 370 ---- ---- ---- .1195A .1285 ---- ---- 375 ---- ---- ---- .0940A .1015 ---- ---- 380 ---- ---- ---- .0735A .0780 ---- ---- 385 ---- ---- ---- .0570A .0590 ---- ---- 390 ---- ---- ---- .0440A .0440 ---- ---- 395 ---- ---- ---- .0335A .0330 ---- ---- 400 ---- ---- ---- .0255A .0245 ---- ---- 405 ---- ---- ---- .0195A .0185 ---- ---- 410 ---- ---- ---- .0150A .0140 ---- ---- 415 ---- ---- ---- .0115A .0105 ---- ---- 420 ---- ---- ---- .0090A .0080 ---- ---- 425 ---- ---- ---- .0075A .0060 ---- ---- 430 ---- ---- ---- .0060A .0045 ---- ---- 435 ---- ---- ---- .0050A .0035 ---- ---- 440 ---- ---- ---- .0045A .0030 ---- ---- 445 ---- ---- ---- .0040A .0020 ---- ---- 450 ---- ---- ---- .0035A .0020 ---- ---- 455 ---- ---- ---- .0030A .0015 ---- ---- 460 ---- ---- ---- .0030A .0010 ---- ---- 465 ---- ---- ---- .0025A .0010 ---- ---- 470 ---- ---- ---- .0025A .0005 ---- ---- 475 ---- ---- ---- .0020A .0005 ---- ---- 480 ---- ---- ---- .0020A .0005 ---- ---- 485 ---- ---- ---- .0020A .0005 ---- ---- 490 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W JAN23 Copper Weekly Wednesday Option - Week 2 PUT 275 ---- ---- ---- .0025A .0005 ---- ---- 280 ---- ---- ---- .0025A .0010 ---- ---- 285 ---- ---- ---- .0025A .0010 ---- ---- 290 ---- ---- ---- .0030A .0015 ---- ---- 295 ---- ---- ---- .0030A .0015 ---- ---- 300 ---- ---- ---- .0035A .0020 ---- ---- 305 ---- ---- ---- .0035A .0025 ---- ---- 310 ---- ---- ---- .0040A .0030 ---- ---- 315 ---- ---- ---- .0045A .0035 ---- ---- 320 ---- ---- ---- .0050A .0040 ---- ---- 325 ---- ---- ---- .0060A .0050 ---- ---- 330 ---- ---- ---- .0070A .0065 ---- ---- 335 ---- ---- ---- .0090A .0080 ---- ---- 340 ---- ---- ---- .0110A .0100 ---- ---- 345 ---- ---- ---- .0145A .0135 ---- ---- 350 ---- ---- ---- .0190A .0180 ---- ---- 355 ---- ---- ---- .0255A .0250 ---- ---- 360 ---- ---- ---- .0340A .0355 ---- ---- 365 ---- ---- ---- .0455A .0490 ---- ---- 370 ---- ---- ---- .0605A .0675 ---- ---- 375 ---- ---- ---- .0795A .0900 ---- ---- 380 ---- ---- ---- .1030A .1165 ---- ---- 385 ---- ---- ---- .1380A .1475 ---- ---- 390 ---- ---- ---- .1710A .1825 ---- ---- 395 ---- ---- ---- .2075A .2210 ---- ---- 400 ---- ---- ---- .2465A .2625 ---- ---- 405 ---- ---- ---- ---- .3065 ---- ---- 410 ---- ---- ---- ---- .3515 ---- ---- 415 ---- ---- ---- ---- .3980 ---- ---- 420 ---- ---- ---- .4230A .4455 ---- ---- 425 ---- ---- ---- ---- .4935 ---- ---- 430 ---- ---- ---- .5185A .5420 ---- ---- 435 ---- ---- ---- ---- .5910 ---- ---- 440 ---- ---- ---- .6160A .6405 ---- ---- 445 ---- ---- ---- ---- .6895 ---- ---- 450 ---- ---- ---- ---- .7390 ---- ---- 455 ---- ---- ---- ---- .7890 ---- ---- 460 ---- ---- ---- ---- .8385 ---- ---- 465 ---- ---- ---- ---- .8885 ---- ---- 470 ---- ---- ---- ---- .9385 ---- ---- 475 ---- ---- ---- ---- .9885 ---- ---- 480 ---- ---- ---- ---- 1.0385 ---- ---- 485 ---- ---- ---- ---- 1.0885 ---- ---- 490 ---- ---- ---- ---- 1.1385 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1615 -.0020 1.1635 265 ---- ---- ---- ---- 1.1115 -.0020 1.1135 270 ---- ---- ---- ---- 1.0615 -.0020 1.0635 275 ---- ---- ---- ---- 1.0115 -.0020 1.0135 280 ---- ---- ---- ---- .9615 -.0020 .9635 285 ---- ---- ---- ---- .9115 -.0020 .9135 290 ---- ---- ---- ---- .8615 -.0020 .8635 295 ---- ---- ---- ---- .8115 -.0020 .8135 300 ---- ---- ---- ---- .7615 -.0020 .7635 305 ---- ---- ---- ---- .7115 -.0020 .7135 310 ---- ---- ---- ---- .6615 -.0020 .6635 315 ---- ---- ---- ---- .6115 -.0020 .6135 320 ---- ---- ---- ---- .5615 -.0020 .5635 325 ---- ---- ---- ---- .5115 -.0020 .5135 330 ---- ---- ---- ---- .4615 -.0020 .4635 335 ---- ---- ---- ---- .4115 -.0020 .4135 340 ---- ---- ---- ---- .3615 -.0020 .3635 345 ---- ---- ---- ---- .3115 -.0020 .3135 350 ---- ---- ---- ---- .2615 -.0020 .2635 355 ---- ---- ---- ---- .2115 -.0020 .2135 360 ---- ---- ---- ---- .1615 -.0025 .1640 365 ---- ---- ---- ---- .1115 -.0035 .1150 370 ---- .0895B .0420A .0895B .0615 -.0075 .0690 22 375 ---- .0435B .0095A .0435B .0115 -.0205 .0320 4 4 380 .0085 .0195B .0005A .0005A .0000 -.0115 2 .0115 6 14 385 ---- .0045B .0005A .0045B .0000 -.0035 .0035 4 13 390 .0005 .0005 .0005 .0005 .0000 -.0010 1 .0010 2 21 395 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 2 400 ---- ---- ---- ---- .0000 -.0005 .0005 10 405 ---- ---- ---- ---- .0000 -.0005 .0005 3 410 ---- ---- ---- ---- .0000 -.0005 .0005 2 415 ---- ---- ---- ---- .0000 -.0005 .0005 2 420 ---- ---- ---- ---- .0000 -.0005 .0005 12 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 16 105 H3E DEC22 Copper Weekly Friday Option - Week 3 PUT 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 1 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 2 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0010 .0010 1 10 365 ---- ---- .0010A .0010A .0000 -.0020 .0020 1 1 370 ---- ---- .0005A .0005A .0000 -.0060 .0060 2 3 375 ---- .0245B .0005A .0005A .0000 -.0190 .0190 1 18 380 ---- .0655B .0240A .0240A .0385 -.0100 .0485 1 35 385 ---- ---- ---- ---- .0885 -.0020 .0905 15 390 ---- ---- .1125A .1125A .1385 +.0005 .1380 2 395 ---- ---- ---- ---- .1885 +.0010 .1875 400 ---- ---- ---- ---- .2385 +.0010 .2375 405 ---- ---- ---- ---- .2885 +.0010 .2875 410 ---- ---- ---- ---- .3385 +.0010 .3375 415 ---- ---- ---- ---- .3885 +.0010 .3875 420 ---- ---- ---- ---- .4385 +.0010 .4375 425 ---- ---- ---- ---- .4885 +.0010 .4875 430 ---- ---- ---- ---- .5385 +.0010 .5375 435 ---- ---- ---- ---- .5885 +.0010 .5875 440 ---- ---- ---- ---- .6385 +.0010 .6375 445 ---- ---- ---- ---- .6885 +.0010 .6875 450 ---- ---- ---- ---- .7385 +.0010 .7375 455 ---- ---- ---- ---- .7885 +.0010 .7875 460 ---- ---- ---- ---- .8385 +.0010 .8375 465 ---- ---- ---- ---- .8885 +.0010 .8875 470 ---- ---- ---- ---- .9385 +.0010 .9375 475 ---- ---- ---- ---- .9885 +.0010 .9875 480 ---- ---- ---- ---- 1.0385 +.0010 1.0375 485 ---- ---- ---- ---- 1.0885 +.0010 1.0875 490 ---- ---- ---- ---- 1.1385 +.0010 1.1375 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 87 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1620 -.0010 1.1630 265 ---- ---- ---- ---- 1.1120 -.0010 1.1130 270 ---- ---- ---- ---- 1.0620 -.0015 1.0635 275 ---- ---- ---- ---- 1.0120 -.0015 1.0135 280 ---- ---- ---- ---- .9620 -.0015 .9635 285 ---- ---- ---- ---- .9120 -.0015 .9135 290 ---- ---- ---- ---- .8620 -.0015 .8635 295 ---- ---- ---- ---- .8120 -.0015 .8135 300 ---- ---- ---- ---- .7620 -.0015 .7635 305 ---- ---- ---- ---- .7120 -.0015 .7135 310 ---- ---- ---- ---- .6620 -.0015 .6635 315 ---- ---- ---- ---- .6120 -.0015 .6135 320 ---- ---- ---- ---- .5620 -.0015 .5635 325 ---- ---- ---- ---- .5120 -.0015 .5135 330 ---- ---- ---- ---- .4620 -.0015 .4635 335 ---- ---- ---- ---- .4120 -.0015 .4135 340 ---- ---- ---- ---- .3620 -.0015 .3635 345 ---- ---- ---- ---- .3120 -.0015 .3135 350 ---- ---- ---- ---- .2620 -.0015 .2635 355 ---- ---- ---- ---- .2120 -.0020 .2140 360 ---- .1855B .1385A .1855B .1625 -.0030 .1655 365 ---- ---- ---- ---- .1130 -.0055 .1185 370 ---- .0940B .0525A .0940B .0670 -.0090 .0760 375 ---- .0540B .0250A .0540B .0315 -.0105 .0420 380 .0100 .0335B .0095A .0115B .0105 -.0095 6 .0200 3 3 385 ---- .0145B .0035A .0140B .0030 -.0055 .0085 390 ---- .0055B .0020A .0045B .0010 -.0025 .0035 395 ---- .0020B .0010A .0020B .0005 -.0010 .0015 1 4 400 ---- ---- ---- ---- .0005 UNCH .0005 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 4 7 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 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- .0015A .0015A .0010 -.0015 .0025 365 ---- ---- .0020A .0020A .0015 -.0040 .0055 1 370 .0065 .0160B .0045A .0045A .0055 -.0075 8 .0130 3 17 375 .0205 .0370B .0140A .0220B .0200 -.0090 11 .0290 380 ---- .0720B .0380A .0380A .0490 -.0080 .0570 20 385 ---- ---- .0755A .0755A .0915 -.0040 .0955 1 390 ---- .1645B .1165A .1165A .1395 -.0010 .1405 395 ---- ---- ---- ---- .1890 +.0005 .1885 400 ---- ---- ---- ---- .2390 +.0015 .2375 405 ---- ---- ---- ---- .2890 +.0015 .2875 410 ---- ---- ---- ---- .3390 +.0015 .3375 415 ---- ---- ---- ---- .3890 +.0015 .3875 420 ---- ---- ---- ---- .4390 +.0015 .4375 425 ---- ---- ---- ---- .4890 +.0015 .4875 430 ---- ---- ---- ---- .5390 +.0015 .5375 435 ---- ---- ---- ---- .5890 +.0015 .5875 440 ---- ---- ---- ---- .6390 +.0015 .6375 445 ---- ---- ---- ---- .6890 +.0015 .6875 450 ---- ---- ---- ---- .7390 +.0015 .7375 455 ---- ---- ---- ---- .7890 +.0015 .7875 460 ---- ---- ---- ---- .8390 +.0015 .8375 465 ---- ---- ---- ---- .8890 +.0015 .8875 470 ---- ---- ---- ---- .9390 +.0015 .9375 475 ---- ---- ---- ---- .9890 +.0015 .9875 480 ---- ---- ---- ---- 1.0390 +.0015 1.0375 485 ---- ---- ---- ---- 1.0890 +.0015 1.0875 490 ---- ---- ---- ---- 1.1390 +.0020 1.1370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 3 39 H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1615 -.0015 1.1630 265 ---- ---- ---- ---- 1.1115 -.0015 1.1130 270 ---- ---- ---- ---- 1.0615 -.0015 1.0630 275 ---- ---- ---- ---- 1.0115 -.0015 1.0130 280 ---- ---- ---- ---- .9615 -.0015 .9630 285 ---- ---- ---- ---- .9115 -.0015 .9130 290 ---- ---- ---- ---- .8620 -.0010 .8630 295 ---- ---- ---- ---- .8120 -.0010 .8130 300 ---- ---- ---- ---- .7620 -.0010 .7630 305 ---- ---- ---- ---- .7120 -.0015 .7135 310 ---- ---- ---- ---- .6620 -.0015 .6635 315 ---- ---- ---- ---- .6120 -.0015 .6135 320 ---- ---- ---- ---- .5620 -.0015 .5635 325 ---- ---- ---- ---- .5120 -.0015 .5135 330 ---- ---- ---- ---- .4620 -.0015 .4635 335 ---- ---- ---- ---- .4120 -.0015 .4135 340 ---- ---- ---- ---- .3620 -.0015 .3635 345 ---- ---- ---- ---- .3120 -.0020 .3140 350 ---- ---- .2380A .2380A .2625 -.0025 .2650 355 ---- ---- ---- ---- .2135 -.0030 .2165 360 ---- .1915B .1430A .1915B .1655 -.0040 .1695 365 ---- ---- .1080A .1080A .1200 -.0050 .1250 370 ---- .1020B .0645A .1020B .0785 -.0070 .0855 375 ---- .0755B .0375A .0745B .0455 -.0080 .0535 380 ---- .0460B .0205A .0460B .0235 -.0075 .0310 385 ---- .0260B .0110A .0255B .0115 -.0050 .0165 10 390 ---- .0140B .0060A .0130B .0055 -.0030 1 .0085 10 395 ---- .0070B .0035A .0065B .0025 -.0020 .0045 400 ---- .0030B .0020A .0030B .0015 -.0010 .0025 2 2 405 ---- ---- ---- ---- .0005 -.0005 .0010 1 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 23 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 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- .0020A .0020A .0020 -.0015 1 .0035 360 ---- ---- .0040A .0040A .0040 -.0025 .0065 365 ---- .0130B .0070A .0060A .0085 -.0035 2 .0120 370 ---- .0265B .0140A .0140A .0170 -.0055 .0225 3 3 375 ---- .0490B .0260A .0260A .0340 -.0065 .0405 380 .0530 .0825B .0470A .0610B .0620 -.0060 1 .0680 3 3 385 ---- .1185B .0845A .0845A .1000 -.0035 .1035 390 ---- .1680B .1240A .1240A .1440 -.0015 .1455 395 ---- ---- ---- ---- .1910 -.0005 .1915 400 ---- .2535B .2150A .2150A .2395 +.0005 .2390 405 ---- ---- ---- ---- .2890 +.0010 .2880 410 ---- ---- ---- ---- .3390 +.0015 .3375 415 ---- ---- ---- ---- .3890 +.0015 .3875 420 ---- ---- ---- ---- .4390 +.0015 .4375 425 ---- ---- ---- ---- .4890 +.0015 .4875 430 ---- ---- ---- ---- .5390 +.0015 .5375 435 ---- ---- ---- ---- .5890 +.0015 .5875 440 ---- ---- ---- ---- .6390 +.0015 .6375 445 ---- ---- ---- ---- .6890 +.0015 .6875 450 ---- ---- ---- ---- .7390 +.0020 .7370 455 ---- ---- ---- ---- .7890 +.0020 .7870 460 ---- ---- ---- ---- .8390 +.0020 .8370 465 ---- ---- ---- ---- .8885 +.0015 .8870 470 ---- ---- ---- ---- .9385 +.0015 .9370 475 ---- ---- ---- ---- .9885 +.0015 .9870 480 ---- ---- ---- ---- 1.0385 +.0015 1.0370 485 ---- ---- ---- ---- 1.0885 +.0015 1.0870 490 ---- ---- ---- ---- 1.1385 +.0015 1.1370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 6 6 H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.1615 -.0015 1.1630 265 ---- ---- ---- ---- 1.1115 -.0015 1.1130 270 ---- ---- ---- ---- 1.0615 -.0015 1.0630 275 ---- ---- ---- ---- 1.0115 -.0015 1.0130 280 ---- ---- ---- ---- .9615 -.0015 .9630 285 ---- ---- ---- ---- .9115 -.0015 .9130 290 ---- ---- ---- ---- .8615 -.0015 .8630 295 ---- ---- ---- ---- .8115 -.0015 .8130 300 ---- ---- ---- ---- .7615 -.0015 .7630 305 ---- ---- ---- ---- .7115 -.0015 .7130 310 ---- ---- ---- ---- .6615 -.0015 .6630 315 ---- ---- ---- ---- .6120 -.0010 .6130 320 ---- ---- ---- ---- .5620 -.0010 .5630 325 ---- ---- ---- ---- .5120 -.0015 .5135 330 ---- ---- ---- ---- .4620 -.0015 .4635 335 ---- ---- ---- ---- .4120 -.0015 .4135 340 ---- ---- ---- ---- .3620 -.0020 .3640 345 ---- ---- ---- ---- .3125 -.0025 .3150 350 ---- .2905B .2400A .2905B .2635 -.0025 .2660 355 ---- ---- ---- ---- .2155 -.0035 .2190 360 ---- .1945B .1480A .1945B .1690 -.0040 .1730 365 ---- .1335B .1070A .1325B .1255 -.0050 .1305 370 ---- .1085B .0725A .1085B .0870 -.0060 .0930 375 ---- .0830B .0465A .0830B .0560 -.0060 .0620 380 ---- .0545B .0285A .0525B .0330 -.0060 .0390 385 ---- .0345B .0170A .0340B .0185 -.0045 .0230 390 ---- .0205B .0100A .0205B .0100 -.0035 .0135 10 395 .0065 .0120B .0060A .0065 .0055 -.0020 1 .0075 11 400 ---- .0065B .0040A .0065B .0030 -.0015 .0045 10 405 .0015 .0030B .0015 .0015 .0015 -.0010 1 .0025 410 ---- ---- ---- ---- .0010 -.0005 .0015 5 5 415 ---- ---- ---- ---- .0005 -.0005 .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 2 2 425 ---- ---- ---- ---- .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 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 2 7 39 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 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 .0015 .0015 .0015 .0015 .0025 -.0010 1 .0035 3 3 355 ---- ---- .0040A .0040A .0045 -.0015 .0060 360 ---- ---- .0070A .0070A .0080 -.0025 .0105 365 ---- .0195B .0115A .0115A .0145 -.0030 .0175 370 .0230 .0350B .0195A .0215A .0255 -.0045 4 .0300 9 12 375 .0400 .0580B .0340A .0380A .0445 -.0045 5 .0490 4 4 380 .0660 .0900B .0555A .0630A .0715 -.0045 2 .0760 10 40 385 ---- .1245B .0920A .0920A .1070 -.0030 .1100 10 390 ---- .1725B .1300A .1300A .1485 -.0015 .1500 1 395 ---- ---- ---- ---- .1935 -.0010 .1945 400 ---- .2665B .2180A .2180A .2410 UNCH .2410 405 ---- ---- ---- ---- .2900 +.0005 .2895 410 ---- ---- ---- ---- .3395 +.0010 .3385 415 ---- ---- ---- ---- .3890 +.0015 .3875 420 ---- ---- ---- ---- .4390 +.0015 .4375 425 ---- ---- ---- ---- .4890 +.0015 .4875 430 ---- ---- ---- ---- .5390 +.0015 .5375 435 ---- ---- ---- ---- .5890 +.0020 .5870 440 ---- ---- ---- ---- .6385 +.0015 .6370 445 ---- ---- ---- ---- .6885 +.0015 .6870 450 ---- ---- ---- ---- .7385 +.0015 .7370 455 ---- ---- ---- ---- .7885 +.0015 .7870 460 ---- ---- ---- ---- .8385 +.0015 .8370 465 ---- ---- ---- ---- .8885 +.0015 .8870 470 ---- ---- ---- ---- .9385 +.0015 .9370 475 ---- ---- ---- ---- .9885 +.0015 .9870 480 ---- ---- ---- ---- 1.0385 +.0015 1.0370 485 ---- ---- ---- ---- 1.0885 +.0015 1.0870 490 ---- ---- ---- ---- 1.1385 +.0015 1.1370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 26 71 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0115 ---- ---- 280 ---- ---- ---- ---- .9615 -.0015 .9630 285 ---- ---- ---- ---- .9120 -.0015 .9135 290 ---- ---- ---- ---- .8620 -.0020 .8640 295 ---- ---- ---- ---- .8125 -.0020 .8145 300 ---- ---- ---- ---- .7635 -.0020 .7655 305 ---- ---- ---- ---- .7145 -.0020 .7165 310 ---- .6915B .6420A .6915B .6655 -.0020 .6675 315 ---- ---- ---- ---- .6170 -.0025 .6195 320 ---- .5940B .5450A .5940B .5690 -.0025 .5715 325 ---- ---- ---- ---- .5215 -.0025 .5240 330 ---- .4985B .4510A .4985B .4745 -.0025 .4770 335 ---- ---- ---- ---- .4285 -.0025 .4310 340 ---- .4065B .3615A .4065B .3835 -.0030 .3865 345 ---- ---- ---- ---- .3400 -.0035 .3435 350 ---- .3200B .2795A .3200B .2990 -.0030 .3020 355 ---- ---- .2420A .2420A .2595 -.0035 .2630 360 ---- .2415B .2070A .2415B .2230 -.0035 .2265 365 ---- .2065B .1750A .2065B .1895 -.0030 .1925 370 ---- .1765B .1465A .1755B .1590 -.0030 .1620 375 ---- .1550B .1205A .1540B .1320 -.0030 .1350 380 ---- .1290B .0990A .1285B .1090 -.0025 .1115 385 ---- .1065B .0810A .1060B .0895 -.0020 .0915 390 ---- .0870B .0660A .0870B .0730 -.0020 .0750 395 ---- .0710B .0535A .0710B .0595 -.0015 .0610 400 ---- .0575B .0435A .0575B .0485 -.0010 .0495 405 ---- .0470B .0355A .0465B .0390 -.0010 .0400 410 ---- .0380B .0290A .0380B .0315 -.0010 .0325 415 ---- .0305B .0235A .0300B .0255 -.0005 .0260 420 ---- .0245B .0190A .0240B .0205 -.0005 .0210 425 ---- .0195B .0155A .0195B .0165 -.0005 .0170 430 ---- .0160B .0130A .0160B .0135 UNCH .0135 435 ---- .0125B .0105A .0125B .0110 UNCH .0110 440 ---- .0100B .0085A .0100B .0090 UNCH .0090 445 ---- .0080B ---- .0080B .0075 UNCH .0075 450 ---- .0065B ---- .0065B .0060 UNCH .0060 455 ---- ---- ---- ---- .0050 UNCH .0050 460 ---- ---- ---- ---- .0040 UNCH .0040 465 ---- ---- ---- ---- .0035 UNCH .0035 470 ---- ---- ---- ---- .0030 UNCH .0030 475 ---- ---- ---- ---- .0025 UNCH .0025 480 ---- ---- ---- ---- .0020 UNCH .0020 485 ---- ---- ---- ---- .0020 UNCH .0020 490 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 275 ---- ---- ---- .0035A .0010 ---- ---- 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 UNCH .0025 295 ---- ---- ---- ---- .0030 -.0005 .0035 300 ---- ---- ---- ---- .0035 -.0005 .0040 305 ---- ---- ---- ---- .0045 -.0005 .0050 310 ---- ---- ---- ---- .0060 -.0005 .0065 315 ---- ---- ---- ---- .0070 -.0010 .0080 320 ---- ---- .0095A .0095A .0090 -.0010 .0100 325 ---- ---- .0110A .0110A .0115 -.0010 .0125 330 ---- ---- .0135A .0135A .0145 -.0010 .0155 335 ---- ---- .0165A .0165A .0180 -.0015 .0195 340 ---- ---- .0210A .0210A .0230 -.0015 .0245 345 ---- .0320B .0260A .0260A .0300 -.0015 .0315 350 ---- .0415B .0330A .0330A .0380 -.0020 .0400 355 ---- .0535B .0420A .0420A .0490 -.0015 .0505 360 ---- .0685B .0535A .0535A .0620 -.0020 .0640 365 .0810 .0860B .0675A .0720A .0785 -.0015 10 .0800 370 ---- .1075B .0845A .0845A .0975 -.0020 .0995 375 ---- .1320B .1050A .1050A .1205 -.0015 .1220 380 ---- .1605B .1285A .1285A .1475 -.0010 .1485 8 385 .1560 .1920B .1555A .1920B .1775 -.0005 20 .1780 390 ---- .2270B .1915A .1915A .2110 UNCH .2110 20 395 ---- .2650B .2305A .2305A .2470 UNCH .2470 400 ---- .3045B .2675A .2675A .2860 +.0005 .2855 405 ---- ---- ---- ---- .3265 +.0005 .3260 410 ---- ---- ---- ---- .3690 +.0005 .3685 415 ---- ---- ---- ---- .4130 +.0010 .4120 420 ---- .4790B .4350A .4350A .4580 +.0015 .4565 425 ---- ---- ---- ---- .5035 +.0010 .5025 430 ---- .5730B .5265A .5265A .5505 +.0015 .5490 435 ---- ---- ---- ---- .5975 +.0010 .5965 440 ---- .6690B .6215A .6215A .6455 +.0015 .6440 445 ---- ---- ---- ---- .6940 +.0015 .6925 450 ---- .7670B .7180A .7180A .7425 +.0015 .7410 455 ---- ---- ---- ---- .7915 +.0015 .7900 460 ---- ---- ---- ---- .8405 +.0015 .8390 465 ---- ---- ---- ---- .8900 +.0015 .8885 470 ---- ---- ---- ---- .9395 +.0015 .9380 475 ---- ---- ---- ---- .9890 +.0015 .9875 480 ---- ---- ---- ---- 1.0390 +.0015 1.0375 485 ---- ---- ---- ---- 1.0885 +.0015 1.0870 490 ---- ---- ---- ---- 1.1385 +.0015 1.1370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 28 H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0115 -.0015 1.0130 280 ---- ---- ---- ---- .9615 -.0015 .9630 285 ---- ---- ---- ---- .9115 -.0015 .9130 290 ---- ---- ---- ---- .8615 -.0015 .8630 295 ---- ---- ---- ---- .8115 -.0015 .8130 300 ---- ---- ---- ---- .7615 -.0015 .7630 305 ---- ---- ---- ---- .7115 -.0020 .7135 310 ---- ---- ---- ---- .6615 -.0020 .6635 315 ---- ---- ---- ---- .6115 -.0020 .6135 320 ---- ---- ---- ---- .5615 -.0025 .5640 325 ---- ---- ---- ---- .5115 -.0025 .5140 330 ---- ---- ---- ---- .4615 -.0030 .4645 335 ---- ---- ---- ---- .4120 -.0030 .4150 340 ---- .3705B .3390A .3705B .3625 -.0035 .3660 345 ---- ---- ---- ---- .3135 -.0035 .3170 350 ---- .2920B .2425A .2920B .2655 -.0030 .2685 355 ---- ---- ---- ---- .2185 -.0035 .2220 360 ---- .1980B .1535A .1980B .1735 -.0040 .1775 365 ---- .1545B .1150A .1545B .1315 -.0050 .1365 370 ---- .1155B .0820A .1155B .0950 -.0055 .1005 375 ---- .0915B .0560A .0910B .0645 -.0065 .0710 380 ---- .0635B .0370A .0630B .0420 -.0060 .0480 385 ---- .0420B .0235A .0415B .0265 -.0050 .0315 9 390 ---- .0275B .0155A .0270B .0165 -.0035 .0200 3 395 ---- .0175B .0100A .0170B .0105 -.0020 .0125 1 400 ---- .0105B .0065A .0105B .0065 -.0015 .0080 3 405 ---- .0065B .0045A .0065B .0040 -.0010 .0050 410 ---- .0035B ---- .0035B .0025 -.0005 .0030 10 415 ---- ---- ---- ---- .0015 -.0005 .0020 10 420 ---- ---- ---- ---- .0010 -.0005 .0015 425 ---- ---- ---- ---- .0010 UNCH .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 H4W DEC22 Copper Weekly Wednesday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- ---- ---- .0005 -.0010 .0015 330 ---- ---- ---- ---- .0005 -.0015 .0020 335 ---- ---- ---- ---- .0010 -.0015 .0025 340 ---- ---- ---- ---- .0015 -.0015 .0030 345 ---- ---- .0035A .0035A .0025 -.0015 .0040 350 ---- ---- .0050A .0050A .0045 -.0015 .0060 355 ---- .0100B .0075A .0075A .0075 -.0015 .0090 10 360 ---- .0170B .0110A .0110A .0120 -.0025 .0145 365 ---- .0280B .0175A .0175A .0205 -.0030 .0235 10 10 370 ---- .0450B .0270A .0270A .0335 -.0040 .0375 375 ---- .0675B .0420A .0420A .0530 -.0050 .0580 18 380 ---- .0985B .0640A .0640A .0805 -.0045 .0850 4 385 ---- .1340B .0985A .0985A .1150 -.0035 .1185 34 390 ---- .1775B .1375A .1375A .1550 -.0020 .1570 395 ---- ---- .1795A .1795A .1985 -.0010 .1995 400 ---- .2690B .2225A .2225A .2445 UNCH .2445 405 ---- ---- ---- ---- .2925 +.0010 .2915 410 ---- ---- ---- ---- .3410 +.0010 .3400 415 ---- ---- ---- ---- .3900 +.0015 .3885 420 ---- ---- ---- ---- .4395 +.0015 .4380 425 ---- ---- ---- ---- .4890 +.0015 .4875 430 ---- ---- ---- ---- .5385 +.0015 .5370 435 ---- ---- ---- ---- .5885 +.0015 .5870 440 ---- ---- ---- ---- .6385 +.0015 .6370 445 ---- ---- ---- ---- .6885 +.0015 .6870 450 ---- ---- ---- ---- .7385 +.0015 .7370 455 ---- ---- ---- ---- .7885 +.0015 .7870 460 ---- ---- ---- ---- .8385 +.0015 .8370 465 ---- ---- ---- ---- .8885 +.0015 .8870 470 ---- ---- ---- ---- .9385 +.0015 .9370 475 ---- ---- ---- ---- .9885 +.0015 .9870 480 ---- ---- ---- ---- 1.0385 +.0015 1.0370 485 ---- ---- ---- ---- 1.0885 +.0015 1.0870 490 ---- ---- ---- ---- 1.1385 +.0015 1.1370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 76 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0115 ---- ---- 280 ---- ---- ---- ---- .9615 -.0015 .9630 285 ---- ---- ---- ---- .9115 -.0015 .9130 290 ---- ---- ---- ---- .8615 -.0015 .8630 295 ---- ---- ---- ---- .8115 -.0015 .8130 300 ---- ---- ---- ---- .7615 -.0015 .7630 305 ---- ---- ---- ---- .7115 -.0020 .7135 310 ---- ---- ---- ---- .6615 -.0020 .6635 315 ---- ---- ---- ---- .6115 -.0020 .6135 320 ---- ---- ---- ---- .5615 -.0025 .5640 325 ---- ---- ---- ---- .5120 -.0025 .5145 330 ---- ---- ---- ---- .4620 -.0030 .4650 335 ---- ---- ---- ---- .4130 -.0030 .4160 340 ---- .3905B .3405A .3905B .3640 -.0030 .3670 345 ---- ---- ---- ---- .3155 -.0030 .3185 350 ---- .2940B .2455A .2940B .2680 -.0035 .2715 355 ---- ---- ---- ---- .2220 -.0035 .2255 360 ---- .2025B .1590A .2025B .1780 -.0045 .1825 365 ---- .1605B .1215A .1540B .1375 -.0055 .1430 370 ---- .1225B .0895A .1225B .1020 -.0060 .1080 375 ---- .0990B .0640A .0975B .0725 -.0065 .0790 380 ---- .0715B .0445A .0700B .0500 -.0060 .0560 385 ---- .0500B .0300A .0500B .0335 -.0055 .0390 390 ---- .0340B .0205A .0335B .0225 -.0040 .0265 8 395 ---- .0230B .0140A .0230B .0150 -.0030 .0180 400 ---- .0155B .0095A .0150B .0100 -.0020 .0120 220 405 ---- .0100B .0070A .0100B .0065 -.0015 .0080 25 410 ---- .0065B .0050A .0060B .0045 -.0010 .0055 15 415 ---- .0040B ---- .0040B .0030 -.0005 .0035 9 420 ---- ---- ---- ---- .0020 -.0005 .0025 425 ---- ---- ---- ---- .0015 UNCH .0015 430 ---- ---- ---- ---- .0010 UNCH .0010 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 H5E DEC22 Copper Weekly Friday Option - Week 5 PUT 275 ---- ---- ---- .0015A .0005 ---- ---- 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0010 .0015 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- ---- ---- .0005 -.0015 .0020 330 ---- ---- ---- ---- .0010 -.0015 .0025 1 11 335 ---- ---- .0030A .0030A .0015 -.0020 .0035 340 ---- ---- .0040A .0040A .0025 -.0020 .0045 345 ---- ---- .0050A .0050A .0045 -.0015 .0060 350 ---- ---- .0070A .0070A .0070 -.0015 .0085 355 ---- .0135B .0100A .0100A .0105 -.0025 .0130 6 360 .0140 .0220B .0140 .0165B .0170 -.0025 1 .0195 10 365 ---- .0340B .0220A .0220A .0265 -.0035 .0300 370 .0500 .0515B .0335A .0515B .0405 -.0045 10 .0450 10 375 ---- .0750B .0495A .0495A .0610 -.0050 .0660 260 380 ---- .1055B .0720A .0720A .0885 -.0045 .0930 1 160 385 ---- .1420B .1055A .1055A .1220 -.0035 .1255 8 390 ---- .1825B .1445A .1445A .1605 -.0030 .1635 100 395 ---- ---- .1840A .1840A .2030 -.0015 .2045 400 ---- .2715B .2270A .2270A .2480 -.0005 .2485 405 ---- ---- ---- ---- .2945 UNCH .2945 410 ---- ---- ---- ---- .3425 +.0005 .3420 415 ---- ---- ---- ---- .3910 +.0005 .3905 420 ---- ---- .4150A .4150A .4400 +.0010 .4390 425 ---- ---- ---- ---- .4895 +.0015 .4880 430 ---- ---- ---- ---- .5390 +.0015 .5375 435 ---- ---- ---- ---- .5890 +.0015 .5875 440 ---- ---- ---- ---- .6385 +.0015 .6370 445 ---- ---- ---- ---- .6885 +.0015 .6870 450 ---- ---- ---- ---- .7385 +.0015 .7370 455 ---- ---- ---- ---- .7885 +.0015 .7870 460 ---- ---- ---- ---- .8385 +.0015 .8370 465 ---- ---- ---- ---- .8885 +.0015 .8870 470 ---- ---- ---- ---- .9385 +.0015 .9370 475 ---- ---- ---- ---- .9885 +.0015 .9870 480 ---- ---- ---- ---- 1.0385 +.0015 1.0370 485 ---- ---- ---- ---- 1.0885 +.0015 1.0870 490 ---- ---- ---- ---- 1.1385 +.0015 1.1370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 2 565 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0115 ---- ---- 280 ---- ---- ---- ---- .9620 -.0015 .9635 285 ---- ---- ---- ---- .9125 -.0015 .9140 290 ---- ---- ---- ---- .8630 -.0015 .8645 295 ---- ---- ---- ---- .8135 -.0020 .8155 300 ---- .7850B .7415A .7850B .7650 -.0020 .7670 305 ---- ---- ---- ---- .7160 -.0025 .7185 310 ---- .6935B .6445A .6935B .6680 -.0020 .6700 315 ---- ---- ---- ---- .6200 -.0020 .6220 320 ---- .5975B .5495A .5975B .5725 -.0025 .5750 325 ---- ---- ---- ---- .5260 -.0020 .5280 330 ---- .5035B .4575A .5035B .4800 -.0020 .4820 335 ---- ---- ---- ---- .4350 -.0025 .4375 340 ---- .4135B .3700A .4135B .3910 -.0030 .3940 345 ---- ---- ---- ---- .3490 -.0030 .3520 350 ---- .3295B .2905A .3295B .3090 -.0030 .3120 355 ---- .2820B .2540A .2820B .2715 -.0030 .2745 360 ---- .2535B .2200A .2535B .2360 -.0035 .2395 365 ---- .2190B .1890A .2190B .2035 -.0030 .2065 370 ---- .1900B .1610A .1900B .1740 -.0030 .1770 375 ---- .1700B .1360A .1695B .1475 -.0030 .1505 380 ---- .1445B .1140A .1435B .1245 -.0025 .1270 385 ---- .1215B .0955A .1210B .1045 -.0020 .1065 390 ---- .1020B .0795A .1015B .0875 -.0015 .0890 395 ---- .0850B .0660A .0850B .0730 -.0010 .0740 400 .0630 .0705B .0550A .0630 .0610 -.0005 4 .0615 405 ---- .0585B .0460A .0585B .0510 UNCH .0510 410 ---- .0485B .0380A .0485B .0420 -.0005 .0425 415 ---- .0400B .0315A .0400B .0350 -.0005 .0355 420 .0275 .0335B .0260A .0300B .0290 -.0005 10 .0295 425 ---- .0275B .0215A .0270B .0240 -.0005 .0245 430 ---- .0225B .0175A .0220B .0195 -.0005 .0200 435 ---- .0185B .0150A .0185B .0160 -.0010 .0170 440 ---- .0150B .0125A .0150B .0135 -.0005 .0140 445 ---- .0125B .0105A .0125B .0110 -.0005 .0115 450 ---- .0100B .0090A .0100B .0095 UNCH .0095 455 ---- .0085B .0075A .0085B .0080 UNCH .0080 460 ---- ---- .0065A .0065A .0065 -.0005 .0070 465 ---- ---- ---- ---- .0055 UNCH .0055 470 ---- ---- ---- ---- .0050 UNCH .0050 475 ---- ---- ---- ---- .0040 UNCH .0040 480 ---- ---- ---- ---- .0035 UNCH .0035 485 ---- ---- ---- ---- .0030 UNCH .0030 490 ---- ---- ---- ---- .0030 +.0005 .0025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- .0045A .0015 ---- ---- 280 ---- ---- ---- ---- .0020 -.0005 .0025 285 ---- ---- ---- ---- .0030 UNCH .0030 290 ---- ---- ---- ---- .0035 -.0005 .0040 295 ---- ---- ---- ---- .0045 -.0005 .0050 300 ---- ---- ---- ---- .0055 -.0005 .0060 305 ---- ---- ---- ---- .0070 -.0005 .0075 310 ---- ---- ---- ---- .0085 -.0010 .0095 315 ---- ---- .0110A .0110A .0105 -.0010 .0115 320 ---- ---- .0130A .0130A .0130 -.0010 .0140 325 ---- ---- .0155A .0155A .0160 -.0010 .0170 330 ---- ---- .0185A .0185A .0200 -.0010 .0210 335 ---- ---- .0230A .0230A .0250 -.0010 .0260 340 ---- .0330B .0280A .0280A .0310 -.0015 .0325 345 ---- .0420B .0345A .0345A .0390 -.0015 .0405 350 ---- .0525B .0430A .0430A .0490 -.0010 .0500 355 ---- .0660B .0535A .0535A .0605 -.0020 .0625 360 ---- .0820B .0660A .0660A .0750 -.0020 .0770 365 ---- .1005B .0810A .0810A .0925 -.0015 .0940 370 ---- .1225B .0990A .0990A .1125 -.0020 .1145 375 ---- .1475B .1200A .1200A .1360 -.0015 .1375 380 ---- .1755B .1435A .1435A .1625 -.0015 .1640 385 ---- .2065B .1710A .1710A .1925 -.0005 .1930 390 ---- .2400B .2065A .2065A .2255 UNCH .2255 395 ---- .2765B .2440A .2440A .2610 +.0005 .2605 400 ---- .3150B .2800A .2800A .2985 +.0010 .2975 405 ---- ---- .3180A .3180A .3380 +.0010 .3370 410 ---- ---- ---- ---- .3795 +.0015 .3780 415 ---- ---- ---- ---- .4220 +.0015 .4205 420 ---- .4855B .4425A .4425A .4655 +.0010 .4645 425 ---- ---- ---- ---- .5105 +.0010 .5095 430 ---- .5770B .5325A .5325A .5560 +.0010 .5550 435 ---- ---- ---- ---- .6025 +.0010 .6015 440 ---- .6720B .6255A .6255A .6495 +.0010 .6485 445 ---- ---- ---- ---- .6975 +.0010 .6965 450 ---- .7685B .7210A .7210A .7455 +.0010 .7445 455 ---- ---- ---- ---- .7940 +.0015 .7925 460 ---- ---- ---- ---- .8425 +.0010 .8415 465 ---- ---- ---- ---- .8915 +.0015 .8900 470 ---- ---- .9160A .9160A .9410 +.0015 .9395 475 ---- ---- ---- ---- .9900 +.0015 .9885 480 ---- ---- ---- ---- 1.0395 +.0015 1.0380 485 ---- ---- ---- ---- 1.0895 +.0020 1.0875 490 ---- ---- ---- ---- 1.1390 +.0015 1.1375 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5115 -.0015 3.5130 050 ---- ---- ---- ---- 3.2615 -.0015 3.2630 075 ---- ---- ---- ---- 3.0115 -.0015 3.0130 100 ---- ---- ---- ---- 2.7615 -.0015 2.7630 125 ---- ---- ---- ---- 2.5115 -.0015 2.5130 150 ---- ---- ---- ---- 2.2615 -.0015 2.2630 175 ---- ---- ---- ---- 2.0115 -.0015 2.0130 200 ---- ---- ---- ---- 1.7615 -.0015 1.7630 220 ---- ---- ---- ---- 1.5615 -.0015 1.5630 225 ---- ---- ---- ---- 1.5115 -.0015 1.5130 230 ---- ---- ---- ---- 1.4615 -.0015 1.4630 235 ---- ---- ---- ---- 1.4115 -.0015 1.4130 240 ---- ---- ---- ---- 1.3615 -.0015 1.3630 245 ---- ---- ---- ---- 1.3115 -.0015 1.3130 250 ---- ---- ---- ---- 1.2615 -.0015 1.2630 255 ---- ---- ---- ---- 1.2115 -.0015 1.2130 260 ---- ---- ---- ---- 1.1615 -.0015 1.1630 265 ---- ---- ---- ---- 1.1115 -.0015 1.1130 270 ---- ---- ---- ---- 1.0615 -.0015 1.0630 275 ---- ---- ---- ---- 1.0115 -.0015 1.0130 280 ---- ---- ---- ---- .9615 -.0015 .9630 285 ---- ---- ---- ---- .9115 -.0015 .9130 290 ---- ---- ---- ---- .8615 -.0015 .8630 295 ---- ---- ---- ---- .8115 -.0015 .8130 300 ---- ---- ---- ---- .7615 -.0015 .7630 305 ---- ---- ---- ---- .7115 -.0015 .7130 1 308 ---- ---- ---- ---- .6815 -.0015 .6830 309 ---- ---- ---- ---- .6715 -.0015 .6730 310 ---- ---- ---- ---- .6615 -.0015 .6630 311 ---- ---- ---- ---- .6515 -.0015 .6530 312 ---- ---- ---- ---- .6415 -.0015 .6430 313 ---- ---- ---- ---- .6315 -.0015 .6330 1 314 ---- ---- ---- ---- .6215 -.0015 .6230 315 ---- ---- ---- ---- .6115 -.0015 .6130 316 ---- ---- ---- ---- .6015 -.0015 .6030 317 ---- ---- ---- ---- .5915 -.0015 .5930 318 ---- ---- ---- ---- .5815 -.0015 .5830 319 ---- ---- ---- ---- .5715 -.0015 .5730 1 320 ---- ---- ---- ---- .5615 -.0015 .5630 321 ---- ---- ---- ---- .5515 -.0015 .5530 322 ---- ---- ---- ---- .5415 -.0015 .5430 323 ---- ---- ---- ---- .5315 -.0015 .5330 324 ---- ---- ---- ---- .5215 -.0015 .5230 325 ---- ---- ---- ---- .5115 -.0015 .5130 1 326 ---- ---- ---- ---- .5015 -.0015 .5030 327 ---- ---- ---- ---- .4915 -.0015 .4930 328 ---- ---- ---- ---- .4815 -.0020 .4835 1 329 ---- ---- ---- ---- .4715 -.0020 .4735 13 330 ---- ---- ---- ---- .4615 -.0020 .4635 331 ---- ---- ---- ---- .4515 -.0020 .4535 332 ---- ---- ---- ---- .4415 -.0020 .4435 333 ---- ---- ---- ---- .4315 -.0020 .4335 334 ---- ---- ---- ---- .4220 -.0020 .4240 10 335 ---- ---- ---- ---- .4120 -.0020 .4140 12 336 ---- ---- ---- ---- .4020 -.0020 .4040 337 ---- ---- ---- ---- .3920 -.0020 .3940 1 338 ---- ---- ---- ---- .3825 -.0020 .3845 9 339 ---- ---- ---- ---- .3725 -.0020 .3745 340 ---- ---- .3380A .3380A .3625 -.0020 .3645 12 341 ---- ---- ---- ---- .3525 -.0025 .3550 342 ---- ---- ---- ---- .3425 -.0025 .3450 6 343 ---- ---- ---- ---- .3330 -.0020 .3350 1 344 ---- ---- ---- ---- .3230 -.0025 .3255 3 345 .3080 .3080 .3080 .3080 .3135 -.0020 1 .3155 22 346 ---- ---- ---- ---- .3035 -.0025 .3060 13 347 ---- ---- ---- ---- .2935 -.0030 .2965 14 348 ---- ---- ---- ---- .2840 -.0025 .2865 15 349 ---- ---- ---- ---- .2745 -.0025 .2770 350 ---- .2915B .2410A .2915B .2645 -.0030 .2675 1 68 351 ---- ---- ---- ---- .2550 -.0030 .2580 10 352 ---- ---- ---- ---- .2455 -.0030 .2485 353 ---- ---- ---- ---- .2360 -.0030 .2390 10 354 ---- ---- ---- ---- .2265 -.0030 .2295 355 ---- ---- ---- ---- .2170 -.0030 .2200 1 49 356 ---- ---- ---- ---- .2075 -.0035 .2110 357 ---- ---- ---- ---- .1980 -.0040 .2020 9 358 ---- ---- ---- ---- .1890 -.0040 .1930 359 ---- ---- ---- ---- .1800 -.0040 .1840 11 360 ---- .1965B .1505A .1965B .1710 -.0040 .1750 622 361 ---- ---- .1505A .1505A .1620 -.0045 .1665 43 362 ---- ---- .1405A .1405A .1535 -.0045 .1580 106 363 ---- ---- .1345A .1345A .1450 -.0045 .1495 144 364 ---- .1450B .1190A .1435B .1365 -.0050 .1415 10 365 ---- .1435B .1110A .1435B .1280 -.0055 .1335 275 366 ---- .1385B .1035A .1375B .1200 -.0055 .1255 26 367 ---- .1350B .0965A .1350B .1125 -.0055 .1180 236 368 ---- .1270B .0900A .1270B .1050 -.0055 .1105 14 369 ---- .1190B .0835A .1190B .0975 -.0060 .1035 16 370 .0895 .1125B .0775A .1045B .0905 -.0060 12 .0965 226 371 ---- .1055B .0715A .1055B .0840 -.0060 .0900 34 372 ---- .0980B .0660A .0980B .0775 -.0065 .0840 4 373 .0700 .0915B .0610A .0610A .0715 -.0065 1 .0780 4 374 ---- .0850B .0560A .0850B .0655 -.0065 .0720 375 .0510 .0880B .0510 .0710B .0600 -.0065 100 .0665 19 680 376 ---- .0820B .0470A .0810B .0550 -.0065 .0615 3 13 377 ---- .0760B .0430A .0755B .0500 -.0065 49 .0565 14 378 ---- .0705B .0390A .0700B .0455 -.0065 .0520 15 379 ---- .0650B .0355A .0645B .0415 -.0065 .0480 11 380 .0550 .0600B .0325A .0335A .0380 -.0060 44 .0440 57 649 381 ---- .0555B .0295A .0550B .0345 -.0055 .0400 58 382 ---- .0510B .0270A .0510B .0310 -.0060 .0370 13 383 ---- .0470B .0245A .0465B .0280 -.0055 .0335 62 384 ---- .0430B .0225A .0430B .0255 -.0050 .0305 17 385 .0240 .0395B .0205A .0205A .0230 -.0050 8 .0280 130 461 386 .0350 .0365B .0185A .0185A .0210 -.0045 12 .0255 16 53 387 ---- .0330B .0170A .0330B .0190 -.0045 .0235 13 388 ---- .0305B .0155A .0305B .0170 -.0040 .0210 35 389 ---- .0275B .0140A .0275B .0155 -.0040 10 .0195 42 390 .0190 .0255B .0120 .0130A .0140 -.0035 25 .0175 46 229 391 ---- .0230B .0115A .0225B .0125 -.0035 .0160 29 392 ---- .0210B .0105A .0210B .0115 -.0030 .0145 37 393 ---- .0190B .0095A .0190B .0105 -.0030 .0135 86 394 ---- .0175B .0090A .0175B .0095 -.0025 .0120 20 395 ---- .0160B .0080A .0160B .0085 -.0025 .0110 41 143 396 ---- .0145B .0075A .0145B .0075 -.0025 .0100 10 32 397 ---- .0130B .0065A .0130B .0070 -.0020 .0090 9 398 .0065 .0120B .0060A .0075B .0065 -.0020 1 .0085 15 399 ---- .0105B .0055A .0105B .0060 -.0015 .0075 47 400 .0090 .0095B .0050 .0055 .0055 -.0015 23 .0070 62 2056 401 ---- .0085B .0050A .0085B .0050 -.0015 .0065 10 10 402 ---- .0075B .0045A .0075B .0045 -.0015 .0060 30 403 ---- .0070B .0040A .0070B .0040 -.0015 .0055 19 404 ---- .0060B .0040A .0060B .0040 -.0010 .0050 10 28 405 .0045 .0055B .0035 .0035 .0035 -.0010 2 .0045 40 53 406 ---- .0045B .0035A .0045B .0035 -.0005 .0040 10 407 ---- ---- .0030A .0030A .0030 -.0010 .0040 15 408 ---- ---- .0030A .0030A .0030 -.0005 .0035 110 409 ---- ---- .0025A .0025A .0025 -.0005 .0030 9 410 .0030 .0030 .0020 .0020 .0025 -.0005 22 .0030 2 121 415 ---- ---- ---- ---- .0015 -.0005 .0020 5 67 420 ---- ---- ---- ---- .0015 UNCH .0015 1 915 425 ---- ---- ---- ---- .0010 UNCH .0010 11 755 430 ---- ---- ---- ---- .0010 +.0005 .0005 1 41 435 ---- ---- ---- ---- .0005 UNCH .0005 10 440 ---- ---- ---- ---- .0005 UNCH .0005 1341 445 ---- ---- ---- ---- .0005 UNCH .0005 25 450 ---- ---- ---- ---- .0005 UNCH .0005 1380 455 ---- ---- ---- ---- .0005 UNCH .0005 120 460 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.5115 -.0015 3.5130 050 ---- ---- ---- ---- 3.2615 -.0015 3.2630 075 ---- ---- ---- ---- 3.0115 -.0015 3.0130 100 ---- ---- ---- ---- 2.7615 -.0015 2.7630 125 ---- ---- ---- ---- 2.5115 -.0015 2.5130 150 ---- ---- ---- ---- 2.2615 -.0015 2.2630 175 ---- ---- ---- ---- 2.0115 -.0015 2.0130 200 ---- ---- ---- ---- 1.7615 -.0015 1.7630 220 ---- ---- ---- ---- 1.5615 -.0015 1.5630 225 ---- ---- ---- ---- 1.5115 -.0015 1.5130 230 ---- ---- ---- ---- 1.4615 -.0015 1.4630 235 ---- ---- ---- ---- 1.4115 -.0015 1.4130 240 ---- ---- ---- ---- 1.3615 -.0015 1.3630 245 ---- ---- ---- ---- 1.3115 -.0015 1.3130 250 ---- ---- ---- ---- 1.2615 -.0015 1.2630 255 ---- ---- ---- ---- 1.2115 -.0015 1.2130 260 ---- ---- ---- ---- 1.1615 -.0015 1.1630 265 ---- ---- ---- ---- 1.1115 -.0015 1.1130 270 ---- ---- ---- ---- 1.0615 -.0020 1.0635 275 ---- ---- ---- ---- 1.0120 -.0015 1.0135 280 ---- ---- ---- ---- .9620 -.0020 .9640 285 ---- ---- ---- ---- .9125 -.0020 .9145 290 ---- ---- ---- ---- .8630 -.0020 .8650 295 ---- ---- ---- ---- .8140 -.0020 .8160 300 ---- ---- .7405A .7405A .7645 -.0020 .7665 305 ---- ---- ---- ---- .7155 -.0025 .7180 310 ---- .6935B .6430A .6935B .6670 -.0020 .6690 1 315 ---- ---- ---- ---- .6185 -.0025 .6210 316 ---- ---- ---- ---- .6090 -.0020 .6110 317 ---- ---- ---- ---- .5995 -.0020 .6015 318 ---- ---- ---- ---- .5900 -.0020 .5920 319 ---- ---- ---- ---- .5805 -.0020 .5825 320 ---- .5965B .5470A .5965B .5705 -.0025 .5730 3 321 ---- ---- ---- ---- .5610 -.0025 .5635 322 ---- ---- ---- ---- .5515 -.0025 .5540 323 ---- ---- ---- ---- .5425 -.0020 .5445 324 ---- ---- ---- ---- .5330 -.0020 .5350 325 ---- ---- ---- ---- .5235 -.0020 .5255 1 326 ---- ---- ---- ---- .5140 -.0025 .5165 327 ---- ---- ---- ---- .5050 -.0020 .5070 328 ---- ---- ---- ---- .4955 -.0025 .4980 329 ---- ---- ---- ---- .4860 -.0025 .4885 330 ---- .5020B .4540A .5020B .4770 -.0025 .4795 331 ---- ---- ---- ---- .4680 -.0020 .4700 332 ---- ---- ---- ---- .4585 -.0025 .4610 333 ---- ---- ---- ---- .4495 -.0025 .4520 334 ---- ---- ---- ---- .4405 -.0025 .4430 335 ---- ---- ---- ---- .4315 -.0025 .4340 10 336 ---- ---- ---- ---- .4225 -.0025 .4250 337 ---- ---- ---- ---- .4140 -.0025 .4165 338 ---- ---- ---- ---- .4050 -.0025 .4075 339 ---- ---- ---- ---- .3960 -.0030 .3990 340 ---- .4110B .3660A .4110B .3875 -.0030 .3905 18 341 ---- ---- ---- ---- .3790 -.0025 .3815 8 342 ---- ---- ---- ---- .3700 -.0030 .3730 343 ---- ---- ---- ---- .3615 -.0030 .3645 344 ---- ---- .3380A .3380A .3535 -.0030 .3565 1 345 ---- ---- .3300A .3300A .3450 -.0030 .3480 10 346 ---- ---- .3240A .3240A .3365 -.0035 .3400 23 347 ---- .3390B .3135A .3380B .3285 -.0030 .3315 348 ---- .3340B .3055A .3330B .3205 -.0030 .3235 9 349 ---- .3335B .2980A .3335B .3125 -.0030 .3155 8 350 ---- .3260B .2850A .3260B .3045 -.0035 .3080 7 351 ---- .3180B .2825A .3115B .2965 -.0035 .3000 352 ---- .3090B .2700A .3060B .2885 -.0040 .2925 353 ---- .3010B .2625A .3010B .2810 -.0035 2 .2845 354 ---- .2940B .2555A .2885B .2735 -.0035 .2770 355 ---- .2855B .2480A .2855B .2660 -.0035 2 .2695 1 356 ---- .2785B .2410A .2725B .2585 -.0040 .2625 357 ---- .2715B .2340A .2715B .2515 -.0035 .2550 358 ---- .2640B .2275A .2640B .2440 -.0040 .2480 359 ---- .2565B .2205A .2565B .2370 -.0040 .2410 360 ---- .2495B .2140A .2495B .2300 -.0040 .2340 4 361 ---- .2425B .2075A .2425B .2235 -.0040 .2275 362 ---- .2350B .2010A .2350B .2165 -.0040 .2205 363 ---- .2285B .1945A .2285B .2100 -.0040 .2140 10 364 ---- .2215B .1885A .2215B .2035 -.0040 .2075 14 365 .2100 .2155 .1825A .1825A .1970 -.0040 4 .2010 5 246 366 ---- .2080B .1765A .2080B .1910 -.0040 .1950 367 ---- .2015B .1705A .2015B .1850 -.0035 .1885 368 ---- .1955B .1650A .1955B .1790 -.0035 .1825 20 369 ---- .1905B .1595A .1890B .1730 -.0035 .1765 10 370 .1640 .1860B .1540A .1785B .1670 -.0040 1 .1710 1 83 371 ---- .1870B .1490A .1860B .1615 -.0040 .1655 10 372 ---- .1810B .1440A .1805B .1560 -.0040 .1600 11 373 ---- .1750B .1390A .1745B .1510 -.0035 .1545 374 ---- .1695B .1340A .1690B .1455 -.0035 .1490 375 .1425 .1640B .1295A .1360A .1405 -.0035 10 .1440 2 17 376 ---- .1585B .1245A .1575B .1355 -.0035 31 .1390 1 6 377 ---- .1530B .1205A .1530B .1310 -.0030 .1340 378 .1245 .1480B .1160A .1355B .1265 -.0030 5 .1295 379 ---- .1430B .1120A .1420B .1220 -.0030 .1250 14 380 .1200 .1380B .1080A .1180A .1175 -.0030 32 .1205 1 93 381 ---- .1330B .1040A .1325B .1135 -.0025 .1160 44 382 .1005 .1285B .1000A .1170B .1090 -.0030 5 .1120 10 68 383 ---- .1240B .0960A .1235B .1050 -.0030 .1080 14 384 ---- .1195B .0925A .1190B .1015 -.0025 .1040 14 385 .0945 .1150B .0890A .0935A .0975 -.0025 1 .1000 25 260 386 ---- .1110B .0860A .1105B .0940 -.0025 .0965 7 387 ---- .1070B .0825A .1065B .0905 -.0025 .0930 15 388 ---- .1030B .0795A .1025B .0870 -.0025 .0895 10 23 389 ---- .0995B .0765A .0985B .0840 -.0020 .0860 14 390 ---- .0955B .0735A .0955B .0810 -.0020 .0830 70 60 391 ---- .0920B .0710A .0915B .0780 -.0020 .0800 16 392 ---- .0885B .0685A .0885B .0750 -.0020 .0770 21 393 ---- .0855B .0655A .0850B .0720 -.0020 .0740 20 394 ---- .0820B .0630A .0820B .0695 -.0015 .0710 16 395 ---- .0790B .0610A .0790B .0665 -.0020 31 .0685 9 37 396 ---- .0760B .0585A .0760B .0640 -.0020 2 .0660 16 28 397 ---- .0735B .0565A .0730B .0615 -.0020 .0635 12 398 ---- .0705B .0540A .0705B .0595 -.0015 2 .0610 4 399 ---- .0680B .0520A .0675B .0570 -.0015 .0585 32 400 .0560 .0650B .0500A .0555A .0550 -.0015 109 .0565 43 431 401 ---- .0625B .0485A .0625B .0525 -.0020 .0545 10 402 ---- .0605B .0465A .0605B .0505 -.0015 .0520 51 403 ---- .0580B .0450A .0575B .0485 -.0015 .0500 404 ---- .0560B .0430A .0555B .0470 -.0015 .0485 405 ---- .0535B .0415A .0535B .0450 -.0015 .0465 32 329 406 ---- .0515B .0395A .0515B .0435 -.0010 .0445 11 407 ---- .0495B .0380A .0495B .0415 -.0015 .0430 408 ---- .0475B .0365A .0475B .0400 -.0015 .0415 120 409 ---- .0460B .0350A .0460B .0385 -.0015 .0400 10 410 .0355 .0440B .0340A .0340A .0370 -.0010 1 .0380 250 256 415 ---- .0360B .0275A .0360B .0300 -.0015 1 .0315 3 27 420 .0235 .0295B .0225A .0260B .0250 -.0010 2 .0260 263 425 .0180 .0240B .0180 .0195A .0205 -.0010 15 .0215 23 2674 430 ---- .0195B .0150A .0195B .0165 -.0010 1 .0175 5 130 435 ---- .0160B .0125A .0160B .0135 -.0010 .0145 8 440 .0115 .0130B .0105A .0115 .0110 -.0005 3 .0115 15 87 445 ---- .0105B .0090A .0105B .0090 -.0005 .0095 26 450 .0090 .0095 .0075A .0075A .0075 -.0005 8 .0080 25 58 455 ---- .0070B ---- .0070B .0065 UNCH .0065 27 460 ---- ---- ---- ---- .0055 UNCH .0055 14 465 ---- ---- ---- ---- .0045 UNCH .0045 13 470 ---- ---- ---- ---- .0040 UNCH .0040 2 475 ---- ---- ---- ---- .0035 UNCH .0035 28 480 ---- ---- ---- ---- .0030 UNCH .0030 485 ---- ---- ---- ---- .0025 UNCH .0025 1 490 ---- ---- ---- ---- .0020 UNCH .0020 25 495 ---- ---- ---- ---- .0020 UNCH .0020 20 500 ---- ---- ---- ---- .0020 UNCH .0020 4 505 ---- ---- ---- ---- .0015 UNCH .0015 1 510 ---- ---- ---- ---- .0015 UNCH .0015 13 515 ---- ---- ---- ---- .0015 UNCH .0015 520 ---- ---- ---- ---- .0015 +.0005 .0010 1 525 ---- ---- ---- ---- .0015 +.0005 .0010 1 530 ---- ---- ---- ---- .0010 UNCH .0010 1 535 ---- ---- ---- ---- .0010 UNCH .0010 540 .0015 .0015 .0015 .0015 .0010 UNCH 2 .0010 545 ---- ---- ---- ---- .0010 UNCH .0010 550 ---- ---- ---- ---- .0010 UNCH .0010 555 ---- ---- ---- ---- .0010 +.0005 .0005 2 3 560 ---- ---- ---- ---- .0010 +.0005 .0005 565 .0010 .0010 .0010 .0010 .0010 +.0005 1 .0005 570 ---- ---- ---- ---- .0010 +.0005 .0005 575 ---- ---- ---- ---- .0010 +.0005 .0005 580 ---- ---- ---- ---- .0010 +.0005 .0005 585 ---- ---- ---- ---- .0010 +.0005 .0005 2 600 ---- ---- ---- ---- .0010 +.0005 .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5115 -.0015 3.5130 050 ---- ---- ---- ---- 3.2615 -.0015 3.2630 075 ---- ---- ---- ---- 3.0115 -.0015 3.0130 100 ---- ---- ---- ---- 2.7615 -.0015 2.7630 125 ---- ---- ---- ---- 2.5115 -.0015 2.5130 150 ---- ---- ---- ---- 2.2615 -.0015 2.2630 175 ---- ---- ---- ---- 2.0115 -.0015 2.0130 5 200 ---- ---- ---- ---- 1.7615 -.0015 1.7630 1 220 ---- ---- ---- ---- 1.5615 -.0015 1.5630 225 ---- ---- ---- ---- 1.5115 -.0015 1.5130 230 ---- ---- ---- ---- 1.4615 -.0015 1.4630 235 ---- ---- ---- ---- 1.4115 -.0015 1.4130 240 ---- ---- ---- ---- 1.3615 -.0015 1.3630 245 ---- ---- ---- ---- 1.3120 -.0015 1.3135 250 ---- ---- ---- ---- 1.2620 -.0015 1.2635 255 ---- ---- ---- ---- 1.2125 -.0015 1.2140 260 ---- ---- ---- ---- 1.1630 -.0015 1.1645 265 ---- ---- ---- ---- 1.1135 -.0015 1.1150 270 ---- ---- ---- ---- 1.0640 -.0015 1.0655 2 275 ---- ---- ---- ---- 1.0150 -.0015 1.0165 280 ---- .9905B .9420A .9905B .9655 -.0020 .9675 285 ---- ---- ---- ---- .9170 -.0015 .9185 290 ---- .8950B .8450A .8950B .8685 -.0015 .8700 295 ---- ---- ---- ---- .8205 -.0015 .8220 300 ---- .7990B .7495A .7990B .7725 -.0020 .7745 305 ---- ---- ---- ---- .7255 -.0020 .7275 310 ---- .7045B .6560A .7045B .6790 -.0020 .6810 315 ---- ---- ---- ---- .6330 -.0020 .6350 320 ---- .6125B .5655A .6125B .5880 -.0020 .5900 4 325 ---- ---- ---- ---- .5440 -.0020 .5460 330 ---- .5240B .4795A .5240B .5010 -.0020 .5030 335 ---- ---- .4435A .4435A .4595 -.0020 .4615 11 340 ---- .4405B .3995A .4405B .4190 -.0025 .4215 77 341 ---- .4315B .3965A .4315B .4115 -.0020 .4135 342 ---- .4235B .3890A .4235B .4035 -.0025 .4060 343 ---- .4155B .3820A .4155B .3960 -.0020 .3980 344 ---- .4075B .3740A .4075B .3880 -.0025 .3905 345 ---- .4000B .3625A .4000B .3805 -.0025 .3830 24 346 ---- .3920B .3550A .3920B .3730 -.0025 .3755 347 ---- .3845B .3480A .3845B .3660 -.0020 .3680 348 ---- .3770B .3410A .3770B .3585 -.0025 .3610 349 ---- .3695B .3335A .3695B .3510 -.0025 .3535 350 ---- .3635B .3270A .3635B .3440 -.0025 .3465 61 351 ---- .3565B .3200A .3565B .3370 -.0025 .3395 352 ---- .3490B .3130A .3490B .3300 -.0025 .3325 353 ---- .3420B .3065A .3420B .3230 -.0025 .3255 354 ---- .3350B .3000A .3350B .3165 -.0020 .3185 1 355 ---- .3280B .2935A .3280B .3095 -.0025 .3120 356 ---- .3210B .2870A .3210B .3030 -.0025 .3055 20 357 ---- .3140B .2805A .3140B .2965 -.0025 .2990 358 ---- .3075B .2740A .3075B .2900 -.0025 .2925 359 ---- .3010B .2680A .3010B .2835 -.0025 .2860 360 ---- .2940B .2620A .2940B .2775 -.0020 .2795 48 361 ---- .2875B .2560A .2875B .2710 -.0025 .2735 362 ---- .2810B .2500A .2810B .2650 -.0020 .2670 363 ---- .2750B .2440A .2750B .2590 -.0020 .2610 364 ---- .2685B .2385A .2685B .2530 -.0020 .2550 1 365 ---- .2625B .2325A .2625B .2475 -.0020 .2495 325 366 ---- .2590B .2270A .2590B .2415 -.0020 .2435 367 ---- .2530B .2220A .2530B .2360 -.0020 .2380 61 75 368 ---- .2470B .2165A .2470B .2305 -.0015 .2320 369 ---- .2410B .2110A .2410B .2250 -.0015 .2265 370 ---- .2425B .2060A .2410B .2200 -.0010 .2210 1086 371 ---- .2370B .2010A .2360B .2145 -.0015 .2160 372 ---- .2315B .1960A .2310B .2095 -.0010 .2105 10 373 ---- .2260B .1910A .2250B .2045 -.0010 .2055 374 ---- .2205B .1865A .2195B .1995 -.0010 .2005 375 ---- .2150B .1820A .2145B .1945 -.0010 89 .1955 1338 376 ---- .2100B .1770A .2090B .1900 -.0005 .1905 377 ---- .2050B .1725A .2040B .1850 -.0005 .1855 378 ---- .2000B .1685A .1990B .1805 -.0005 .1810 10 379 ---- .1950B .1640A .1945B .1760 -.0005 .1765 380 ---- .1900B .1600A .1890B .1715 -.0005 .1720 49 381 ---- .1855B .1560A .1845B .1675 UNCH .1675 31 382 ---- .1805B .1520A .1800B .1630 -.0005 .1635 50 383 ---- .1760B .1480A .1755B .1590 UNCH .1590 384 ---- .1715B .1440A .1710B .1550 UNCH .1550 385 ---- .1675B .1405A .1670B .1510 UNCH 66 .1510 2 699 386 ---- .1630B .1370A .1630B .1470 UNCH .1470 70 387 ---- .1590B .1335A .1585B .1430 -.0005 .1435 9 9 388 ---- .1550B .1300A .1545B .1395 UNCH .1395 389 ---- .1510B .1265A .1500B .1355 -.0005 .1360 2 390 ---- .1470B .1230A .1465B .1320 -.0005 .1325 1 2674 391 ---- .1430B .1200A .1425B .1285 -.0005 .1290 392 ---- .1395B .1170A .1390B .1255 UNCH .1255 393 ---- .1360B .1135A .1355B .1220 UNCH .1220 394 ---- .1320B .1105A .1315B .1185 -.0005 .1190 395 ---- .1285B .1080A .1280B .1155 -.0005 64 .1160 361 396 ---- .1255B .1050A .1245B .1125 UNCH .1125 397 ---- .1220B .1020A .1220B .1095 UNCH .1095 398 ---- .1185B .0995A .1185B .1065 -.0005 .1070 399 ---- .1155B .0965A .1155B .1040 UNCH .1040 400 .1000 .1125B .0940A .0980A .1010 UNCH 214 .1010 2 2966 401 ---- .1095B .0915A .1095B .0985 UNCH .0985 402 ---- .1065B .0890A .1065B .0955 -.0005 .0960 403 ---- .1035B .0865A .1035B .0930 -.0005 .0935 404 ---- .1005B .0845A .1005B .0905 UNCH .0905 405 ---- .0980B .0820A .0980B .0885 UNCH 64 .0885 2 96 406 ---- .0950B .0800A .0950B .0860 UNCH .0860 407 ---- .0925B .0775A .0925B .0835 UNCH .0835 408 ---- .0900B .0755A .0900B .0815 UNCH .0815 410 .0775 .0850B .0715A .0800B .0770 UNCH 2 .0770 1146 415 ---- .0740B .0615A .0740B .0670 UNCH .0670 1 298 420 ---- .0640B .0535A .0640B .0580 UNCH 200 .0580 200 1260 425 ---- .0555B .0460A .0555B .0505 UNCH 598 .0505 40 3250 430 ---- .0480B .0395A .0480B .0435 UNCH .0435 1 26 435 ---- .0415B .0340A .0410B .0380 UNCH .0380 1612 440 ---- .0360B .0295A .0360B .0325 UNCH 17 .0325 2066 445 ---- .0310B .0255A .0300B .0285 UNCH .0285 664 450 ---- .0265B .0220A .0265B .0245 UNCH 742 .0245 4 3877 455 ---- .0230B .0190A .0230B .0210 UNCH .0210 10 460 ---- .0200B .0165A .0200B .0185 UNCH 200 .0185 200 411 465 ---- .0170B .0145A .0170B .0160 UNCH .0160 450 470 ---- .0150B .0130A .0150B .0140 UNCH .0140 341 475 ---- .0130B .0115A .0130B .0120 -.0005 .0125 1018 480 ---- ---- .0100A .0100A .0105 -.0005 .0110 818 485 ---- ---- .0090A .0090A .0095 UNCH .0095 3 490 ---- ---- .0080A .0080A .0085 UNCH .0085 14 495 ---- ---- .0070A .0070A .0075 UNCH .0075 500 ---- ---- ---- ---- .0065 UNCH .0065 1 505 ---- ---- ---- ---- .0060 UNCH .0060 510 ---- ---- ---- ---- .0055 UNCH .0055 515 ---- ---- ---- ---- .0045 -.0005 .0050 520 ---- ---- ---- ---- .0045 UNCH .0045 1 525 ---- ---- ---- ---- .0040 UNCH .0040 530 ---- ---- ---- ---- .0035 UNCH .0035 535 ---- ---- ---- ---- .0030 -.0005 .0035 1 540 ---- ---- ---- ---- .0030 UNCH .0030 8 545 ---- ---- ---- ---- .0025 -.0005 .0030 550 ---- ---- ---- ---- .0025 UNCH .0025 30 555 ---- ---- ---- ---- .0020 -.0005 .0025 560 ---- ---- ---- ---- .0020 -.0005 .0025 565 ---- ---- ---- ---- .0020 UNCH .0020 570 ---- ---- ---- ---- .0015 -.0005 .0020 575 ---- ---- ---- ---- .0015 -.0005 .0020 580 ---- ---- ---- ---- .0015 -.0005 .0020 585 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0010 -.0005 .0015 625 ---- ---- ---- ---- .0010 UNCH .0010 3 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.5160 -.0020 3.5180 050 ---- ---- ---- ---- 3.2660 -.0020 3.2680 075 ---- ---- ---- ---- 3.0160 -.0020 3.0180 100 ---- ---- ---- ---- 2.7660 -.0020 2.7680 125 ---- ---- ---- ---- 2.5160 -.0020 2.5180 150 ---- ---- ---- ---- 2.2660 -.0020 2.2680 175 ---- ---- ---- ---- 2.0160 -.0020 2.0180 200 ---- ---- ---- ---- 1.7660 -.0020 1.7680 220 ---- ---- ---- ---- 1.5660 -.0020 1.5680 225 ---- ---- ---- ---- 1.5160 -.0020 1.5180 230 ---- ---- ---- ---- 1.4660 -.0020 1.4680 235 ---- ---- ---- ---- 1.4160 -.0025 1.4185 240 ---- ---- ---- ---- 1.3660 -.0025 1.3685 245 ---- ---- ---- ---- 1.3165 -.0025 1.3190 250 ---- ---- ---- ---- 1.2670 -.0025 1.2695 255 ---- ---- ---- ---- 1.2175 -.0030 1.2205 260 ---- ---- ---- ---- 1.1685 -.0030 1.1715 265 ---- ---- ---- ---- 1.1195 -.0030 1.1225 270 ---- 1.0980B 1.0495A 1.0980B 1.0710 -.0030 1.0740 275 ---- ---- ---- ---- 1.0230 -.0030 1.0260 280 ---- 1.0015B .9530A 1.0015B .9750 -.0030 .9780 285 ---- ---- ---- ---- .9275 -.0030 .9305 290 ---- .9060B .8590A .9060B .8805 -.0030 .8835 295 ---- ---- ---- ---- .8345 -.0025 .8370 300 ---- .8130B .7665A .8130B .7885 -.0025 .7910 305 ---- ---- ---- ---- .7435 -.0025 .7460 310 ---- .7220B .6775A .7220B .6990 -.0025 .7015 315 ---- ---- ---- ---- .6555 -.0025 .6580 320 ---- .6350B .5925A .6350B .6130 -.0025 .6155 325 ---- ---- .5565A .5565A .5715 -.0025 .5740 330 ---- .5525B .5125A .5525B .5315 -.0025 .5340 335 ---- .5135B .4790A .5070B .4925 -.0025 .4950 6 340 ---- .4745B .4375A .4745B .4555 -.0025 .4580 16 345 ---- .4380B .4030A .4380B .4195 -.0025 .4220 350 ---- .4025B .3695A .4025B .3855 -.0025 .3880 19 355 ---- .3690B .3380A .3690B .3530 -.0020 .3550 17 360 ---- .3375B .3080A .3375B .3230 -.0015 .3245 365 .2910 .3110B .2800A .3045B .2945 -.0010 20 .2955 36 370 ---- .2900B .2540A .2890B .2675 -.0010 .2685 1 375 ---- .2635B .2300A .2630B .2430 -.0005 .2435 380 ---- .2390B .2080A .2385B .2200 UNCH 1 .2200 42 385 ---- .2160B .1875A .2160B .1990 UNCH .1990 10 13 390 ---- .1950B .1695A .1945B .1795 +.0005 2 .1790 10 244 395 ---- .1760B .1525A .1755B .1620 +.0005 .1615 10 15 400 ---- .1585B .1375A .1580B .1460 +.0010 58 .1450 21 798 405 ---- .1425B .1235A .1420B .1310 +.0005 .1305 410 ---- .1275B .1110A .1275B .1180 +.0010 .1170 10 415 ---- .1145B .0995A .1145B .1060 +.0010 .1050 125 420 ---- .1025B .0890A .1025B .0955 +.0015 .0940 10 11 425 .0845 .0920B .0800A .0885B .0860 +.0020 10 .0840 502 430 ---- .0825B .0715A .0825B .0770 +.0015 1 .0755 435 .0680 .0735B .0640A .0710B .0695 +.0020 10 .0675 300 440 ---- .0660B .0570A .0660B .0625 +.0020 .0605 30 445 .0545 .0590B .0510A .0570B .0560 +.0020 10 .0540 10 450 ---- .0525B .0455A .0525B .0505 +.0020 58 .0485 20 796 455 ---- .0470B .0405A .0470B .0455 +.0020 .0435 460 ---- .0420B .0365A .0420B .0410 +.0020 .0390 125 465 ---- .0380B .0325A .0375B .0370 +.0020 .0350 470 ---- .0340B .0290A .0335B .0335 +.0020 .0315 10 475 ---- .0305B .0260A .0300B .0300 +.0015 .0285 587 480 ---- .0270B .0235A .0270B .0270 +.0015 .0255 38 485 ---- .0245B .0215A .0245B .0245 +.0015 .0230 490 ---- .0220B .0195A .0220B .0220 +.0010 .0210 495 ---- .0200B .0175A .0200B .0200 +.0010 .0190 6 16 500 ---- .0180B .0160A .0180B .0180 +.0005 .0175 1 10 505 ---- ---- .0145A .0145A .0165 +.0005 .0160 510 ---- ---- .0135A .0135A .0150 +.0005 .0145 515 ---- .0135B .0125A .0125A .0135 +.0005 .0130 18 28 520 ---- ---- .0115A .0115A .0120 UNCH .0120 525 ---- ---- .0105A .0105A .0110 UNCH .0110 20 530 ---- ---- .0095A .0095A .0100 -.0005 .0105 1 535 ---- ---- .0090A .0090A .0090 -.0005 .0095 540 ---- ---- .0080A .0080A .0085 UNCH .0085 545 ---- ---- .0075A .0075A .0075 -.0005 .0080 10 550 ---- ---- .0070A .0070A .0070 -.0005 .0075 1 1 555 ---- ---- .0065A .0065A .0065 -.0005 .0070 200 560 ---- ---- .0060A .0060A .0060 -.0005 .0065 1 565 ---- ---- ---- ---- .0055 -.0005 .0060 10 570 ---- ---- ---- ---- .0050 -.0005 .0055 575 ---- ---- .0050A .0050A .0045 -.0010 .0055 10 580 ---- ---- ---- ---- .0040 -.0010 .0050 600 ---- ---- ---- ---- .0030 -.0010 .0040 1 625 ---- ---- ---- ---- .0020 -.0010 .0030 650 ---- ---- ---- ---- .0015 -.0010 .0025 675 ---- ---- ---- ---- .0010 -.0010 .0020 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0005 -.0010 .0015 750 ---- ---- ---- ---- .0005 -.0010 .0015 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 8 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5160 -.0020 3.5180 050 ---- ---- ---- ---- 3.2660 -.0020 3.2680 075 ---- ---- ---- ---- 3.0160 -.0020 3.0180 100 ---- ---- ---- ---- 2.7660 -.0020 2.7680 125 ---- ---- ---- ---- 2.5160 -.0020 2.5180 150 ---- ---- ---- ---- 2.2660 -.0020 2.2680 175 ---- ---- ---- ---- 2.0160 -.0020 2.0180 200 ---- ---- ---- ---- 1.7660 -.0020 1.7680 220 ---- ---- ---- ---- 1.5660 -.0020 1.5680 225 ---- ---- ---- ---- 1.5160 -.0025 1.5185 230 ---- ---- ---- ---- 1.4665 -.0020 1.4685 235 ---- ---- ---- ---- 1.4170 -.0020 1.4190 240 ---- ---- ---- ---- 1.3675 -.0025 1.3700 245 ---- ---- ---- ---- 1.3185 -.0020 1.3205 250 ---- ---- ---- ---- 1.2695 -.0025 1.2720 255 ---- ---- ---- ---- 1.2210 -.0020 1.2230 260 ---- 1.1980B 1.1505A 1.1980B 1.1725 -.0020 1.1745 265 ---- ---- ---- ---- 1.1245 -.0020 1.1265 270 ---- 1.1015B 1.0545A 1.1015B 1.0770 -.0015 1.0785 275 ---- ---- ---- ---- 1.0295 -.0020 1.0315 280 ---- 1.0065B .9605A 1.0065B .9825 -.0020 .9845 285 ---- ---- ---- ---- .9360 -.0020 .9380 290 ---- .9135B .8685A .9135B .8905 -.0015 .8920 295 ---- ---- ---- ---- .8455 -.0015 .8470 300 ---- .8230B .7795A .8230B .8010 -.0015 .8025 305 ---- ---- ---- ---- .7570 -.0020 .7590 310 ---- .7355B .6940A .7355B .7145 -.0020 .7165 315 ---- ---- ---- ---- .6725 -.0020 .6745 320 ---- .6520B .6125A .6520B .6320 -.0020 .6340 325 ---- .6135B .5805A .6135B .5925 -.0020 .5945 330 ---- .5740B .5360A .5740B .5540 -.0020 .5560 335 ---- .5370B .4995A .5315B .5170 -.0020 .5190 340 ---- .5000B .4645A .5000B .4815 -.0020 .4835 345 ---- .4645B .4310A .4645B .4475 -.0015 .4490 350 ---- .4310B .3990A .4290B .4150 -.0015 .4165 355 ---- .3990B .3685A .3990B .3840 -.0010 .3850 4 360 ---- .3685B .3400A .3685B .3550 -.0005 .3555 365 ---- .3425B .3125A .3425B .3275 UNCH .3275 4 370 .2980 .3225B .2870A .2955A .3015 +.0005 10 .3010 5 375 ---- .2965B .2635A .2960B .2770 +.0005 .2765 380 ---- .2720B .2415A .2720B .2545 +.0015 .2530 385 .2305 .2495B .2210A .2280A .2330 +.0015 1 .2315 9 12 390 ---- .2285B .2020A .2285B .2135 +.0015 13 .2120 9 395 ---- .2090B .1850A .2085B .1955 +.0020 .1935 9 400 ---- .1910B .1685A .1900B .1790 +.0025 .1765 10 405 ---- .1740B .1535A .1740B .1635 +.0025 .1610 410 .1490 .1590B .1400A .1455A .1495 +.0030 1 .1465 415 ---- .1445B .1275A .1440B .1365 +.0030 .1335 420 ---- .1320B .1160A .1315B .1250 +.0030 .1220 3 425 ---- .1200B .1060A .1195B .1140 +.0030 .1110 10 430 ---- .1095B .0965A .1090B .1040 +.0030 .1010 10 435 ---- .0995B .0885A .0990B .0955 +.0035 .0920 440 ---- .0905B .0810A .0900B .0870 +.0030 26 .0840 10 445 .0770 .0825B .0735A .0810B .0800 +.0035 8 .0765 450 .0710 .0750B .0675A .0735B .0730 +.0035 18 .0695 455 .0650 .0685B .0615A .0675B .0670 +.0035 10 .0635 460 ---- .0620B .0560A .0620B .0615 +.0035 .0580 14 465 ---- .0565B .0510A .0565B .0565 +.0035 .0530 470 ---- .0520B .0465A .0520B .0520 +.0035 .0485 39 475 ---- .0475B .0425A .0475B .0475 +.0035 .0440 480 ---- .0435B .0390A .0435B .0440 +.0035 .0405 485 ---- .0400B .0355A .0400B .0405 +.0035 .0370 490 .0340 .0370B .0325A .0370B .0370 +.0030 10 .0340 495 ---- .0340B .0300A .0340B .0345 +.0035 .0310 500 ---- .0310B .0275A .0310B .0315 +.0030 .0285 258 505 ---- .0290B .0255A .0290B .0290 +.0030 .0260 10 510 ---- .0265B .0235A .0265B .0270 +.0030 .0240 515 ---- .0245B .0220A .0245B .0250 +.0025 .0225 520 ---- .0225B ---- .0225B .0230 +.0025 .0205 525 ---- .0210B ---- .0210B .0215 +.0025 .0190 10 530 ---- .0190B ---- .0190B .0200 +.0025 .0175 535 ---- .0175B ---- .0175B .0185 +.0020 .0165 10 540 ---- .0165B ---- .0165B .0170 +.0020 .0150 545 ---- .0150B ---- .0150B .0160 +.0020 .0140 550 ---- .0140B ---- .0140B .0150 +.0020 .0130 555 ---- .0130B ---- .0130B .0140 +.0015 .0125 560 ---- .0120B ---- .0120B .0130 +.0015 .0115 565 ---- ---- ---- ---- .0120 +.0010 .0110 10 570 ---- .0105B ---- .0105B .0115 +.0015 .0100 575 ---- ---- ---- ---- .0105 +.0010 .0095 580 ---- ---- ---- ---- .0100 +.0010 .0090 600 ---- ---- ---- ---- .0080 +.0010 .0070 625 ---- ---- ---- ---- .0060 +.0005 .0055 650 ---- ---- ---- ---- .0045 UNCH .0045 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0030 UNCH .0030 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0020 -.0005 .0025 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0010 -.0010 .0020 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5190 -.0030 3.5220 050 ---- ---- ---- ---- 3.2690 -.0030 3.2720 075 ---- ---- ---- ---- 3.0190 -.0030 3.0220 100 ---- ---- ---- ---- 2.7690 -.0030 2.7720 125 ---- ---- ---- ---- 2.5190 -.0030 2.5220 150 ---- ---- ---- ---- 2.2690 -.0030 2.2720 175 ---- ---- ---- ---- 2.0190 -.0030 2.0220 200 ---- ---- ---- ---- 1.7690 -.0030 1.7720 220 ---- ---- ---- ---- 1.5690 -.0035 1.5725 225 ---- ---- ---- ---- 1.5195 -.0035 1.5230 230 ---- ---- ---- ---- 1.4700 -.0035 1.4735 235 ---- ---- ---- ---- 1.4210 -.0035 1.4245 240 ---- ---- ---- ---- 1.3715 -.0040 1.3755 245 ---- ---- ---- ---- 1.3230 -.0040 1.3270 250 ---- 1.3005B 1.2560A 1.3005B 1.2745 -.0040 1.2785 255 ---- ---- ---- ---- 1.2265 -.0040 1.2305 260 ---- 1.2040B 1.1600A 1.2040B 1.1785 -.0045 1.1830 265 ---- ---- ---- ---- 1.1315 -.0045 1.1360 270 ---- 1.1090B 1.0660A 1.1090B 1.0845 -.0045 1.0890 275 ---- ---- ---- ---- 1.0385 -.0040 1.0425 280 ---- 1.0160B .9740A 1.0160B .9925 -.0045 .9970 285 ---- ---- ---- ---- .9475 -.0040 .9515 290 ---- .9255B .8850A .9255B .9035 -.0035 .9070 295 ---- ---- ---- ---- .8595 -.0040 .8635 300 ---- .8375B .7985A .8375B .8170 -.0035 .8205 305 ---- ---- ---- ---- .7750 -.0030 .7780 310 ---- .7530B .7165A .7530B .7345 -.0025 .7370 315 ---- ---- ---- ---- .6945 -.0020 .6965 320 ---- .6725B .6385A .6725B .6555 -.0020 .6575 325 ---- ---- ---- ---- .6175 -.0020 .6195 330 ---- .5960B .5650A .5960B .5810 -.0015 .5825 335 ---- .5570B .5305A .5570B .5455 -.0010 .5465 340 ---- .5245B .4965A .5245B .5115 -.0010 .5125 345 ---- .4905B .4645A .4905B .4785 -.0010 .4795 350 ---- .4580B .4335A .4580B .4465 -.0015 .4480 355 ---- .4265B .4035A .4265B .4165 -.0010 .4175 8 360 ---- .3965B .3755A .3965B .3875 -.0015 .3890 365 ---- .3685B .3490A .3685B .3600 -.0020 .3620 370 ---- .3560B .3235A .3555B .3345 -.0015 .3360 375 ---- .3305B .3000A .3295B .3100 -.0015 .3115 380 ---- .3065B .2775A .3055B .2870 -.0020 .2890 2 385 ---- .2840B .2570A .2835B .2660 -.0015 .2675 390 ---- .2625B .2380A .2620B .2460 -.0010 .2470 1 395 ---- .2430B .2180A .2420B .2275 -.0010 .2285 400 ---- .2245B .2015A .2245B .2105 -.0005 21 .2110 2 8 405 ---- .2070B .1860A .2070B .1945 UNCH .1945 410 ---- .1910B .1715A .1910B .1795 UNCH .1795 14 415 ---- .1760B .1580A .1760B .1660 +.0005 .1655 420 ---- .1625B .1455A .1625B .1535 +.0010 .1525 3 425 ---- .1495B .1345A .1495B .1420 +.0015 .1405 430 ---- .1380B .1235A .1380B .1310 +.0015 .1295 1 435 ---- .1270B .1140A .1270B .1210 +.0015 .1195 440 .1110 .1170B .1050A .1145B .1115 +.0015 20 .1100 25 445 ---- .1075B .0995A .1075B .1030 +.0015 .1015 450 ---- .0995B .0920A .0995B .0950 +.0015 21 .0935 1 6 455 ---- .0915B .0850A .0915B .0880 +.0015 .0865 460 ---- .0845B .0785A .0840B .0810 +.0010 .0800 465 ---- .0780B .0730A .0780B .0750 +.0015 .0735 470 ---- .0725B .0675A .0725B .0690 +.0010 .0680 475 ---- .0670B .0625A .0670B .0640 +.0010 .0630 480 ---- .0625B .0575A .0620B .0590 +.0005 .0585 485 ---- .0580B .0535A .0580B .0545 +.0005 .0540 490 ---- .0540B .0495A .0540B .0505 +.0005 .0500 495 ---- .0505B .0460A .0500B .0465 UNCH .0465 500 .0455 .0470B .0455 .0465B .0430 UNCH 2 .0430 505 ---- .0435B ---- .0435B .0400 UNCH .0400 510 ---- .0405B ---- .0405B .0370 UNCH .0370 515 ---- .0380B ---- .0380B .0345 UNCH .0345 10 520 ---- .0355B ---- .0355B .0320 UNCH .0320 10 525 ---- .0330B ---- .0330B .0295 -.0005 .0300 530 ---- .0310B ---- .0310B .0275 -.0005 .0280 535 ---- .0290B ---- .0290B .0255 -.0005 .0260 540 .0240 .0270B .0240 .0270B .0240 -.0005 10 .0245 27 545 ---- .0250B ---- .0250B .0225 -.0005 .0230 550 .0210 .0235 .0210 .0235 .0210 -.0005 45 .0215 555 ---- .0220B ---- .0220B .0195 -.0005 .0200 10 560 ---- .0205B ---- .0205B .0185 -.0005 .0190 565 ---- .0195B ---- .0195B .0170 -.0010 .0180 570 ---- .0180B ---- .0180B .0160 -.0010 .0170 11 575 ---- .0170B ---- .0170B .0155 -.0005 .0160 580 ---- .0160B ---- .0160B .0145 -.0005 .0150 600 ---- .0125B ---- .0125B .0115 -.0005 .0120 625 ---- ---- ---- ---- .0090 -.0005 .0095 650 ---- ---- ---- ---- .0075 UNCH .0075 675 ---- ---- ---- ---- .0065 +.0005 .0060 700 ---- ---- ---- ---- .0055 +.0005 .0050 725 ---- ---- ---- ---- .0045 UNCH .0045 750 ---- ---- ---- ---- .0040 +.0005 .0035 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5190 -.0030 3.5220 050 ---- ---- ---- ---- 3.2690 -.0030 3.2720 075 ---- ---- ---- ---- 3.0190 -.0030 3.0220 100 ---- ---- ---- ---- 2.7690 -.0030 2.7720 125 ---- ---- ---- ---- 2.5190 -.0030 2.5220 150 ---- ---- ---- ---- 2.2690 -.0030 2.2720 175 ---- ---- ---- ---- 2.0190 -.0030 2.0220 200 ---- ---- ---- ---- 1.7690 -.0030 1.7720 220 ---- ---- ---- ---- 1.5690 -.0030 1.5720 225 ---- ---- ---- ---- 1.5195 -.0035 1.5230 230 ---- ---- ---- ---- 1.4700 -.0040 1.4740 235 ---- ---- ---- ---- 1.4210 -.0040 1.4250 240 ---- 1.3975B 1.3565A 1.3975B 1.3730 -.0040 1.3770 245 ---- ---- ---- ---- 1.3250 -.0040 1.3290 250 ---- 1.3010B 1.2605A 1.3010B 1.2775 -.0040 1.2815 255 ---- ---- ---- ---- 1.2305 -.0040 1.2345 260 ---- 1.2060B 1.1660A 1.2060B 1.1835 -.0045 1.1880 265 ---- ---- ---- ---- 1.1375 -.0040 1.1415 270 ---- 1.1125B 1.0740A 1.1125B 1.0920 -.0040 1.0960 275 ---- ---- ---- ---- 1.0470 -.0035 1.0505 280 ---- 1.0215B .9845A 1.0215B 1.0025 -.0035 1.0060 285 ---- ---- ---- ---- .9590 -.0025 .9615 290 ---- .9335B .8980A .9335B .9155 -.0030 .9185 295 ---- ---- ---- ---- .8730 -.0025 .8755 300 ---- .8485B .8150A .8485B .8315 -.0020 .8335 305 ---- ---- ---- ---- .7905 -.0020 .7925 310 ---- .7670B .7360A .7670B .7505 -.0020 .7525 315 ---- ---- ---- ---- .7115 -.0020 .7135 320 ---- .6885B .6610A .6885B .6735 -.0020 .6755 325 ---- ---- ---- ---- .6365 -.0020 .6385 330 ---- .6150B .5900A .6150B .6005 -.0025 .6030 335 ---- .5795B .5565A .5795B .5660 -.0025 .5685 340 ---- .5455B .5240A .5455B .5325 -.0030 .5355 345 ---- .5125B .4930A .5125B .5010 -.0030 .5040 350 ---- .4810B .4630A .4810B .4705 -.0030 .4735 30 355 ---- .4510B .4340A .4510B .4410 -.0030 .4440 360 ---- .4225B .4065A .4225B .4135 -.0030 .4165 5 365 ---- .3975B .3800A .3970B .3870 -.0030 .3900 370 ---- .3835B .3535A .3785B .3620 -.0025 .3645 375 ---- .3585B .3305A .3515B .3385 -.0020 .3405 380 ---- .3350B .3085A .3330B .3165 -.0015 .3180 11 385 ---- .3130B .2880A .3120B .2950 -.0015 .2965 1 3 390 ---- .2920B .2685A .2910B .2755 -.0010 .2765 1 395 ---- .2720B .2465A .2700B .2570 -.0005 .2575 400 ---- .2535B .2295A .2520B .2395 UNCH .2395 5 65 405 ---- .2360B .2135A .2360B .2230 UNCH .2230 410 ---- .2195B .1990A .2195B .2075 UNCH .2075 415 ---- .2040B .1850A .2040B .1935 +.0010 .1925 420 ---- .1895B .1720A .1895B .1800 +.0010 .1790 425 ---- .1765B .1600A .1765B .1675 +.0010 .1665 430 ---- .1640B .1485A .1640B .1560 +.0010 .1550 435 ---- .1525B .1380A .1525B .1450 +.0010 .1440 440 ---- .1415B .1285A .1415B .1350 +.0010 .1340 445 ---- .1315B .1195A .1315B .1255 +.0010 .1245 450 .1165 .1220B .1110A .1205B .1170 +.0010 10 .1160 10 40 455 ---- .1135B .1065A .1135B .1090 +.0010 .1080 460 ---- .1055B .0990A .1055B .1015 +.0010 .1005 465 ---- .0980B .0925A .0980B .0945 +.0010 .0935 470 ---- .0910B .0865A .0910B .0880 +.0005 .0875 475 ---- .0850B .0810A .0850B .0820 +.0005 .0815 10 480 ---- .0795B .0755A .0790B .0765 +.0005 .0760 485 ---- .0745B .0705A .0745B .0715 +.0005 .0710 490 ---- .0700B .0660A .0700B .0665 UNCH .0665 495 ---- .0655B ---- .0655B .0620 UNCH .0620 500 ---- .0615B ---- .0615B .0580 UNCH .0580 5 11 505 ---- .0580B ---- .0580B .0540 UNCH .0540 510 ---- .0540B ---- .0540B .0505 UNCH .0505 515 ---- .0510B ---- .0510B .0475 UNCH .0475 520 ---- .0480B ---- .0480B .0445 UNCH .0445 50 525 ---- .0450B ---- .0450B .0415 -.0005 .0420 530 ---- .0425B ---- .0425B .0390 UNCH .0390 535 ---- .0400B ---- .0400B .0365 -.0005 .0370 4 540 ---- .0375B ---- .0375B .0340 -.0005 .0345 545 ---- .0355B ---- .0350B .0320 -.0005 .0325 550 ---- .0335B ---- .0330B .0300 -.0010 .0310 1 555 ---- .0315B ---- .0315B .0280 -.0010 .0290 6 560 ---- .0300B ---- .0300B .0265 -.0010 .0275 10 565 ---- .0280B ---- .0275B .0250 -.0010 .0260 570 ---- .0265B ---- .0265B .0235 -.0010 .0245 575 ---- .0250B ---- .0250B .0220 -.0010 .0230 580 ---- .0240B ---- .0240B .0210 -.0010 .0220 600 ---- .0190B ---- .0190B .0165 -.0015 .0180 625 ---- .0150B ---- .0150B .0125 -.0015 .0140 650 ---- .0115B ---- .0115B .0095 -.0015 .0110 675 ---- ---- ---- ---- .0075 -.0015 .0090 700 ---- ---- ---- ---- .0060 -.0015 .0075 725 ---- ---- ---- ---- .0045 -.0015 .0060 750 ---- ---- ---- ---- .0040 -.0015 .0055 775 ---- ---- ---- ---- .0030 -.0015 .0045 800 ---- ---- ---- ---- .0025 -.0015 .0040 825 ---- ---- ---- ---- .0020 -.0015 .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5195 -.0025 3.5220 050 ---- ---- ---- ---- 3.2695 -.0025 3.2720 075 ---- ---- ---- ---- 3.0195 -.0025 3.0220 100 ---- ---- ---- ---- 2.7695 -.0025 2.7720 125 ---- ---- ---- ---- 2.5195 -.0025 2.5220 150 ---- ---- ---- ---- 2.2695 -.0025 2.2720 175 ---- ---- ---- ---- 2.0195 -.0025 2.0220 200 ---- ---- ---- ---- 1.7695 -.0025 1.7720 220 ---- ---- ---- ---- 1.5705 -.0025 1.5730 225 ---- ---- ---- ---- 1.5215 -.0025 1.5240 230 ---- ---- ---- ---- 1.4725 -.0025 1.4750 235 ---- ---- ---- ---- 1.4240 -.0025 1.4265 240 ---- 1.3965B 1.3590A 1.3965B 1.3760 -.0025 1.3785 245 ---- ---- ---- ---- 1.3280 -.0025 1.3305 250 ---- 1.3005B 1.2640A 1.3005B 1.2805 -.0025 1.2830 255 ---- ---- ---- ---- 1.2335 -.0025 1.2360 260 ---- 1.2065B 1.1715A 1.2065B 1.1870 -.0025 1.1895 265 ---- ---- ---- ---- 1.1410 -.0025 1.1435 270 ---- 1.1150B 1.0810A 1.1150B 1.0955 -.0025 1.0980 275 ---- ---- ---- ---- 1.0505 -.0030 1.0535 280 ---- 1.0260B .9940A 1.0260B 1.0065 -.0030 1.0095 285 ---- ---- ---- ---- .9635 -.0025 .9660 290 ---- .9400B .9095A .9400B .9210 -.0030 .9240 295 ---- ---- ---- ---- .8795 -.0030 .8825 300 ---- .8575B .8290A .8575B .8395 -.0025 .8420 305 ---- ---- ---- ---- .8000 -.0025 .8025 310 ---- .7775B .7525A .7775B .7615 -.0025 .7640 315 ---- ---- ---- ---- .7240 -.0025 .7265 320 ---- .7015B .6795A .7015B .6875 -.0025 .6900 325 ---- ---- .6445A .6445A .6520 -.0025 .6545 330 ---- .6295B .6105A .6295B .6180 -.0020 .6200 335 ---- .5950B .5775A .5950B .5850 -.0020 .5870 340 ---- .5615B .5460A .5615B .5530 -.0020 .5550 345 ---- .5295B .5155A .5295B .5220 -.0020 .5240 350 ---- .4990B .4860A .4990B .4920 -.0020 .4940 10 355 ---- .4695B .4575A .4695B .4635 -.0020 .4655 360 ---- .4410B .4305A .4410B .4360 -.0020 .4380 365 ---- .4140B .4045A .4140B .4095 -.0020 .4115 370 ---- .3885B .3800A .3800A .3845 -.0020 .3865 375 ---- .3640B .3565A .3565A .3605 -.0020 .3625 380 ---- .3405B .3345A .3345A .3375 -.0020 .3395 385 ---- .3190B .3135A .3135A .3160 -.0020 .3180 390 ---- .2980B .2940A .2940A .2955 -.0020 .2975 395 ---- .2790B .2755A .2755A .2765 -.0015 .2780 400 ---- .2605B .2585A .2585A .2585 -.0010 .2595 4 405 ---- .2435B ---- .2435B .2410 -.0015 .2425 410 ---- .2275B ---- .2275B .2250 -.0015 .2265 415 ---- .2130B ---- .2130B .2105 -.0010 .2115 420 ---- .1990B ---- .1990B .1965 -.0010 .1975 1 1 425 ---- .1860B ---- .1860B .1835 -.0010 .1845 430 ---- .1740B ---- .1740B .1710 -.0015 .1725 435 ---- .1625B ---- .1625B .1600 -.0015 .1615 440 ---- .1520B ---- .1520B .1495 -.0015 .1510 445 ---- .1425B ---- .1425B .1400 -.0015 .1415 450 ---- .1335B ---- .1335B .1310 -.0020 .1330 455 ---- .1250B ---- .1250B .1230 -.0015 .1245 460 ---- ---- ---- ---- .1155 -.0015 .1170 465 ---- .1100B ---- .1100B .1085 -.0010 .1095 470 ---- ---- ---- ---- .1020 -.0010 .1030 475 ---- ---- ---- ---- .0960 -.0010 .0970 480 ---- ---- ---- ---- .0900 -.0010 .0910 485 ---- ---- ---- ---- .0850 -.0005 .0855 490 ---- ---- ---- ---- .0800 -.0005 .0805 495 ---- ---- ---- ---- .0750 -.0005 .0755 500 ---- ---- ---- ---- .0710 UNCH .0710 505 ---- ---- ---- ---- .0670 UNCH .0670 510 ---- ---- ---- ---- .0630 UNCH .0630 515 ---- ---- ---- ---- .0595 UNCH .0595 520 ---- ---- ---- ---- .0560 UNCH .0560 525 ---- ---- ---- ---- .0530 UNCH .0530 530 ---- ---- ---- ---- .0500 UNCH .0500 535 ---- ---- ---- ---- .0475 +.0005 .0470 540 ---- ---- ---- ---- .0450 +.0005 .0445 545 ---- ---- ---- ---- .0425 +.0005 .0420 550 ---- ---- ---- ---- .0400 UNCH .0400 555 ---- ---- ---- ---- .0380 +.0005 .0375 560 ---- ---- ---- ---- .0360 +.0005 .0355 565 ---- ---- ---- ---- .0340 UNCH .0340 570 ---- ---- ---- ---- .0325 +.0005 .0320 575 ---- ---- ---- ---- .0305 UNCH .0305 580 ---- ---- ---- ---- .0290 UNCH .0290 600 ---- ---- ---- ---- .0240 +.0005 .0235 625 ---- ---- ---- ---- .0185 UNCH .0185 650 ---- ---- ---- ---- .0150 UNCH .0150 675 ---- ---- ---- ---- .0120 UNCH .0120 700 ---- ---- ---- ---- .0100 UNCH .0100 725 ---- ---- ---- ---- .0080 -.0005 .0085 750 ---- ---- ---- ---- .0070 UNCH .0070 775 ---- ---- ---- ---- .0060 UNCH .0060 800 ---- ---- ---- ---- .0050 UNCH .0050 825 ---- ---- ---- ---- .0045 UNCH .0045 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5195 -.0025 3.5220 050 ---- ---- ---- ---- 3.2695 -.0025 3.2720 075 ---- ---- ---- ---- 3.0195 -.0025 3.0220 100 ---- ---- ---- ---- 2.7695 -.0025 2.7720 125 ---- ---- ---- ---- 2.5195 -.0025 2.5220 150 ---- ---- ---- ---- 2.2695 -.0025 2.2720 175 ---- ---- ---- ---- 2.0195 -.0025 2.0220 200 ---- ---- ---- ---- 1.7695 -.0025 1.7720 220 ---- ---- ---- ---- 1.5730 -.0025 1.5755 225 ---- ---- ---- ---- 1.5245 -.0025 1.5270 230 ---- ---- ---- ---- 1.4765 -.0025 1.4790 235 ---- ---- ---- ---- 1.4290 -.0025 1.4315 240 ---- ---- ---- ---- 1.3815 -.0025 1.3840 245 ---- ---- ---- ---- 1.3345 -.0025 1.3370 250 ---- ---- ---- ---- 1.2885 -.0020 1.2905 255 ---- ---- ---- ---- 1.2425 -.0025 1.2450 260 ---- ---- ---- ---- 1.1970 -.0025 1.1995 265 ---- ---- ---- ---- 1.1520 -.0025 1.1545 270 ---- ---- ---- ---- 1.1075 -.0025 1.1100 275 ---- ---- ---- ---- 1.0640 -.0025 1.0665 280 ---- ---- ---- ---- 1.0210 -.0030 1.0240 285 ---- ---- ---- ---- .9785 -.0030 .9815 290 ---- ---- ---- ---- .9370 -.0035 .9405 295 ---- ---- ---- ---- .8960 -.0040 .9000 300 ---- ---- ---- ---- .8565 -.0040 .8605 305 ---- ---- ---- ---- .8175 -.0045 .8220 310 ---- ---- ---- ---- .7795 -.0045 .7840 315 ---- ---- ---- ---- .7425 -.0050 .7475 320 ---- ---- ---- ---- .7060 -.0055 .7115 325 ---- ---- ---- ---- .6715 -.0055 .6770 330 ---- ---- ---- ---- .6375 -.0060 .6435 335 ---- ---- ---- ---- .6045 -.0065 .6110 340 ---- ---- ---- ---- .5730 -.0060 .5790 345 ---- ---- ---- ---- .5425 -.0060 .5485 350 ---- ---- ---- ---- .5130 -.0065 .5195 355 ---- ---- ---- ---- .4850 -.0060 .4910 360 ---- ---- ---- ---- .4580 -.0060 .4640 365 ---- ---- ---- ---- .4325 -.0055 .4380 370 ---- ---- ---- ---- .4080 -.0050 .4130 375 ---- ---- ---- ---- .3845 -.0045 .3890 380 ---- ---- ---- ---- .3620 -.0045 .3665 385 ---- ---- ---- ---- .3410 -.0035 .3445 390 ---- ---- ---- ---- .3205 -.0035 .3240 395 ---- ---- ---- ---- .3015 -.0035 .3050 400 ---- ---- ---- ---- .2835 -.0030 .2865 405 ---- ---- ---- ---- .2665 -.0025 .2690 410 ---- ---- ---- ---- .2505 -.0020 .2525 415 ---- ---- ---- ---- .2350 -.0020 .2370 420 ---- ---- ---- ---- .2210 -.0015 .2225 425 ---- ---- ---- ---- .2075 -.0015 .2090 430 ---- ---- ---- ---- .1945 -.0015 .1960 435 ---- ---- ---- ---- .1825 -.0015 .1840 440 ---- ---- ---- ---- .1715 -.0010 .1725 445 ---- ---- ---- ---- .1610 -.0005 .1615 450 ---- ---- ---- ---- .1510 -.0005 .1515 455 ---- ---- ---- ---- .1420 -.0005 .1425 460 ---- ---- ---- ---- .1330 -.0005 .1335 465 ---- ---- ---- ---- .1250 UNCH .1250 470 ---- ---- ---- ---- .1175 UNCH .1175 475 ---- ---- ---- ---- .1105 UNCH .1105 480 ---- ---- ---- ---- .1035 UNCH .1035 485 ---- ---- ---- ---- .0975 +.0005 .0970 490 ---- ---- ---- ---- .0915 +.0005 .0910 495 ---- ---- ---- ---- .0860 +.0005 .0855 500 ---- ---- ---- ---- .0805 UNCH .0805 505 ---- ---- ---- ---- .0760 +.0005 .0755 510 ---- ---- ---- ---- .0715 +.0005 .0710 515 ---- ---- ---- ---- .0670 UNCH .0670 520 ---- ---- ---- ---- .0630 UNCH .0630 525 ---- ---- ---- ---- .0595 +.0005 .0590 530 ---- ---- ---- ---- .0560 +.0005 .0555 535 ---- ---- ---- ---- .0530 +.0005 .0525 540 ---- ---- ---- ---- .0500 +.0005 .0495 545 ---- ---- ---- ---- .0470 +.0005 .0465 550 ---- ---- ---- ---- .0445 +.0005 .0440 555 ---- ---- ---- ---- .0420 +.0005 .0415 560 ---- ---- ---- ---- .0395 +.0005 .0390 565 ---- ---- ---- ---- .0375 +.0005 .0370 570 ---- ---- ---- ---- .0355 +.0005 .0350 575 ---- ---- ---- ---- .0335 +.0005 .0330 580 ---- ---- ---- ---- .0315 UNCH .0315 600 ---- ---- ---- ---- .0255 UNCH .0255 625 ---- ---- ---- ---- .0200 UNCH .0200 650 ---- ---- ---- ---- .0155 UNCH .0155 675 ---- ---- ---- ---- .0125 UNCH .0125 700 ---- ---- ---- ---- .0100 -.0005 .0105 725 ---- ---- ---- ---- .0085 UNCH .0085 750 ---- ---- ---- ---- .0070 UNCH .0070 775 ---- ---- ---- ---- .0060 UNCH .0060 800 ---- ---- ---- ---- .0050 UNCH .0050 825 ---- ---- ---- ---- .0045 UNCH .0045 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5190 -.0015 3.5205 050 ---- ---- ---- ---- 3.2690 -.0015 3.2705 075 ---- ---- ---- ---- 3.0190 -.0015 3.0205 100 ---- ---- ---- ---- 2.7690 -.0015 2.7705 125 ---- ---- ---- ---- 2.5190 -.0015 2.5205 150 ---- ---- ---- ---- 2.2690 -.0015 2.2705 175 ---- ---- ---- ---- 2.0190 -.0015 2.0205 200 ---- ---- ---- ---- 1.7695 -.0015 1.7710 220 ---- ---- ---- ---- 1.5750 -.0020 1.5770 225 ---- ---- ---- ---- 1.5275 -.0015 1.5290 230 ---- ---- ---- ---- 1.4800 -.0015 1.4815 235 ---- ---- ---- ---- 1.4330 -.0015 1.4345 240 ---- ---- ---- ---- 1.3865 -.0015 1.3880 245 ---- ---- ---- ---- 1.3400 -.0020 1.3420 250 ---- ---- ---- ---- 1.2945 -.0015 1.2960 255 ---- ---- ---- ---- 1.2490 -.0020 1.2510 260 ---- ---- ---- ---- 1.2045 -.0015 1.2060 265 ---- ---- ---- ---- 1.1600 -.0020 1.1620 270 ---- ---- ---- ---- 1.1165 -.0015 1.1180 275 ---- ---- ---- ---- 1.0735 -.0015 1.0750 280 ---- ---- ---- ---- 1.0310 -.0020 1.0330 285 ---- ---- ---- ---- .9895 -.0020 .9915 290 ---- ---- ---- ---- .9490 -.0015 .9505 295 ---- ---- ---- ---- .9090 -.0015 .9105 300 ---- ---- ---- ---- .8695 -.0020 .8715 305 ---- ---- ---- ---- .8315 -.0015 .8330 310 ---- ---- ---- ---- .7940 -.0020 .7960 315 ---- ---- ---- ---- .7580 -.0015 .7595 320 ---- ---- ---- ---- .7225 -.0015 .7240 325 ---- ---- ---- ---- .6880 -.0020 .6900 330 ---- ---- ---- ---- .6550 -.0015 .6565 335 ---- ---- ---- ---- .6225 -.0020 .6245 340 ---- ---- ---- ---- .5915 -.0015 .5930 345 ---- ---- ---- ---- .5615 -.0015 .5630 350 ---- ---- ---- ---- .5325 -.0020 .5345 355 ---- ---- ---- ---- .5050 -.0015 .5065 360 ---- ---- ---- ---- .4780 -.0015 .4795 365 ---- ---- ---- ---- .4525 -.0015 .4540 370 ---- ---- ---- ---- .4280 -.0015 .4295 375 ---- ---- ---- ---- .4045 -.0015 .4060 380 ---- ---- ---- ---- .3820 -.0015 .3835 385 ---- ---- ---- ---- .3610 -.0015 .3625 390 ---- ---- ---- ---- .3405 -.0015 .3420 395 ---- ---- ---- ---- .3210 -.0015 .3225 400 ---- ---- ---- ---- .3030 -.0010 .3040 405 ---- ---- ---- ---- .2855 -.0010 .2865 410 ---- ---- ---- ---- .2690 -.0010 .2700 415 ---- ---- ---- ---- .2535 -.0010 .2545 420 ---- ---- ---- ---- .2385 -.0015 .2400 425 ---- ---- ---- ---- .2245 -.0015 .2260 430 ---- ---- ---- ---- .2115 -.0010 .2125 435 ---- ---- ---- ---- .1990 -.0015 .2005 440 ---- ---- ---- ---- .1875 -.0010 .1885 445 ---- ---- ---- ---- .1765 -.0010 .1775 450 ---- ---- ---- ---- .1660 -.0015 .1675 1 455 ---- ---- ---- ---- .1565 -.0010 .1575 460 ---- ---- ---- ---- .1475 -.0010 .1485 465 ---- ---- ---- ---- .1390 -.0010 .1400 470 ---- ---- ---- ---- .1310 -.0010 .1320 475 ---- ---- ---- ---- .1235 -.0010 .1245 480 ---- ---- ---- ---- .1165 -.0010 .1175 485 ---- ---- ---- ---- .1100 -.0010 .1110 490 ---- ---- ---- ---- .1040 -.0005 .1045 495 ---- ---- ---- ---- .0980 -.0010 .0990 500 ---- ---- ---- ---- .0925 -.0010 .0935 505 ---- ---- ---- ---- .0875 -.0010 .0885 510 ---- ---- ---- ---- .0830 -.0005 .0835 515 ---- ---- ---- ---- .0785 -.0005 .0790 520 ---- ---- ---- ---- .0745 -.0005 .0750 525 ---- ---- ---- ---- .0705 -.0005 .0710 530 ---- ---- ---- ---- .0670 -.0005 .0675 535 ---- ---- ---- ---- .0635 -.0005 .0640 540 ---- ---- ---- ---- .0600 -.0010 .0610 545 ---- ---- ---- ---- .0570 -.0010 .0580 550 ---- ---- ---- ---- .0545 -.0005 .0550 555 ---- ---- ---- ---- .0520 -.0005 .0525 560 ---- ---- ---- ---- .0495 -.0005 .0500 565 ---- ---- ---- ---- .0470 -.0005 .0475 570 ---- ---- ---- ---- .0450 -.0005 .0455 575 ---- ---- ---- ---- .0425 -.0005 .0430 580 ---- ---- ---- ---- .0410 -.0005 .0415 600 ---- ---- ---- ---- .0340 -.0005 .0345 625 ---- ---- ---- ---- .0275 -.0005 .0280 650 ---- ---- ---- ---- .0230 UNCH .0230 675 ---- ---- ---- ---- .0190 -.0005 .0195 700 ---- ---- ---- ---- .0160 -.0005 .0165 725 ---- ---- ---- ---- .0135 -.0005 .0140 750 ---- ---- ---- ---- .0120 UNCH .0120 775 ---- ---- ---- ---- .0105 UNCH .0105 800 ---- ---- ---- ---- .0090 -.0005 .0095 825 ---- ---- ---- ---- .0080 -.0005 .0085 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5190 -.0015 3.5205 050 ---- ---- ---- ---- 3.2690 -.0015 3.2705 075 ---- ---- ---- ---- 3.0190 -.0015 3.0205 100 ---- ---- ---- ---- 2.7690 -.0015 2.7705 125 ---- ---- ---- ---- 2.5190 -.0015 2.5205 150 ---- ---- ---- ---- 2.2690 -.0015 2.2705 175 ---- ---- ---- ---- 2.0190 -.0015 2.0205 200 ---- ---- ---- ---- 1.7710 -.0015 1.7725 220 ---- ---- ---- ---- 1.5790 -.0020 1.5810 225 ---- ---- ---- ---- 1.5325 -.0015 1.5340 230 ---- ---- ---- ---- 1.4855 -.0020 1.4875 235 ---- ---- ---- ---- 1.4395 -.0020 1.4415 240 ---- ---- ---- ---- 1.3940 -.0015 1.3955 245 ---- ---- ---- ---- 1.3485 -.0020 1.3505 250 ---- ---- ---- ---- 1.3040 -.0015 1.3055 255 ---- ---- ---- ---- 1.2595 -.0015 1.2610 260 ---- ---- ---- ---- 1.2155 -.0020 1.2175 265 ---- ---- ---- ---- 1.1725 -.0015 1.1740 270 ---- ---- ---- ---- 1.1295 -.0015 1.1310 275 ---- ---- ---- ---- 1.0875 -.0015 1.0890 280 ---- ---- ---- ---- 1.0455 -.0020 1.0475 285 ---- ---- ---- ---- 1.0050 -.0015 1.0065 290 ---- ---- ---- ---- .9645 -.0020 .9665 295 ---- ---- ---- ---- .9250 -.0015 .9265 300 ---- ---- ---- ---- .8860 -.0020 .8880 305 ---- ---- ---- ---- .8485 -.0015 .8500 310 ---- ---- ---- ---- .8110 -.0020 .8130 315 ---- ---- ---- ---- .7750 -.0020 .7770 320 ---- ---- ---- ---- .7400 -.0015 .7415 325 ---- ---- ---- ---- .7055 -.0020 .7075 330 ---- ---- ---- ---- .6725 -.0015 .6740 335 ---- ---- ---- ---- .6405 -.0015 .6420 340 ---- ---- ---- ---- .6095 -.0015 .6110 345 ---- ---- ---- ---- .5795 -.0015 .5810 350 ---- ---- ---- ---- .5510 -.0015 .5525 355 ---- ---- ---- ---- .5230 -.0020 .5250 360 ---- ---- ---- ---- .4970 -.0015 .4985 365 ---- ---- ---- ---- .4715 -.0015 .4730 370 ---- ---- ---- ---- .4470 -.0015 .4485 375 ---- ---- ---- ---- .4240 -.0015 .4255 380 ---- ---- ---- ---- .4015 -.0015 .4030 385 ---- ---- ---- ---- .3805 -.0015 .3820 390 ---- ---- ---- ---- .3605 -.0010 .3615 395 ---- ---- ---- ---- .3410 -.0015 .3425 400 ---- ---- ---- ---- .3225 -.0015 .3240 405 ---- ---- ---- ---- .3055 -.0010 .3065 410 ---- ---- ---- ---- .2885 -.0015 .2900 415 ---- ---- ---- ---- .2730 -.0015 .2745 420 ---- ---- ---- ---- .2580 -.0015 .2595 425 ---- ---- ---- ---- .2440 -.0010 .2450 430 ---- ---- ---- ---- .2305 -.0015 .2320 435 ---- ---- ---- ---- .2180 -.0010 .2190 440 ---- ---- ---- ---- .2060 -.0010 .2070 445 ---- ---- ---- ---- .1950 -.0010 .1960 450 ---- ---- ---- ---- .1840 -.0015 .1855 455 ---- ---- ---- ---- .1740 -.0010 .1750 460 ---- ---- ---- ---- .1645 -.0010 .1655 465 ---- ---- ---- ---- .1555 -.0010 .1565 470 ---- ---- ---- ---- .1470 -.0010 .1480 475 ---- ---- ---- ---- .1395 -.0005 .1400 480 ---- ---- ---- ---- .1315 -.0010 .1325 485 ---- ---- ---- ---- .1245 -.0010 .1255 490 ---- ---- ---- ---- .1180 -.0010 .1190 495 ---- ---- ---- ---- .1115 -.0010 .1125 500 ---- ---- ---- ---- .1055 -.0010 .1065 505 ---- ---- ---- ---- .1000 -.0010 .1010 510 ---- ---- ---- ---- .0945 -.0010 .0955 515 ---- ---- ---- ---- .0895 -.0010 .0905 520 ---- ---- ---- ---- .0850 -.0005 .0855 525 ---- ---- ---- ---- .0805 -.0005 .0810 530 ---- ---- ---- ---- .0765 -.0005 .0770 535 ---- ---- ---- ---- .0725 -.0005 .0730 540 ---- ---- ---- ---- .0685 -.0005 .0690 545 ---- ---- ---- ---- .0650 -.0005 .0655 550 ---- ---- ---- ---- .0615 -.0010 .0625 555 ---- ---- ---- ---- .0585 -.0005 .0590 560 ---- ---- ---- ---- .0555 -.0005 .0560 565 ---- ---- ---- ---- .0530 -.0005 .0535 570 ---- ---- ---- ---- .0500 -.0005 .0505 575 ---- ---- ---- ---- .0475 -.0005 .0480 580 ---- ---- ---- ---- .0455 -.0005 .0460 600 ---- ---- ---- ---- .0370 -.0005 .0375 625 ---- ---- ---- ---- .0295 UNCH .0295 650 ---- ---- ---- ---- .0230 -.0005 .0235 675 ---- ---- ---- ---- .0185 -.0005 .0190 700 ---- ---- ---- ---- .0150 UNCH .0150 725 ---- ---- ---- ---- .0120 -.0005 .0125 750 ---- ---- ---- ---- .0100 UNCH .0100 775 ---- ---- ---- ---- .0085 UNCH .0085 800 ---- ---- ---- ---- .0070 UNCH .0070 825 ---- ---- ---- ---- .0060 UNCH .0060 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5190 -.0015 3.5205 050 ---- ---- ---- ---- 3.2690 -.0015 3.2705 075 ---- ---- ---- ---- 3.0190 -.0015 3.0205 100 ---- ---- ---- ---- 2.7690 -.0015 2.7705 125 ---- ---- ---- ---- 2.5190 -.0015 2.5205 150 ---- ---- ---- ---- 2.2690 -.0015 2.2705 175 ---- ---- ---- ---- 2.0190 -.0015 2.0205 200 ---- ---- ---- ---- 1.7710 -.0015 1.7725 220 ---- ---- ---- ---- 1.5800 -.0015 1.5815 225 ---- ---- ---- ---- 1.5335 -.0010 1.5345 230 ---- ---- ---- ---- 1.4870 -.0010 1.4880 235 ---- ---- ---- ---- 1.4410 -.0010 1.4420 240 ---- ---- ---- ---- 1.3955 -.0010 1.3965 245 ---- ---- ---- ---- 1.3505 -.0010 1.3515 250 ---- ---- ---- ---- 1.3060 -.0010 1.3070 255 ---- ---- ---- ---- 1.2620 -.0015 1.2635 260 ---- ---- ---- ---- 1.2185 -.0015 1.2200 265 ---- ---- ---- ---- 1.1755 -.0015 1.1770 270 ---- ---- ---- ---- 1.1330 -.0020 1.1350 275 ---- ---- ---- ---- 1.0915 -.0020 1.0935 280 ---- ---- ---- ---- 1.0500 -.0025 1.0525 285 ---- ---- ---- ---- 1.0095 -.0030 1.0125 290 ---- ---- ---- ---- .9700 -.0035 .9735 295 ---- ---- ---- ---- .9310 -.0040 .9350 300 ---- ---- ---- ---- .8925 -.0045 .8970 305 ---- ---- ---- ---- .8555 -.0050 .8605 310 ---- ---- ---- ---- .8190 -.0055 .8245 315 ---- ---- ---- ---- .7835 -.0060 .7895 320 ---- ---- ---- ---- .7490 -.0065 .7555 325 ---- ---- ---- ---- .7155 -.0070 .7225 330 ---- ---- ---- ---- .6830 -.0070 .6900 335 ---- ---- ---- ---- .6520 -.0070 .6590 340 ---- ---- ---- ---- .6220 -.0070 .6290 345 ---- ---- ---- ---- .5930 -.0070 .6000 350 ---- ---- ---- ---- .5650 -.0070 .5720 5 355 ---- ---- ---- ---- .5385 -.0060 .5445 360 ---- ---- ---- ---- .5130 -.0055 .5185 365 ---- ---- ---- ---- .4885 -.0050 .4935 370 ---- ---- ---- ---- .4645 -.0050 .4695 375 ---- ---- ---- ---- .4420 -.0045 .4465 380 ---- ---- ---- ---- .4205 -.0035 .4240 385 ---- ---- ---- ---- .3995 -.0035 .4030 390 ---- ---- ---- ---- .3800 -.0025 .3825 395 ---- ---- ---- ---- .3610 -.0025 .3635 400 ---- ---- ---- ---- .3425 -.0025 .3450 405 ---- ---- ---- ---- .3255 -.0015 .3270 410 ---- ---- ---- ---- .3090 -.0015 .3105 415 ---- ---- ---- ---- .2930 -.0015 .2945 420 ---- ---- ---- ---- .2785 -.0005 .2790 425 ---- ---- ---- ---- .2640 -.0005 .2645 430 ---- ---- ---- ---- .2505 -.0005 .2510 435 ---- ---- ---- ---- .2380 UNCH .2380 440 ---- ---- ---- ---- .2255 UNCH .2255 445 ---- ---- ---- ---- .2140 UNCH .2140 450 ---- ---- ---- ---- .2035 +.0005 .2030 455 ---- ---- ---- ---- .1930 +.0005 .1925 460 ---- ---- ---- ---- .1830 +.0005 .1825 465 ---- ---- ---- ---- .1740 +.0010 .1730 1 470 ---- ---- ---- ---- .1650 +.0010 .1640 475 ---- ---- ---- ---- .1570 +.0010 .1560 480 ---- ---- ---- ---- .1490 +.0010 .1480 485 ---- ---- ---- ---- .1415 +.0010 .1405 490 ---- ---- ---- ---- .1345 +.0010 .1335 495 ---- ---- ---- ---- .1280 +.0010 .1270 500 ---- ---- ---- ---- .1215 +.0010 .1205 505 ---- ---- ---- ---- .1155 +.0010 .1145 510 ---- ---- ---- ---- .1100 +.0010 .1090 515 ---- ---- ---- ---- .1050 +.0010 .1040 520 ---- ---- ---- ---- .1000 +.0010 .0990 525 ---- ---- ---- ---- .0950 +.0010 .0940 530 ---- ---- ---- ---- .0910 +.0010 .0900 535 ---- ---- ---- ---- .0865 +.0010 .0855 540 ---- ---- ---- ---- .0825 +.0010 .0815 545 ---- ---- ---- ---- .0790 +.0010 .0780 550 ---- ---- ---- ---- .0755 +.0010 .0745 555 ---- ---- ---- ---- .0720 +.0010 .0710 560 ---- ---- ---- ---- .0690 +.0010 .0680 565 ---- ---- ---- ---- .0660 +.0010 .0650 570 ---- ---- ---- ---- .0630 +.0005 .0625 575 ---- ---- ---- ---- .0605 +.0005 .0600 580 ---- ---- ---- ---- .0580 +.0005 .0575 600 ---- ---- ---- ---- .0490 +.0005 .0485 625 ---- ---- ---- ---- .0405 UNCH .0405 650 ---- ---- ---- ---- .0340 UNCH .0340 675 ---- ---- ---- ---- .0290 UNCH .0290 700 ---- ---- ---- ---- .0250 UNCH .0250 2 725 ---- ---- ---- ---- .0220 UNCH .0220 750 ---- ---- ---- ---- .0190 -.0005 .0195 775 ---- ---- ---- ---- .0170 -.0005 .0175 800 ---- ---- ---- ---- .0155 -.0005 .0160 825 ---- ---- ---- ---- .0140 -.0005 .0145 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5145 -.0010 3.5155 050 ---- ---- ---- ---- 3.2645 -.0010 3.2655 075 ---- ---- ---- ---- 3.0145 -.0010 3.0155 100 ---- ---- ---- ---- 2.7645 -.0010 2.7655 125 ---- ---- ---- ---- 2.5145 -.0010 2.5155 150 ---- ---- ---- ---- 2.2645 -.0010 2.2655 175 ---- ---- ---- ---- 2.0145 -.0010 2.0155 200 ---- ---- ---- ---- 1.7685 -.0010 1.7695 220 ---- ---- ---- ---- 1.5795 -.0020 1.5815 225 ---- ---- ---- ---- 1.5335 -.0020 1.5355 230 ---- ---- ---- ---- 1.4875 -.0020 1.4895 235 ---- ---- ---- ---- 1.4420 -.0025 1.4445 240 ---- ---- ---- ---- 1.3970 -.0030 1.4000 245 ---- ---- ---- ---- 1.3525 -.0035 1.3560 250 ---- ---- ---- ---- 1.3085 -.0035 1.3120 255 ---- ---- ---- ---- 1.2650 -.0040 1.2690 260 ---- ---- ---- ---- 1.2220 -.0045 1.2265 265 ---- ---- ---- ---- 1.1795 -.0045 1.1840 270 ---- ---- ---- ---- 1.1375 -.0050 1.1425 275 ---- ---- ---- ---- 1.0965 -.0055 1.1020 280 ---- ---- ---- ---- 1.0555 -.0060 1.0615 285 ---- ---- ---- ---- 1.0155 -.0065 1.0220 290 ---- ---- ---- ---- .9765 -.0065 .9830 295 ---- ---- ---- ---- .9380 -.0070 .9450 300 ---- ---- ---- ---- .9005 -.0070 .9075 305 ---- ---- ---- ---- .8635 -.0075 .8710 310 ---- ---- ---- ---- .8275 -.0080 .8355 315 ---- ---- ---- ---- .7925 -.0085 .8010 320 ---- ---- ---- ---- .7590 -.0080 .7670 325 ---- ---- ---- ---- .7260 -.0080 .7340 330 ---- ---- ---- ---- .6940 -.0085 .7025 335 ---- ---- ---- ---- .6635 -.0080 .6715 340 ---- ---- ---- ---- .6340 -.0080 .6420 345 ---- ---- ---- ---- .6055 -.0080 .6135 350 ---- ---- ---- ---- .5780 -.0080 .5860 15 355 ---- ---- ---- ---- .5515 -.0080 .5595 360 ---- ---- ---- ---- .5260 -.0080 .5340 365 ---- ---- ---- ---- .5020 -.0070 .5090 370 ---- ---- ---- ---- .4785 -.0070 .4855 375 ---- ---- ---- ---- .4560 -.0070 .4630 380 ---- ---- ---- ---- .4345 -.0070 .4415 385 ---- ---- ---- ---- .4140 -.0065 .4205 390 ---- ---- ---- ---- .3945 -.0060 .4005 395 ---- ---- ---- ---- .3755 -.0060 .3815 400 ---- ---- ---- ---- .3575 -.0055 .3630 405 ---- ---- ---- ---- .3405 -.0050 .3455 410 ---- ---- ---- ---- .3240 -.0050 .3290 415 ---- ---- ---- ---- .3085 -.0045 .3130 420 ---- ---- ---- ---- .2935 -.0040 .2975 425 ---- ---- ---- ---- .2790 -.0040 .2830 430 ---- ---- ---- ---- .2655 -.0040 .2695 435 ---- ---- ---- ---- .2525 -.0040 .2565 440 ---- ---- ---- ---- .2405 -.0035 .2440 445 ---- ---- ---- ---- .2290 -.0030 .2320 450 ---- ---- ---- ---- .2175 -.0030 .2205 455 ---- ---- ---- ---- .2070 -.0030 .2100 460 ---- ---- ---- ---- .1970 -.0030 .2000 465 ---- ---- ---- ---- .1880 -.0025 .1905 470 ---- ---- ---- ---- .1790 -.0020 .1810 475 ---- ---- ---- ---- .1705 -.0020 .1725 480 ---- ---- ---- ---- .1620 -.0020 .1640 485 ---- ---- ---- ---- .1545 -.0020 .1565 490 ---- ---- ---- ---- .1470 -.0020 .1490 495 ---- ---- ---- ---- .1405 -.0015 .1420 500 ---- ---- ---- ---- .1340 -.0015 .1355 45 505 ---- ---- ---- ---- .1275 -.0015 .1290 510 ---- ---- ---- ---- .1215 -.0015 .1230 515 ---- ---- ---- ---- .1160 -.0015 .1175 520 ---- ---- ---- ---- .1110 -.0010 .1120 525 ---- ---- ---- ---- .1060 -.0010 .1070 530 ---- ---- ---- ---- .1010 -.0010 .1020 535 ---- ---- ---- ---- .0965 -.0010 .0975 540 ---- ---- ---- ---- .0925 -.0005 .0930 545 ---- ---- ---- ---- .0880 -.0010 .0890 550 ---- ---- ---- ---- .0845 -.0005 .0850 555 ---- ---- ---- ---- .0810 -.0005 .0815 560 ---- ---- ---- ---- .0775 -.0005 .0780 565 ---- ---- ---- ---- .0740 -.0005 .0745 570 ---- ---- ---- ---- .0710 -.0005 .0715 575 ---- ---- ---- ---- .0680 -.0005 .0685 600 ---- ---- ---- ---- .0555 -.0005 .0560 625 ---- ---- ---- ---- .0455 -.0005 .0460 650 ---- ---- ---- ---- .0380 UNCH .0380 675 ---- ---- ---- ---- .0315 -.0005 .0320 700 ---- ---- ---- ---- .0270 UNCH .0270 725 ---- ---- ---- ---- .0230 UNCH .0230 750 ---- ---- ---- ---- .0195 -.0005 .0200 775 ---- ---- ---- ---- .0170 -.0005 .0175 800 ---- ---- ---- ---- .0150 UNCH .0150 825 ---- ---- ---- ---- .0130 -.0005 .0135 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5145 -.0010 3.5155 050 ---- ---- ---- ---- 3.2645 -.0010 3.2655 075 ---- ---- ---- ---- 3.0145 -.0010 3.0155 100 ---- ---- ---- ---- 2.7645 -.0010 2.7655 125 ---- ---- ---- ---- 2.5145 -.0010 2.5155 150 ---- ---- ---- ---- 2.2645 -.0010 2.2655 175 ---- ---- ---- ---- 2.0150 -.0010 2.0160 200 ---- ---- ---- ---- 1.7740 -.0015 1.7755 220 ---- ---- ---- ---- 1.5880 -.0020 1.5900 225 ---- ---- ---- ---- 1.5425 -.0020 1.5445 230 ---- ---- ---- ---- 1.4970 -.0025 1.4995 235 ---- ---- ---- ---- 1.4525 -.0020 1.4545 240 ---- ---- ---- ---- 1.4080 -.0025 1.4105 245 ---- ---- ---- ---- 1.3640 -.0030 1.3670 250 ---- ---- ---- ---- 1.3205 -.0030 1.3235 255 ---- ---- ---- ---- 1.2770 -.0035 1.2805 260 ---- ---- ---- ---- 1.2345 -.0035 1.2380 265 ---- ---- ---- ---- 1.1925 -.0040 1.1965 270 ---- ---- ---- ---- 1.1510 -.0040 1.1550 275 ---- ---- ---- ---- 1.1100 -.0045 1.1145 280 ---- ---- ---- ---- 1.0695 -.0050 1.0745 285 ---- ---- ---- ---- 1.0295 -.0055 1.0350 290 ---- ---- ---- ---- .9905 -.0055 .9960 295 ---- ---- ---- ---- .9525 -.0055 .9580 300 ---- ---- ---- ---- .9150 -.0060 .9210 305 ---- ---- ---- ---- .8785 -.0060 .8845 310 ---- ---- ---- ---- .8430 -.0060 .8490 315 ---- ---- ---- ---- .8080 -.0065 .8145 320 ---- ---- ---- ---- .7745 -.0065 .7810 325 ---- ---- ---- ---- .7420 -.0065 .7485 330 ---- ---- ---- ---- .7105 -.0065 .7170 335 ---- ---- ---- ---- .6800 -.0065 .6865 340 ---- ---- ---- ---- .6510 -.0065 .6575 345 ---- ---- ---- ---- .6230 -.0060 .6290 350 ---- ---- ---- ---- .5955 -.0065 .6020 355 ---- ---- ---- ---- .5700 -.0055 .5755 360 ---- ---- ---- ---- .5450 -.0055 .5505 365 ---- ---- ---- ---- .5210 -.0050 .5260 370 ---- ---- ---- ---- .4980 -.0050 .5030 375 ---- ---- ---- ---- .4755 -.0050 .4805 380 ---- ---- ---- ---- .4545 -.0045 .4590 385 ---- ---- ---- ---- .4340 -.0045 .4385 390 ---- ---- ---- ---- .4140 -.0045 .4185 395 ---- ---- ---- ---- .3955 -.0040 .3995 400 ---- ---- ---- ---- .3775 -.0040 .3815 405 ---- ---- ---- ---- .3600 -.0040 .3640 410 ---- ---- ---- ---- .3435 -.0040 .3475 415 ---- ---- ---- ---- .3275 -.0040 .3315 420 ---- ---- ---- ---- .3125 -.0040 .3165 425 ---- ---- ---- ---- .2980 -.0040 .3020 430 ---- ---- ---- ---- .2840 -.0040 .2880 435 ---- ---- ---- ---- .2710 -.0040 .2750 440 ---- ---- ---- ---- .2585 -.0035 .2620 445 ---- ---- ---- ---- .2465 -.0035 .2500 450 ---- ---- ---- ---- .2350 -.0040 .2390 455 ---- ---- ---- ---- .2240 -.0040 .2280 460 ---- ---- ---- ---- .2135 -.0040 .2175 465 ---- ---- ---- ---- .2035 -.0040 .2075 470 ---- ---- ---- ---- .1940 -.0040 .1980 475 ---- ---- ---- ---- .1850 -.0040 .1890 480 ---- ---- ---- ---- .1765 -.0040 .1805 485 ---- ---- ---- ---- .1685 -.0040 .1725 490 ---- ---- ---- ---- .1605 -.0040 .1645 495 ---- ---- ---- ---- .1535 -.0035 .1570 500 ---- ---- ---- ---- .1465 -.0035 .1500 505 ---- ---- ---- ---- .1395 -.0035 .1430 510 ---- ---- ---- ---- .1335 -.0030 .1365 515 ---- ---- ---- ---- .1270 -.0035 .1305 520 ---- ---- ---- ---- .1215 -.0030 .1245 525 ---- ---- ---- ---- .1160 -.0030 .1190 530 ---- ---- ---- ---- .1110 -.0025 .1135 535 ---- ---- ---- ---- .1060 -.0025 .1085 540 ---- ---- ---- ---- .1010 -.0025 .1035 545 ---- ---- ---- ---- .0965 -.0025 .0990 550 ---- ---- ---- ---- .0925 -.0020 .0945 555 ---- ---- ---- ---- .0885 -.0020 .0905 560 ---- ---- ---- ---- .0845 -.0020 .0865 565 ---- ---- ---- ---- .0810 -.0015 .0825 570 ---- ---- ---- ---- .0770 -.0020 .0790 575 ---- ---- ---- ---- .0740 -.0015 .0755 600 ---- ---- ---- ---- .0595 -.0005 .0600 625 ---- ---- ---- ---- .0475 -.0005 .0480 650 ---- ---- ---- ---- .0385 UNCH .0385 675 ---- ---- ---- ---- .0310 UNCH .0310 700 ---- ---- ---- ---- .0250 +.0005 .0245 725 ---- ---- ---- ---- .0200 UNCH .0200 750 ---- ---- ---- ---- .0160 UNCH .0160 775 ---- ---- ---- ---- .0130 UNCH .0130 800 ---- ---- ---- ---- .0105 UNCH .0105 825 ---- ---- ---- ---- .0085 UNCH .0085 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5145 -.0010 3.5155 050 ---- ---- ---- ---- 3.2645 -.0010 3.2655 075 ---- ---- ---- ---- 3.0145 -.0010 3.0155 100 ---- ---- ---- ---- 2.7645 -.0010 2.7655 125 ---- ---- ---- ---- 2.5145 -.0010 2.5155 150 ---- ---- ---- ---- 2.2645 -.0010 2.2655 175 ---- ---- ---- ---- 2.0160 -.0010 2.0170 200 ---- ---- ---- ---- 1.7770 -.0010 1.7780 220 ---- ---- ---- ---- 1.5930 -.0015 1.5945 225 ---- ---- ---- ---- 1.5480 -.0015 1.5495 230 ---- ---- ---- ---- 1.5030 -.0020 1.5050 235 ---- ---- ---- ---- 1.4590 -.0015 1.4605 240 ---- ---- ---- ---- 1.4150 -.0020 1.4170 245 ---- ---- ---- ---- 1.3715 -.0020 1.3735 250 ---- ---- ---- ---- 1.3285 -.0025 1.3310 255 ---- ---- ---- ---- 1.2860 -.0025 1.2885 260 ---- ---- ---- ---- 1.2440 -.0025 1.2465 265 ---- ---- ---- ---- 1.2025 -.0030 1.2055 270 ---- ---- ---- ---- 1.1615 -.0030 1.1645 275 ---- ---- ---- ---- 1.1210 -.0035 1.1245 280 ---- ---- ---- ---- 1.0815 -.0035 1.0850 285 ---- ---- ---- ---- 1.0425 -.0035 1.0460 290 ---- ---- ---- ---- 1.0040 -.0040 1.0080 295 ---- ---- ---- ---- .9660 -.0045 .9705 300 ---- ---- ---- ---- .9295 -.0045 .9340 305 ---- ---- ---- ---- .8935 -.0045 .8980 310 ---- ---- ---- ---- .8585 -.0045 .8630 315 ---- ---- ---- ---- .8240 -.0050 .8290 320 ---- ---- ---- ---- .7910 -.0050 .7960 325 ---- ---- ---- ---- .7585 -.0055 .7640 330 ---- ---- ---- ---- .7275 -.0055 .7330 335 ---- ---- ---- ---- .6975 -.0060 .7035 340 ---- ---- ---- ---- .6685 -.0060 .6745 345 ---- ---- ---- ---- .6405 -.0060 .6465 350 ---- ---- ---- ---- .6140 -.0060 .6200 355 ---- ---- ---- ---- .5880 -.0060 .5940 360 ---- ---- ---- ---- .5630 -.0065 .5695 365 ---- ---- ---- ---- .5390 -.0065 .5455 370 ---- ---- ---- ---- .5160 -.0065 .5225 375 ---- ---- ---- ---- .4940 -.0065 .5005 380 ---- ---- ---- ---- .4730 -.0060 .4790 385 ---- ---- ---- ---- .4525 -.0060 .4585 390 ---- ---- ---- ---- .4325 -.0065 .4390 395 ---- ---- ---- ---- .4140 -.0060 .4200 400 ---- ---- ---- ---- .3960 -.0060 .4020 405 ---- ---- ---- ---- .3785 -.0060 .3845 410 ---- ---- ---- ---- .3620 -.0060 .3680 415 ---- ---- ---- ---- .3460 -.0060 .3520 420 ---- ---- ---- ---- .3305 -.0060 .3365 425 ---- ---- ---- ---- .3160 -.0055 .3215 430 ---- ---- ---- ---- .3020 -.0055 .3075 435 ---- ---- ---- ---- .2890 -.0050 .2940 440 ---- ---- ---- ---- .2760 -.0055 .2815 445 ---- ---- ---- ---- .2640 -.0050 .2690 450 ---- ---- ---- ---- .2525 -.0045 .2570 455 ---- ---- ---- ---- .2415 -.0045 .2460 460 ---- ---- ---- ---- .2305 -.0045 .2350 465 ---- ---- ---- ---- .2205 -.0045 .2250 470 ---- ---- ---- ---- .2110 -.0040 .2150 475 ---- ---- ---- ---- .2015 -.0040 .2055 480 ---- ---- ---- ---- .1930 -.0035 .1965 485 ---- ---- ---- ---- .1845 -.0035 .1880 490 ---- ---- ---- ---- .1765 -.0035 .1800 495 ---- ---- ---- ---- .1685 -.0035 .1720 500 ---- ---- ---- ---- .1610 -.0035 .1645 505 ---- ---- ---- ---- .1540 -.0035 .1575 510 ---- ---- ---- ---- .1475 -.0030 .1505 515 ---- ---- ---- ---- .1410 -.0030 .1440 520 ---- ---- ---- ---- .1350 -.0025 .1375 525 ---- ---- ---- ---- .1290 -.0025 .1315 530 ---- ---- ---- ---- .1235 -.0025 .1260 535 ---- ---- ---- ---- .1180 -.0025 .1205 540 ---- ---- ---- ---- .1130 -.0025 .1155 545 ---- ---- ---- ---- .1080 -.0025 .1105 550 ---- ---- ---- ---- .1035 -.0020 .1055 555 ---- ---- ---- ---- .0990 -.0020 .1010 575 ---- ---- ---- ---- .0830 -.0015 .0845 600 ---- ---- ---- ---- .0665 -.0015 .0680 625 ---- ---- ---- ---- .0540 -.0010 .0550 650 ---- ---- ---- ---- .0435 -.0010 .0445 675 ---- ---- ---- ---- .0355 -.0005 .0360 700 ---- ---- ---- ---- .0290 -.0005 .0295 725 ---- ---- ---- ---- .0235 -.0005 .0240 750 ---- ---- ---- ---- .0195 UNCH .0195 775 ---- ---- ---- ---- .0160 UNCH .0160 800 ---- ---- ---- ---- .0135 UNCH .0135 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5090 -.0010 3.5100 050 ---- ---- ---- ---- 3.2590 -.0010 3.2600 075 ---- ---- ---- ---- 3.0090 -.0010 3.0100 100 ---- ---- ---- ---- 2.7590 -.0010 2.7600 125 ---- ---- ---- ---- 2.5090 -.0010 2.5100 150 ---- ---- ---- ---- 2.2590 -.0010 2.2600 175 ---- ---- ---- ---- 2.0110 -.0010 2.0120 200 ---- ---- ---- ---- 1.7745 -.0015 1.7760 225 ---- ---- ---- ---- 1.5485 -.0010 1.5495 230 ---- ---- ---- ---- 1.5045 -.0010 1.5055 235 ---- ---- ---- ---- 1.4610 -.0010 1.4620 240 ---- ---- ---- ---- 1.4180 -.0010 1.4190 245 ---- ---- ---- ---- 1.3750 -.0015 1.3765 250 ---- ---- ---- ---- 1.3330 -.0010 1.3340 255 ---- ---- ---- ---- 1.2910 -.0015 1.2925 260 ---- ---- ---- ---- 1.2500 -.0010 1.2510 265 ---- ---- ---- ---- 1.2090 -.0015 1.2105 270 ---- ---- ---- ---- 1.1690 -.0015 1.1705 275 ---- ---- ---- ---- 1.1295 -.0015 1.1310 280 ---- ---- ---- ---- 1.0905 -.0015 1.0920 285 ---- ---- ---- ---- 1.0525 -.0015 1.0540 290 ---- ---- ---- ---- 1.0150 -.0015 1.0165 295 ---- ---- ---- ---- .9780 -.0015 .9795 300 ---- ---- ---- ---- .9420 -.0015 .9435 305 ---- ---- ---- ---- .9070 -.0015 .9085 310 ---- ---- ---- ---- .8725 -.0015 .8740 315 ---- ---- ---- ---- .8390 -.0015 .8405 320 ---- ---- ---- ---- .8065 -.0015 .8080 325 ---- ---- ---- ---- .7750 -.0015 .7765 330 ---- ---- ---- ---- .7445 -.0015 .7460 335 ---- ---- ---- ---- .7150 -.0015 .7165 340 ---- ---- ---- ---- .6865 -.0015 .6880 345 ---- ---- ---- ---- .6590 -.0015 .6605 350 ---- ---- ---- ---- .6325 -.0015 .6340 355 ---- ---- ---- ---- .6070 -.0015 .6085 360 ---- ---- ---- ---- .5825 -.0010 .5835 365 ---- ---- ---- ---- .5590 -.0010 .5600 370 ---- ---- ---- ---- .5360 -.0010 .5370 375 ---- ---- ---- ---- .5140 -.0010 .5150 380 ---- ---- ---- ---- .4930 -.0010 .4940 385 ---- ---- ---- ---- .4725 -.0010 .4735 390 ---- ---- ---- ---- .4530 -.0010 .4540 395 ---- ---- ---- ---- .4340 -.0010 .4350 400 ---- ---- ---- ---- .4160 -.0010 .4170 405 ---- ---- ---- ---- .3985 -.0010 .3995 410 ---- ---- ---- ---- .3815 -.0010 .3825 415 ---- ---- ---- ---- .3655 -.0010 .3665 420 ---- ---- ---- ---- .3500 -.0015 .3515 425 ---- ---- ---- ---- .3355 -.0010 .3365 430 ---- ---- ---- ---- .3215 -.0010 .3225 435 ---- ---- ---- ---- .3080 -.0010 .3090 440 ---- ---- ---- ---- .2950 -.0010 .2960 445 ---- ---- ---- ---- .2825 -.0010 .2835 450 ---- ---- ---- ---- .2705 -.0010 .2715 455 ---- ---- ---- ---- .2590 -.0010 .2600 460 ---- ---- ---- ---- .2485 -.0005 .2490 465 ---- ---- ---- ---- .2380 -.0010 .2390 470 ---- ---- ---- ---- .2280 -.0010 .2290 475 ---- ---- ---- ---- .2185 -.0010 .2195 480 ---- ---- ---- ---- .2095 -.0005 .2100 485 ---- ---- ---- ---- .2005 -.0010 .2015 490 ---- ---- ---- ---- .1925 -.0005 .1930 495 ---- ---- ---- ---- .1845 -.0005 .1850 500 ---- ---- ---- ---- .1765 -.0010 .1775 505 ---- ---- ---- ---- .1695 -.0005 .1700 510 ---- ---- ---- ---- .1625 -.0005 .1630 515 ---- ---- ---- ---- .1555 -.0005 .1560 520 ---- ---- ---- ---- .1490 -.0005 .1495 525 ---- ---- ---- ---- .1430 -.0005 .1435 530 ---- ---- ---- ---- .1370 -.0005 .1375 535 ---- ---- ---- ---- .1315 -.0005 .1320 540 ---- ---- ---- ---- .1260 -.0005 .1265 545 ---- ---- ---- ---- .1205 -.0010 .1215 550 ---- ---- ---- ---- .1155 -.0010 .1165 555 ---- ---- ---- ---- .1110 -.0005 .1115 575 ---- ---- ---- ---- .0940 -.0005 .0945 600 ---- ---- ---- ---- .0765 UNCH .0765 625 ---- ---- ---- ---- .0620 -.0005 .0625 650 ---- ---- ---- ---- .0510 UNCH .0510 675 ---- ---- ---- ---- .0415 -.0005 .0420 700 ---- ---- ---- ---- .0340 -.0005 .0345 725 ---- ---- ---- ---- .0280 -.0005 .0285 750 ---- ---- ---- ---- .0235 UNCH .0235 775 ---- ---- ---- ---- .0195 UNCH .0195 800 ---- ---- ---- ---- .0160 -.0005 .0165 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5090 -.0010 3.5100 050 ---- ---- ---- ---- 3.2590 -.0010 3.2600 075 ---- ---- ---- ---- 3.0090 -.0010 3.0100 100 ---- ---- ---- ---- 2.7590 -.0010 2.7600 125 ---- ---- ---- ---- 2.5090 -.0010 2.5100 150 ---- ---- ---- ---- 2.2590 -.0010 2.2600 175 ---- ---- ---- ---- 2.0125 -.0015 2.0140 200 ---- ---- ---- ---- 1.7785 -.0010 1.7795 225 ---- ---- ---- ---- 1.5545 -.0010 1.5555 230 ---- ---- ---- ---- 1.5110 -.0010 1.5120 235 ---- ---- ---- ---- 1.4675 -.0015 1.4690 240 ---- ---- ---- ---- 1.4250 -.0015 1.4265 245 ---- ---- ---- ---- 1.3825 -.0015 1.3840 250 ---- ---- ---- ---- 1.3410 -.0010 1.3420 255 ---- ---- ---- ---- 1.2995 -.0015 1.3010 260 ---- ---- ---- ---- 1.2585 -.0015 1.2600 265 ---- ---- ---- ---- 1.2185 -.0010 1.2195 270 ---- ---- ---- ---- 1.1785 -.0015 1.1800 275 ---- ---- ---- ---- 1.1395 -.0015 1.1410 280 ---- ---- ---- ---- 1.1010 -.0015 1.1025 285 ---- ---- ---- ---- 1.0630 -.0015 1.0645 290 ---- ---- ---- ---- 1.0260 -.0015 1.0275 295 ---- ---- ---- ---- .9895 -.0015 .9910 300 ---- ---- ---- ---- .9540 -.0010 .9550 305 ---- ---- ---- ---- .9190 -.0010 .9200 310 ---- ---- ---- ---- .8850 -.0010 .8860 315 ---- ---- ---- ---- .8515 -.0015 .8530 320 ---- ---- ---- ---- .8195 -.0015 .8210 325 ---- ---- ---- ---- .7885 -.0010 .7895 330 ---- ---- ---- ---- .7580 -.0015 .7595 335 ---- ---- ---- ---- .7290 -.0010 .7300 340 ---- ---- ---- ---- .7005 -.0015 .7020 345 ---- ---- ---- ---- .6735 -.0010 .6745 350 ---- ---- ---- ---- .6470 -.0010 .6480 355 ---- ---- ---- ---- .6215 -.0015 .6230 360 ---- ---- ---- ---- .5975 -.0010 .5985 365 ---- ---- ---- ---- .5740 -.0010 .5750 370 ---- ---- ---- ---- .5510 -.0015 .5525 375 ---- ---- ---- ---- .5295 -.0010 .5305 380 ---- ---- ---- ---- .5085 -.0010 .5095 385 ---- ---- ---- ---- .4885 -.0010 .4895 390 ---- ---- ---- ---- .4690 -.0010 .4700 395 ---- ---- ---- ---- .4505 -.0010 .4515 400 ---- ---- ---- ---- .4325 -.0010 .4335 405 ---- ---- ---- ---- .4155 -.0010 .4165 410 ---- ---- ---- ---- .3990 -.0010 .4000 415 ---- ---- ---- ---- .3830 -.0010 .3840 420 ---- ---- ---- ---- .3680 -.0010 .3690 425 ---- ---- ---- ---- .3535 -.0010 .3545 430 ---- ---- ---- ---- .3400 -.0005 .3405 435 ---- ---- ---- ---- .3265 -.0010 .3275 440 ---- ---- ---- ---- .3140 -.0010 .3150 445 ---- ---- ---- ---- .3020 -.0010 .3030 450 ---- ---- ---- ---- .2905 -.0005 .2910 455 ---- ---- ---- ---- .2795 -.0005 .2800 460 ---- ---- ---- ---- .2690 -.0005 .2695 465 ---- ---- ---- ---- .2590 -.0005 .2595 470 ---- ---- ---- ---- .2490 -.0010 .2500 475 ---- ---- ---- ---- .2400 -.0010 .2410 480 ---- ---- ---- ---- .2315 -.0005 .2320 485 ---- ---- ---- ---- .2230 -.0010 .2240 500 ---- ---- ---- ---- .2005 -.0005 .2010 525 ---- ---- ---- ---- .1690 -.0005 .1695 550 ---- ---- ---- ---- .1435 -.0010 .1445 575 ---- ---- ---- ---- .1235 -.0005 .1240 600 ---- ---- ---- ---- .1070 -.0005 .1075 625 ---- ---- ---- ---- .0930 -.0005 .0935 650 ---- ---- ---- ---- .0820 UNCH .0820 675 ---- ---- ---- ---- .0725 -.0005 .0730 700 ---- ---- ---- ---- .0645 -.0005 .0650 725 ---- ---- ---- ---- .0580 UNCH .0580 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5050 -.0010 3.5060 050 ---- ---- ---- ---- 3.2550 -.0010 3.2560 075 ---- ---- ---- ---- 3.0050 -.0010 3.0060 100 ---- ---- ---- ---- 2.7550 -.0010 2.7560 125 ---- ---- ---- ---- 2.5050 -.0010 2.5060 150 ---- ---- ---- ---- 2.2550 -.0010 2.2560 175 ---- ---- ---- ---- 2.0105 -.0015 2.0120 200 ---- ---- ---- ---- 1.7790 -.0010 1.7800 225 ---- ---- ---- ---- 1.5570 -.0015 1.5585 230 ---- ---- ---- ---- 1.5140 -.0015 1.5155 235 ---- ---- ---- ---- 1.4715 -.0010 1.4725 240 ---- ---- ---- ---- 1.4290 -.0015 1.4305 245 ---- ---- ---- ---- 1.3870 -.0015 1.3885 250 ---- ---- ---- ---- 1.3460 -.0010 1.3470 255 ---- ---- ---- ---- 1.3050 -.0010 1.3060 260 ---- ---- ---- ---- 1.2645 -.0015 1.2660 265 ---- ---- ---- ---- 1.2245 -.0015 1.2260 270 ---- ---- ---- ---- 1.1855 -.0010 1.1865 275 ---- ---- ---- ---- 1.1465 -.0015 1.1480 280 ---- ---- ---- ---- 1.1085 -.0010 1.1095 285 ---- ---- ---- ---- 1.0710 -.0015 1.0725 290 ---- ---- ---- ---- 1.0340 -.0015 1.0355 295 ---- ---- ---- ---- .9980 -.0015 .9995 300 ---- ---- ---- ---- .9630 -.0010 .9640 305 ---- ---- ---- ---- .9285 -.0010 .9295 310 ---- ---- ---- ---- .8945 -.0015 .8960 315 ---- ---- ---- ---- .8620 -.0010 .8630 320 ---- ---- ---- ---- .8300 -.0010 .8310 325 ---- ---- ---- ---- .7990 -.0015 .8005 330 ---- ---- ---- ---- .7690 -.0015 .7705 335 ---- ---- ---- ---- .7400 -.0015 .7415 340 ---- ---- ---- ---- .7125 -.0010 .7135 345 ---- ---- ---- ---- .6855 -.0010 .6865 350 ---- ---- ---- ---- .6595 -.0010 .6605 355 ---- ---- ---- ---- .6345 -.0010 .6355 360 ---- ---- ---- ---- .6100 -.0015 .6115 365 ---- ---- ---- ---- .5870 -.0010 .5880 370 ---- ---- ---- ---- .5645 -.0015 .5660 375 ---- ---- ---- ---- .5430 -.0015 .5445 380 ---- ---- ---- ---- .5225 -.0010 .5235 385 ---- ---- ---- ---- .5025 -.0010 .5035 390 ---- ---- ---- ---- .4835 -.0010 .4845 395 ---- ---- ---- ---- .4650 -.0010 .4660 400 ---- ---- ---- ---- .4475 -.0010 .4485 405 ---- ---- ---- ---- .4305 -.0010 .4315 410 ---- ---- ---- ---- .4145 -.0010 .4155 415 ---- ---- ---- ---- .3990 -.0010 .4000 420 ---- ---- ---- ---- .3840 -.0010 .3850 425 ---- ---- ---- ---- .3700 -.0010 .3710 430 ---- ---- ---- ---- .3565 -.0010 .3575 435 ---- ---- ---- ---- .3435 -.0010 .3445 440 ---- ---- ---- ---- .3315 -.0005 .3320 445 ---- ---- ---- ---- .3195 -.0010 .3205 450 ---- ---- ---- ---- .3085 -.0005 .3090 455 ---- ---- ---- ---- .2975 -.0010 .2985 460 ---- ---- ---- ---- .2875 -.0005 .2880 465 ---- ---- ---- ---- .2775 -.0010 .2785 470 ---- ---- ---- ---- .2680 -.0010 .2690 475 ---- ---- ---- ---- .2595 -.0005 .2600 480 ---- ---- ---- ---- .2510 -.0005 .2515 485 ---- ---- ---- ---- .2430 -.0005 .2435 500 ---- ---- ---- ---- .2210 -.0005 .2215 525 ---- ---- ---- ---- .1905 -.0005 .1910 550 ---- ---- ---- ---- .1660 -.0005 .1665 575 ---- ---- ---- ---- .1465 -.0005 .1470 600 ---- ---- ---- ---- .1300 -.0005 .1305 625 ---- ---- ---- ---- .1165 -.0010 .1175 650 ---- ---- ---- ---- .1055 -.0005 .1060 675 ---- ---- ---- ---- .0960 -.0005 .0965 700 ---- ---- ---- ---- .0880 -.0005 .0885 725 ---- ---- ---- ---- .0815 -.0005 .0820 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5050 -.0010 3.5060 050 ---- ---- ---- ---- 3.2550 -.0010 3.2560 075 ---- ---- ---- ---- 3.0050 -.0010 3.0060 100 ---- ---- ---- ---- 2.7550 -.0010 2.7560 125 ---- ---- ---- ---- 2.5050 -.0010 2.5060 150 ---- ---- ---- ---- 2.2550 -.0010 2.2560 175 ---- ---- ---- ---- 2.0130 -.0010 2.0140 200 ---- ---- ---- ---- 1.7825 -.0015 1.7840 225 ---- ---- ---- ---- 1.5630 -.0010 1.5640 230 ---- ---- ---- ---- 1.5200 -.0015 1.5215 235 ---- ---- ---- ---- 1.4775 -.0015 1.4790 240 ---- ---- ---- ---- 1.4355 -.0015 1.4370 245 ---- ---- ---- ---- 1.3940 -.0015 1.3955 250 ---- ---- ---- ---- 1.3530 -.0015 1.3545 255 ---- ---- ---- ---- 1.3125 -.0015 1.3140 260 ---- ---- ---- ---- 1.2725 -.0010 1.2735 265 ---- ---- ---- ---- 1.2330 -.0010 1.2340 270 ---- ---- ---- ---- 1.1940 -.0010 1.1950 275 ---- ---- ---- ---- 1.1555 -.0010 1.1565 280 ---- ---- ---- ---- 1.1175 -.0015 1.1190 285 ---- ---- ---- ---- 1.0805 -.0010 1.0815 290 ---- ---- ---- ---- 1.0440 -.0010 1.0450 295 ---- ---- ---- ---- 1.0080 -.0015 1.0095 300 ---- ---- ---- ---- .9730 -.0010 .9740 305 ---- ---- ---- ---- .9385 -.0015 .9400 310 ---- ---- ---- ---- .9055 -.0010 .9065 315 ---- ---- ---- ---- .8725 -.0015 .8740 320 ---- ---- ---- ---- .8410 -.0015 .8425 325 ---- ---- ---- ---- .8105 -.0010 .8115 330 ---- ---- ---- ---- .7805 -.0015 .7820 335 ---- ---- ---- ---- .7520 -.0010 .7530 340 ---- ---- ---- ---- .7240 -.0015 .7255 345 ---- ---- ---- ---- .6975 -.0010 .6985 350 ---- ---- ---- ---- .6715 -.0015 .6730 355 ---- ---- ---- ---- .6465 -.0015 .6480 360 ---- ---- ---- ---- .6230 -.0010 .6240 365 ---- ---- ---- ---- .5995 -.0015 .6010 370 ---- ---- ---- ---- .5775 -.0010 .5785 375 ---- ---- ---- ---- .5560 -.0015 .5575 380 ---- ---- ---- ---- .5355 -.0010 .5365 385 ---- ---- ---- ---- .5160 -.0010 .5170 390 ---- ---- ---- ---- .4970 -.0010 .4980 395 ---- ---- ---- ---- .4785 -.0010 .4795 400 ---- ---- ---- ---- .4610 -.0010 .4620 405 ---- ---- ---- ---- .4440 -.0010 .4450 410 ---- ---- ---- ---- .4280 -.0010 .4290 415 ---- ---- ---- ---- .4125 -.0010 .4135 420 ---- ---- ---- ---- .3980 -.0010 .3990 425 ---- ---- ---- ---- .3840 -.0010 .3850 430 ---- ---- ---- ---- .3705 -.0005 .3710 435 ---- ---- ---- ---- .3575 -.0010 .3585 440 ---- ---- ---- ---- .3450 -.0010 .3460 445 ---- ---- ---- ---- .3335 -.0005 .3340 450 ---- ---- ---- ---- .3220 -.0010 .3230 455 ---- ---- ---- ---- .3115 -.0005 .3120 460 ---- ---- ---- ---- .3010 -.0010 .3020 465 ---- ---- ---- ---- .2915 -.0005 .2920 470 ---- ---- ---- ---- .2820 -.0010 .2830 475 ---- ---- ---- ---- .2730 -.0010 .2740 480 ---- ---- ---- ---- .2645 -.0010 .2655 485 ---- ---- ---- ---- .2565 -.0010 .2575 500 ---- ---- ---- ---- .2345 -.0005 .2350 525 ---- ---- ---- ---- .2035 -.0010 .2045 550 ---- ---- ---- ---- .1790 -.0010 .1800 575 ---- ---- ---- ---- .1595 -.0005 .1600 600 ---- ---- ---- ---- .1430 -.0005 .1435 625 ---- ---- ---- ---- .1290 -.0010 .1300 650 ---- ---- ---- ---- .1175 -.0010 .1185 675 ---- ---- ---- ---- .1080 -.0005 .1085 700 ---- ---- ---- ---- .1000 -.0005 .1005 725 ---- ---- ---- ---- .0930 -.0005 .0935 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5040 -.0010 3.5050 050 ---- ---- ---- ---- 3.2540 -.0010 3.2550 075 ---- ---- ---- ---- 3.0040 -.0010 3.0050 100 ---- ---- ---- ---- 2.7540 -.0010 2.7550 125 ---- ---- ---- ---- 2.5040 -.0010 2.5050 150 ---- ---- ---- ---- 2.2540 -.0015 2.2555 175 ---- ---- ---- ---- 2.0140 -.0015 2.0155 200 ---- ---- ---- ---- 1.7860 -.0015 1.7875 225 ---- ---- ---- ---- 1.5680 -.0015 1.5695 230 ---- ---- ---- ---- 1.5255 -.0015 1.5270 235 ---- ---- ---- ---- 1.4835 -.0015 1.4850 240 ---- ---- ---- ---- 1.4420 -.0010 1.4430 245 ---- ---- ---- ---- 1.4005 -.0015 1.4020 250 ---- ---- ---- ---- 1.3600 -.0015 1.3615 255 ---- ---- ---- ---- 1.3195 -.0015 1.3210 260 ---- ---- ---- ---- 1.2800 -.0015 1.2815 265 ---- ---- ---- ---- 1.2405 -.0015 1.2420 270 ---- ---- ---- ---- 1.2020 -.0015 1.2035 275 ---- ---- ---- ---- 1.1640 -.0010 1.1650 280 ---- ---- ---- ---- 1.1265 -.0010 1.1275 285 ---- ---- ---- ---- 1.0895 -.0010 1.0905 290 ---- ---- ---- ---- 1.0530 -.0015 1.0545 295 ---- ---- ---- ---- 1.0175 -.0015 1.0190 300 ---- ---- ---- ---- .9830 -.0010 .9840 305 ---- ---- ---- ---- .9490 -.0015 .9505 310 ---- ---- ---- ---- .9160 -.0010 .9170 315 ---- ---- ---- ---- .8835 -.0015 .8850 320 ---- ---- ---- ---- .8520 -.0015 .8535 325 ---- ---- ---- ---- .8215 -.0015 .8230 330 ---- ---- ---- ---- .7920 -.0015 .7935 335 ---- ---- ---- ---- .7635 -.0015 .7650 340 ---- ---- ---- ---- .7360 -.0015 .7375 345 ---- ---- ---- ---- .7095 -.0015 .7110 350 ---- ---- ---- ---- .6840 -.0010 .6850 355 ---- ---- ---- ---- .6595 -.0010 .6605 360 ---- ---- ---- ---- .6355 -.0010 .6365 365 ---- ---- ---- ---- .6125 -.0010 .6135 370 ---- ---- ---- ---- .5905 -.0010 .5915 375 ---- ---- ---- ---- .5690 -.0015 .5705 380 ---- ---- ---- ---- .5485 -.0015 .5500 385 ---- ---- ---- ---- .5290 -.0010 .5300 390 ---- ---- ---- ---- .5100 -.0010 .5110 395 ---- ---- ---- ---- .4915 -.0010 .4925 400 ---- ---- ---- ---- .4740 -.0010 .4750 405 ---- ---- ---- ---- .4570 -.0010 .4580 410 ---- ---- ---- ---- .4410 -.0010 .4420 415 ---- ---- ---- ---- .4255 -.0010 .4265 420 ---- ---- ---- ---- .4105 -.0010 .4115 425 ---- ---- ---- ---- .3965 -.0010 .3975 430 ---- ---- ---- ---- .3825 -.0010 .3835 435 ---- ---- ---- ---- .3695 -.0010 .3705 440 ---- ---- ---- ---- .3570 -.0010 .3580 445 ---- ---- ---- ---- .3450 -.0010 .3460 450 ---- ---- ---- ---- .3335 -.0010 .3345 455 ---- ---- ---- ---- .3225 -.0010 .3235 460 ---- ---- ---- ---- .3120 -.0010 .3130 465 ---- ---- ---- ---- .3020 -.0010 .3030 470 ---- ---- ---- ---- .2925 -.0010 .2935 475 ---- ---- ---- ---- .2835 -.0010 .2845 480 ---- ---- ---- ---- .2750 -.0005 .2755 485 ---- ---- ---- ---- .2665 -.0005 .2670 500 ---- ---- ---- ---- .2435 -.0010 .2445 525 ---- ---- ---- ---- .2115 -.0010 .2125 550 ---- ---- ---- ---- .1860 -.0005 .1865 575 ---- ---- ---- ---- .1650 -.0005 .1655 600 ---- ---- ---- ---- .1475 -.0005 .1480 625 ---- ---- ---- ---- .1325 -.0010 .1335 650 ---- ---- ---- ---- .1205 -.0005 .1210 675 ---- ---- ---- ---- .1100 -.0005 .1105 700 ---- ---- ---- ---- .1010 -.0005 .1015 725 ---- ---- ---- ---- .0935 -.0005 .0940 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5040 -.0010 3.5050 050 ---- ---- ---- ---- 3.2540 -.0010 3.2550 075 ---- ---- ---- ---- 3.0040 -.0010 3.0050 100 ---- ---- ---- ---- 2.7540 -.0010 2.7550 125 ---- ---- ---- ---- 2.5040 -.0010 2.5050 150 ---- ---- ---- ---- 2.2550 -.0010 2.2560 175 ---- ---- ---- ---- 2.0170 -.0010 2.0180 200 ---- ---- ---- ---- 1.7910 -.0010 1.7920 225 ---- ---- ---- ---- 1.5745 -.0015 1.5760 230 ---- ---- ---- ---- 1.5325 -.0015 1.5340 235 ---- ---- ---- ---- 1.4910 -.0010 1.4920 240 ---- ---- ---- ---- 1.4495 -.0015 1.4510 245 ---- ---- ---- ---- 1.4090 -.0010 1.4100 250 ---- ---- ---- ---- 1.3685 -.0010 1.3695 255 ---- ---- ---- ---- 1.3285 -.0015 1.3300 260 ---- ---- ---- ---- 1.2890 -.0015 1.2905 265 ---- ---- ---- ---- 1.2500 -.0015 1.2515 270 ---- ---- ---- ---- 1.2115 -.0015 1.2130 275 ---- ---- ---- ---- 1.1740 -.0010 1.1750 280 ---- ---- ---- ---- 1.1365 -.0015 1.1380 285 ---- ---- ---- ---- 1.1000 -.0015 1.1015 290 ---- ---- ---- ---- 1.0640 -.0015 1.0655 295 ---- ---- ---- ---- 1.0290 -.0010 1.0300 300 ---- ---- ---- ---- .9945 -.0010 .9955 305 ---- ---- ---- ---- .9605 -.0015 .9620 310 ---- ---- ---- ---- .9280 -.0010 .9290 315 ---- ---- ---- ---- .8960 -.0010 .8970 320 ---- ---- ---- ---- .8645 -.0015 .8660 325 ---- ---- ---- ---- .8345 -.0010 .8355 330 ---- ---- ---- ---- .8050 -.0015 .8065 335 ---- ---- ---- ---- .7770 -.0010 .7780 340 ---- ---- ---- ---- .7495 -.0015 .7510 345 ---- ---- ---- ---- .7235 -.0010 .7245 350 ---- ---- ---- ---- .6980 -.0010 .6990 355 ---- ---- ---- ---- .6735 -.0010 .6745 360 ---- ---- ---- ---- .6495 -.0015 .6510 365 ---- ---- ---- ---- .6270 -.0010 .6280 370 ---- ---- ---- ---- .6050 -.0010 .6060 375 ---- ---- ---- ---- .5835 -.0015 .5850 380 ---- ---- ---- ---- .5630 -.0015 .5645 385 ---- ---- ---- ---- .5435 -.0010 .5445 390 ---- ---- ---- ---- .5245 -.0010 .5255 395 ---- ---- ---- ---- .5065 -.0010 .5075 400 ---- ---- ---- ---- .4890 -.0010 .4900 405 ---- ---- ---- ---- .4720 -.0010 .4730 410 ---- ---- ---- ---- .4555 -.0010 .4565 415 ---- ---- ---- ---- .4400 -.0010 .4410 420 ---- ---- ---- ---- .4250 -.0010 .4260 425 ---- ---- ---- ---- .4110 -.0010 .4120 430 ---- ---- ---- ---- .3970 -.0010 .3980 435 ---- ---- ---- ---- .3840 -.0010 .3850 440 ---- ---- ---- ---- .3715 -.0010 .3725 445 ---- ---- ---- ---- .3595 -.0010 .3605 450 ---- ---- ---- ---- .3480 -.0005 .3485 455 ---- ---- ---- ---- .3365 -.0010 .3375 460 ---- ---- ---- ---- .3260 -.0010 .3270 465 ---- ---- ---- ---- .3160 -.0010 .3170 470 ---- ---- ---- ---- .3065 -.0005 .3070 475 ---- ---- ---- ---- .2970 -.0010 .2980 480 ---- ---- ---- ---- .2880 -.0010 .2890 485 ---- ---- ---- ---- .2795 -.0010 .2805 500 ---- ---- ---- ---- .2565 -.0005 .2570 525 ---- ---- ---- ---- .2235 -.0010 .2245 550 ---- ---- ---- ---- .1970 -.0010 .1980 575 ---- ---- ---- ---- .1755 -.0005 .1760 600 ---- ---- ---- ---- .1570 -.0010 .1580 625 ---- ---- ---- ---- .1420 -.0005 .1425 650 ---- ---- ---- ---- .1290 -.0005 .1295 675 ---- ---- ---- ---- .1180 -.0005 .1185 700 ---- ---- ---- ---- .1085 -.0005 .1090 725 ---- ---- ---- ---- .1005 -.0005 .1010 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.4965 -.0010 3.4975 050 ---- ---- ---- ---- 3.2465 -.0010 3.2475 075 ---- ---- ---- ---- 2.9965 -.0010 2.9975 100 ---- ---- ---- ---- 2.7465 -.0010 2.7475 125 ---- ---- ---- ---- 2.4965 -.0010 2.4975 150 ---- ---- ---- ---- 2.2480 -.0010 2.2490 175 ---- ---- ---- ---- 2.0120 -.0015 2.0135 200 ---- ---- ---- ---- 1.7880 -.0015 1.7895 225 ---- ---- ---- ---- 1.5740 -.0010 1.5750 250 ---- ---- ---- ---- 1.3695 -.0010 1.3705 260 ---- ---- ---- ---- 1.2905 -.0015 1.2920 265 ---- ---- ---- ---- 1.2520 -.0015 1.2535 270 ---- ---- ---- ---- 1.2140 -.0015 1.2155 275 ---- ---- ---- ---- 1.1765 -.0015 1.1780 280 ---- ---- ---- ---- 1.1395 -.0015 1.1410 285 ---- ---- ---- ---- 1.1035 -.0010 1.1045 290 ---- ---- ---- ---- 1.0680 -.0010 1.0690 295 ---- ---- ---- ---- 1.0330 -.0010 1.0340 300 ---- ---- ---- ---- .9990 -.0010 1.0000 305 ---- ---- ---- ---- .9655 -.0010 .9665 310 ---- ---- ---- ---- .9330 -.0010 .9340 315 ---- ---- ---- ---- .9010 -.0015 .9025 320 ---- ---- ---- ---- .8700 -.0015 .8715 325 ---- ---- ---- ---- .8400 -.0015 .8415 330 ---- ---- ---- ---- .8110 -.0015 .8125 335 ---- ---- ---- ---- .7830 -.0015 .7845 340 ---- ---- ---- ---- .7560 -.0010 .7570 345 ---- ---- ---- ---- .7300 -.0010 .7310 350 ---- ---- ---- ---- .7045 -.0015 .7060 355 ---- ---- ---- ---- .6805 -.0010 .6815 360 ---- ---- ---- ---- .6570 -.0010 .6580 365 ---- ---- ---- ---- .6340 -.0015 .6355 370 ---- ---- ---- ---- .6125 -.0010 .6135 375 ---- ---- ---- ---- .5915 -.0010 .5925 380 ---- ---- ---- ---- .5710 -.0015 .5725 385 ---- ---- ---- ---- .5515 -.0015 .5530 390 ---- ---- ---- ---- .5330 -.0010 .5340 395 ---- ---- ---- ---- .5150 -.0010 .5160 400 ---- ---- ---- ---- .4975 -.0010 .4985 405 ---- ---- ---- ---- .4810 -.0010 .4820 410 ---- ---- ---- ---- .4650 -.0010 .4660 415 ---- ---- ---- ---- .4495 -.0010 .4505 420 ---- ---- ---- ---- .4350 -.0010 .4360 425 ---- ---- ---- ---- .4210 -.0010 .4220 430 ---- ---- ---- ---- .4075 -.0010 .4085 435 ---- ---- ---- ---- .3945 -.0010 .3955 440 ---- ---- ---- ---- .3825 -.0010 .3835 445 ---- ---- ---- ---- .3705 -.0010 .3715 450 ---- ---- ---- ---- .3595 -.0005 .3600 455 ---- ---- ---- ---- .3485 -.0010 .3495 460 ---- ---- ---- ---- .3380 -.0010 .3390 465 ---- ---- ---- ---- .3285 -.0005 .3290 470 ---- ---- ---- ---- .3190 -.0010 .3200 475 ---- ---- ---- ---- .3100 -.0010 .3110 480 ---- ---- ---- ---- .3015 -.0005 .3020 485 ---- ---- ---- ---- .2930 -.0010 .2940 500 ---- ---- ---- ---- .2705 -.0010 .2715 525 ---- ---- ---- ---- .2395 -.0005 .2400 550 ---- ---- ---- ---- .2140 -.0005 .2145 575 ---- ---- ---- ---- .1935 -.0005 .1940 600 ---- ---- ---- ---- .1760 -.0005 .1765 625 ---- ---- ---- ---- .1615 -.0005 .1620 650 ---- ---- ---- ---- .1490 -.0010 .1500 675 ---- ---- ---- ---- .1390 -.0005 .1395 700 ---- ---- ---- ---- .1300 -.0005 .1305 725 ---- ---- ---- ---- .1225 -.0005 .1230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3233 1680 50729 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 1 14 255 ---- ---- ---- ---- .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 .0005 .0005 .0005 .0005 UNCH 1 .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 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 ---- ---- ---- ---- .0005 UNCH .0005 6 324 ---- ---- ---- ---- .0005 UNCH .0005 22 325 ---- ---- ---- ---- .0005 UNCH .0005 422 326 ---- ---- ---- ---- .0005 UNCH .0005 31 327 ---- ---- ---- ---- .0005 UNCH .0005 74 328 ---- ---- ---- ---- .0005 UNCH .0005 46 329 ---- ---- ---- ---- .0005 -.0005 .0010 81 330 ---- ---- ---- ---- .0005 -.0005 .0010 894 331 ---- ---- ---- ---- .0005 -.0005 .0010 71 332 ---- ---- ---- ---- .0005 -.0005 .0010 145 333 ---- ---- ---- ---- .0005 -.0005 .0010 74 334 ---- ---- ---- ---- .0005 -.0005 .0010 65 335 ---- ---- ---- ---- .0010 -.0005 .0015 345 336 ---- ---- ---- ---- .0010 -.0005 .0015 28 337 ---- ---- ---- ---- .0010 -.0005 .0015 100 338 ---- ---- ---- ---- .0010 -.0005 .0015 17 339 ---- ---- ---- ---- .0010 -.0010 .0020 6 340 ---- ---- ---- ---- .0015 -.0005 .0020 640 341 ---- ---- ---- ---- .0015 -.0005 .0020 3 342 ---- ---- ---- ---- .0015 -.0010 .0025 6 343 ---- ---- ---- ---- .0015 -.0010 .0025 5 344 ---- ---- ---- ---- .0020 -.0005 .0025 30 345 ---- ---- .0025A .0025A .0020 -.0010 .0030 101 346 ---- ---- .0030A .0030A .0025 -.0010 .0035 17 347 ---- ---- .0030A .0030A .0025 -.0010 .0035 9 348 ---- ---- .0030A .0030A .0025 -.0015 .0040 8 349 ---- ---- .0035A .0035A .0030 -.0015 .0045 15 350 ---- ---- .0035A .0035A .0035 -.0010 .0045 100 398 351 ---- ---- .0040A .0040A .0035 -.0015 .0050 14 352 ---- ---- .0040A .0040A .0040 -.0015 .0055 3 353 ---- ---- .0045A .0045A .0045 -.0015 .0060 27 354 ---- ---- .0050A .0050A .0050 -.0020 .0070 20 355 ---- ---- .0055A .0055A .0055 -.0020 .0075 1 246 356 ---- .0085B .0060A .0060A .0060 -.0020 .0080 24 357 ---- .0100B .0065A .0065A .0070 -.0020 .0090 68 358 ---- .0110B .0070A .0070A .0075 -.0025 .0100 2 54 359 ---- .0125B .0080A .0080A .0085 -.0025 .0110 151 360 ---- .0140B .0085A .0085A .0095 -.0025 .0120 361 1052 361 ---- .0160B .0095A .0095A .0105 -.0030 .0135 42 362 ---- .0175B .0105A .0105A .0120 -.0030 .0150 10 178 363 .0135 .0200B .0115A .0140B .0135 -.0030 4 .0165 91 364 .0155 .0220B .0125A .0160B .0150 -.0035 12 .0185 17 365 .0165 .0245B .0140A .0150A .0170 -.0035 20 .0205 11 370 366 ---- .0275B .0155A .0155A .0190 -.0035 .0225 10 24 367 .0200 .0305B .0170A .0225B .0210 -.0040 4 .0250 268 368 .0215 .0335B .0185A .0195A .0235 -.0040 4 .0275 10 32 369 .0225 .0370B .0205A .0260B .0260 -.0045 10 .0305 34 370 .0265 .0410B .0230A .0310B .0290 -.0045 7 .0335 128 305 371 .0295 .0450B .0255A .0270A .0325 -.0045 4 .0370 53 372 ---- .0495B .0280A .0280A .0360 -.0050 .0410 1 49 373 ---- .0540B .0310A .0310A .0400 -.0050 .0450 29 374 .0420 .0590B .0340A .0370A .0440 -.0050 2 .0490 16 375 .0585 .0645B .0375A .0520B .0485 -.0050 51 .0535 246 448 376 ---- .0700B .0415A .0415A .0535 -.0050 .0585 3 111 377 .0655 .0760B .0455A .0760B .0585 -.0050 50 .0635 1 35 378 .0740 .0825B .0500A .0825B .0640 -.0050 1 .0690 5 379 ---- .0880B .0545A .0545A .0700 -.0050 .0750 42 380 ---- .0945B .0595A .0595A .0760 -.0050 .0810 65 249 381 ---- .1020B .0650A .0650A .0825 -.0045 .0870 1 29 382 ---- .1095B .0750A .0750A .0895 -.0045 .0940 5 383 ---- .1170B .0810A .0810A .0965 -.0040 .1005 122 384 ---- .1250B .0870A .0870A .1040 -.0035 .1075 8 385 ---- .1305B .0940A .0940A .1115 -.0035 .1150 113 168 386 ---- .1365B .1035A .1035A .1190 -.0035 10 .1225 10 48 387 .1365 .1450B .1110A .1415B .1270 -.0030 1 .1300 6 388 ---- .1535B .1185A .1185A .1355 -.0025 2 .1380 2 21 389 ---- .1560B .1260A .1260A .1435 -.0025 10 .1460 30 390 ---- .1755B .1340A .1340A .1520 -.0025 2 .1545 51 130 391 ---- ---- .1440A .1440A .1610 -.0020 .1630 392 ---- ---- .1520A .1520A .1695 -.0020 .1715 393 ---- ---- .1605A .1605A .1785 -.0015 .1800 394 ---- ---- .1690A .1690A .1875 -.0015 .1890 395 ---- ---- .1775A .1775A .1970 -.0010 .1980 12 396 ---- ---- .1860A .1860A .2060 -.0010 .2070 397 ---- ---- ---- ---- .2155 -.0005 .2160 398 ---- ---- ---- ---- .2245 -.0005 .2250 399 ---- ---- ---- ---- .2340 -.0005 .2345 400 ---- .2680B .2205A .2205A .2435 UNCH .2435 2 401 ---- ---- ---- ---- .2530 UNCH .2530 402 ---- ---- ---- ---- .2630 +.0005 .2625 403 ---- ---- ---- ---- .2725 +.0005 .2720 404 ---- ---- ---- ---- .2820 +.0005 .2815 405 ---- ---- ---- ---- .2920 +.0010 .2910 1 406 ---- ---- ---- ---- .3015 +.0005 .3010 407 ---- ---- ---- ---- .3110 +.0005 .3105 408 ---- ---- ---- ---- .3210 +.0010 .3200 409 ---- ---- ---- ---- .3310 +.0010 .3300 410 .3460 .3460 .3460 .3460 .3405 +.0010 1 .3395 1 415 ---- ---- ---- ---- .3900 +.0015 .3885 420 ---- ---- ---- ---- .4395 +.0015 .4380 1 425 ---- ---- ---- ---- .4890 +.0015 .4875 430 ---- ---- ---- ---- .5390 +.0015 .5375 435 ---- ---- ---- ---- .5890 +.0020 .5870 440 ---- ---- ---- ---- .6385 +.0015 .6370 1 445 ---- ---- ---- ---- .6885 +.0015 .6870 450 ---- ---- ---- ---- .7385 +.0015 .7370 1 455 ---- ---- ---- ---- .7885 +.0015 .7870 460 ---- ---- ---- ---- .8385 +.0015 .8370 465 ---- ---- ---- ---- .8885 +.0015 .8870 470 ---- ---- ---- ---- .9385 +.0015 .9370 475 ---- ---- ---- ---- .9885 +.0015 .9870 480 ---- ---- ---- ---- 1.0385 +.0015 1.0370 485 ---- ---- ---- ---- 1.0885 +.0015 1.0870 490 ---- ---- ---- ---- 1.1385 +.0015 1.1370 495 ---- ---- ---- ---- 1.1885 +.0015 1.1870 500 ---- ---- ---- ---- 1.2385 +.0015 1.2370 505 ---- ---- ---- ---- 1.2885 +.0015 1.2870 510 ---- ---- ---- ---- 1.3385 +.0015 1.3370 515 ---- ---- ---- ---- 1.3885 +.0015 1.3870 520 ---- ---- ---- ---- 1.4385 +.0015 1.4370 525 ---- ---- ---- ---- 1.4885 +.0015 1.4870 530 ---- ---- ---- ---- 1.5385 +.0015 1.5370 535 ---- ---- ---- ---- 1.5885 +.0015 1.5870 540 ---- ---- ---- ---- 1.6385 +.0015 1.6370 545 ---- ---- ---- ---- 1.6885 +.0015 1.6870 550 ---- ---- ---- ---- 1.7385 +.0015 1.7370 555 ---- ---- ---- ---- 1.7885 +.0015 1.7870 560 ---- ---- ---- ---- 1.8385 +.0015 1.8370 565 ---- ---- ---- ---- 1.8885 +.0015 1.8870 570 ---- ---- ---- ---- 1.9385 +.0015 1.9370 575 ---- ---- ---- ---- 1.9885 +.0015 1.9870 580 ---- ---- ---- ---- 2.0385 +.0015 2.0370 585 ---- ---- ---- ---- 2.0885 +.0015 2.0870 600 ---- ---- ---- ---- 2.2385 +.0015 2.2370 625 ---- ---- ---- ---- 2.4885 +.0015 2.4870 650 ---- ---- ---- ---- 2.7385 +.0015 2.7370 675 ---- ---- ---- ---- 2.9885 +.0015 2.9870 700 ---- ---- ---- ---- 3.2385 +.0015 3.2370 725 ---- ---- ---- ---- 3.4885 +.0015 3.4870 750 ---- ---- ---- ---- 3.7385 +.0015 3.7370 775 ---- ---- ---- ---- 3.9885 +.0015 3.9870 800 ---- ---- ---- ---- 4.2385 +.0015 4.2370 825 ---- ---- ---- ---- 4.4885 +.0015 4.4870 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 -.0005 .0010 245 ---- ---- ---- ---- .0005 -.0005 .0010 10 250 ---- ---- ---- ---- .0010 UNCH .0010 21 255 ---- ---- ---- ---- .0010 -.0005 .0015 2 260 ---- ---- ---- ---- .0010 -.0005 .0015 51 265 ---- ---- ---- ---- .0015 -.0005 .0020 40 270 ---- ---- ---- ---- .0015 -.0010 .0025 15 275 .0030 .0030 .0030 .0030 .0020 -.0005 1 .0025 44 280 ---- ---- ---- ---- .0025 -.0005 .0030 17 285 ---- ---- ---- ---- .0030 -.0005 .0035 23 290 ---- ---- ---- ---- .0035 -.0010 .0045 396 295 ---- ---- ---- ---- .0045 -.0005 .0050 172 300 ---- ---- .0055A .0055A .0050 -.0010 .0060 549 305 ---- ---- .0065A .0065A .0060 -.0010 .0070 306 310 ---- ---- .0075A .0075A .0075 -.0005 .0080 5 48 315 ---- ---- .0090A .0090A .0090 -.0010 1 .0100 104 316 ---- ---- .0095A .0095A .0095 -.0005 .0100 11 317 ---- ---- .0100A .0100A .0100 -.0005 .0105 318 ---- ---- .0105A .0105A .0100 -.0010 .0110 1 319 ---- ---- .0105A .0105A .0105 -.0010 .0115 19 320 ---- ---- .0110A .0110A .0110 -.0010 .0120 2 237 321 ---- ---- .0115A .0115A .0115 -.0010 .0125 20 322 ---- ---- .0120A .0120A .0120 -.0010 .0130 1 323 ---- ---- .0125A .0125A .0125 -.0010 1 .0135 324 ---- ---- .0130A .0130A .0130 -.0010 .0140 1 325 ---- ---- .0135A .0135A .0135 -.0010 .0145 421 326 ---- ---- .0140A .0140A .0145 -.0005 1 .0150 1 327 ---- ---- .0145A .0145A .0150 -.0010 .0160 328 ---- ---- .0155A .0155A .0155 -.0010 .0165 329 .0170 .0170 .0160A .0160A .0165 -.0005 2 .0170 2 330 ---- ---- .0165A .0165A .0170 -.0010 .0180 561 331 ---- ---- .0170A .0170A .0180 -.0010 .0190 332 .0185 .0200B .0180A .0180A .0185 -.0010 10 .0195 333 ---- .0210B .0185A .0185A .0195 -.0010 1 .0205 13 334 .0195 .0220B .0195 .0200B .0205 -.0010 2 .0215 335 ---- .0230B .0200A .0200A .0215 -.0010 .0225 1 1236 336 ---- .0240B .0210A .0210A .0225 -.0010 1 .0235 6 337 ---- .0255B .0220A .0220A .0235 -.0015 .0250 10 338 ---- .0265B .0230A .0230A .0250 -.0010 .0260 12 339 ---- .0280B .0240A .0240A .0260 -.0015 .0275 340 ---- .0295B .0250A .0250A .0275 -.0010 200 .0285 5 1057 341 ---- .0310B .0260A .0260A .0285 -.0015 .0300 4 342 ---- .0325B .0270A .0270A .0300 -.0015 .0315 343 ---- .0340B .0285A .0285A .0315 -.0015 .0330 11 344 ---- .0355B .0295A .0295A .0330 -.0015 .0345 12 16 345 ---- .0375B .0310A .0310A .0345 -.0020 2 .0365 166 346 ---- .0395B .0325A .0325A .0365 -.0015 .0380 23 347 ---- .0415B .0340A .0340A .0380 -.0020 .0400 11 348 ---- .0435B .0355A .0355A .0400 -.0020 .0420 21 349 ---- .0455B .0370A .0370A .0420 -.0015 .0435 22 350 ---- .0480B .0390A .0390A .0440 -.0020 .0460 250 1374 351 ---- .0505B .0405A .0405A .0460 -.0020 .0480 20 352 ---- .0530B .0425A .0425A .0480 -.0020 .0500 10 353 ---- .0555B .0445A .0445A .0505 -.0020 .0525 30 354 ---- .0580B .0465A .0465A .0530 -.0020 .0550 30 355 ---- .0610B .0485A .0485A .0555 -.0020 .0575 505 356 ---- .0635B .0510A .0510A .0580 -.0020 .0600 14 357 ---- .0665B .0530A .0530A .0605 -.0025 .0630 15 358 ---- .0695B .0555A .0555A .0635 -.0025 .0660 359 ---- .0730B .0580A .0580A .0665 -.0020 .0685 3 360 ---- .0760B .0605A .0605A .0695 -.0025 108 .0720 1 1112 361 ---- .0795B .0635A .0635A .0725 -.0025 1 .0750 17 19 362 ---- .0830B .0660A .0660A .0755 -.0025 .0780 10 363 ---- .0870B .0690A .0690A .0790 -.0025 .0815 10 31 364 ---- .0905B .0720A .0720A .0825 -.0025 .0850 10 365 ---- .0945B .0755A .0755A .0860 -.0025 200 .0885 180 366 ---- .0985B .0785A .0785A .0900 -.0025 .0925 20 367 ---- .1030B .0820A .0820A .0935 -.0025 .0960 110 368 ---- .1070B .0855A .0855A .0975 -.0025 .1000 19 369 ---- .1115B .0890A .0890A .1015 -.0025 .1040 81 370 ---- .1160B .0930A .0930A .1060 -.0020 .1080 6 12 371 ---- .1210B .0970A .0970A .1105 -.0020 .1125 372 ---- .1260B .1010A .1010A .1150 -.0020 .1170 373 ---- .1305B .1050A .1050A .1195 -.0020 .1215 51 374 ---- .1360B .1090A .1090A .1245 -.0015 .1260 10 375 ---- .1410B .1135A .1135A .1290 -.0020 .1310 4 24 376 ---- .1465B .1180A .1180A .1340 -.0020 .1360 4 377 ---- .1520B .1225A .1225A .1395 -.0015 .1410 8 378 ---- .1575B .1275A .1275A .1445 -.0020 .1465 12 379 ---- .1635B .1325A .1325A .1500 -.0020 .1520 4 380 .1645 .1695 .1375A .1450A .1560 -.0015 3 .1575 2 22 381 ---- .1755B .1425A .1425A .1615 -.0015 1 .1630 17 33 382 ---- .1815B .1475A .1475A .1675 -.0010 .1685 68 383 ---- .1880B .1530A .1530A .1735 -.0010 .1745 8 83 384 ---- .1945B .1585A .1585A .1795 -.0010 .1805 4 5 385 ---- .2010B .1645A .1645A .1860 -.0010 .1870 166 386 ---- .2075B .1700A .1700A .1920 -.0010 .1930 50 387 ---- .2145B .1760A .1760A .1985 -.0010 .1995 388 ---- .2215B .1860A .1860A .2050 -.0010 .2060 10 10 389 ---- .2285B .1925A .1925A .2120 -.0005 .2125 13 390 ---- .2355B .1985A .1985A .2190 -.0005 .2195 5 391 ---- .2425B .2055A .2055A .2255 -.0010 .2265 392 ---- .2500B .2120A .2120A .2325 -.0010 .2335 393 ---- .2575B .2185A .2185A .2400 -.0005 .2405 394 ---- .2650B .2300A .2300A .2470 -.0005 .2475 395 ---- .2725B .2370A .2370A .2545 -.0005 .2550 2 396 ---- .2800B .2445A .2445A .2620 UNCH .2620 397 ---- .2875B .2515A .2515A .2695 UNCH .2695 398 ---- .2955B .2590A .2590A .2770 UNCH .2770 399 ---- .3035B .2665A .2665A .2845 -.0005 .2850 400 ---- .3115B .2740A .2740A .2925 UNCH .2925 1 401 ---- .3170B .2815A .2815A .3005 UNCH .3005 402 ---- .3225B .2890A .2890A .3080 UNCH .3080 403 ---- .3310B .2965A .2965A .3160 UNCH .3160 404 ---- .3390B .3045A .3045A .3245 +.0005 .3240 405 .3370 .3475B .3125A .3475B .3325 UNCH 1 .3325 3 4 406 ---- .3535B .3210A .3210A .3405 UNCH .3405 407 ---- .3620B .3285A .3285A .3490 UNCH .3490 408 ---- .3705B .3370A .3370A .3570 UNCH .3570 409 ---- .3790B .3455A .3455A .3655 UNCH .3655 410 ---- .3875B .3530A .3530A .3740 UNCH .3740 415 ---- ---- .3960A .3960A .4175 +.0005 .4170 420 ---- .4835B .4390A .4390A .4615 UNCH .4615 425 ---- ---- ---- ---- .5070 +.0005 .5065 430 ---- .5760B .5295A .5295A .5535 +.0010 .5525 435 ---- ---- ---- ---- .6000 +.0005 .5995 440 ---- .6710B .6230A .6230A .6475 +.0010 .6465 445 ---- ---- ---- ---- .6955 +.0010 .6945 450 ---- .7680B .7190A .7190A .7440 +.0015 .7425 1 455 ---- ---- ---- ---- .7925 +.0015 .7910 460 ---- ---- ---- ---- .8415 +.0015 .8400 465 ---- ---- ---- ---- .8910 +.0015 .8895 470 ---- ---- ---- ---- .9400 +.0015 .9385 475 ---- ---- ---- ---- .9895 +.0015 .9880 480 ---- ---- ---- ---- 1.0395 +.0015 1.0380 1 485 ---- ---- ---- ---- 1.0890 +.0015 1.0875 490 ---- ---- ---- ---- 1.1390 +.0015 1.1375 495 ---- ---- ---- ---- 1.1885 +.0015 1.1870 500 ---- ---- ---- ---- 1.2385 +.0015 1.2370 505 ---- ---- ---- ---- 1.2885 +.0015 1.2870 510 ---- ---- ---- ---- 1.3385 +.0015 1.3370 515 ---- ---- ---- ---- 1.3885 +.0015 1.3870 520 ---- ---- ---- ---- 1.4385 +.0015 1.4370 525 ---- ---- ---- ---- 1.4885 +.0015 1.4870 530 ---- ---- ---- ---- 1.5385 +.0015 1.5370 535 ---- ---- ---- ---- 1.5885 +.0015 1.5870 540 ---- ---- ---- ---- 1.6385 +.0015 1.6370 545 ---- ---- ---- ---- 1.6885 +.0015 1.6870 550 ---- ---- ---- ---- 1.7385 +.0015 1.7370 555 ---- ---- ---- ---- 1.7885 +.0015 1.7870 560 ---- ---- ---- ---- 1.8385 +.0015 1.8370 565 ---- ---- ---- ---- 1.8885 +.0015 1.8870 570 ---- ---- ---- ---- 1.9385 +.0015 1.9370 575 ---- ---- ---- ---- 1.9885 +.0015 1.9870 580 ---- ---- ---- ---- 2.0385 +.0015 2.0370 585 ---- ---- ---- ---- 2.0885 +.0015 2.0870 600 ---- ---- ---- ---- 2.2385 +.0015 2.2370 625 ---- ---- ---- ---- 2.4885 +.0015 2.4870 650 ---- ---- ---- ---- 2.7385 +.0015 2.7370 675 ---- ---- ---- ---- 2.9885 +.0015 2.9870 700 ---- ---- ---- ---- 3.2385 +.0015 3.2370 725 ---- ---- ---- ---- 3.4885 +.0015 3.4870 750 ---- ---- ---- ---- 3.7385 +.0015 3.7370 775 ---- ---- ---- ---- 3.9885 +.0015 3.9870 800 ---- ---- ---- ---- 4.2385 +.0015 4.2370 825 ---- ---- ---- ---- 4.4885 +.0015 4.4870 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 ---- ---- ---- ---- .0015 +.0005 .0010 30 220 ---- ---- ---- ---- .0025 +.0005 .0020 10 225 ---- ---- ---- ---- .0025 +.0005 .0020 87 230 ---- ---- ---- ---- .0030 +.0005 .0025 17 235 ---- ---- ---- ---- .0030 UNCH .0030 22 240 ---- ---- ---- ---- .0035 UNCH .0035 2 245 ---- ---- ---- ---- .0040 UNCH .0040 2 250 ---- ---- ---- ---- .0045 UNCH .0045 2711 255 ---- ---- ---- ---- .0050 UNCH .0050 2 260 ---- ---- ---- ---- .0055 UNCH .0055 69 265 ---- ---- ---- ---- .0060 UNCH .0060 10 270 ---- ---- ---- ---- .0065 UNCH .0065 1 275 ---- ---- ---- ---- .0075 UNCH .0075 1695 280 ---- ---- ---- ---- .0085 UNCH .0085 18 285 ---- ---- ---- ---- .0095 UNCH .0095 1 14 290 ---- ---- ---- ---- .0110 -.0005 .0115 278 295 ---- ---- ---- ---- .0125 -.0005 .0130 24 300 ---- ---- .0150A .0150A .0150 -.0005 .0155 665 305 ---- ---- .0175A .0175A .0175 -.0005 .0180 41 310 .0210 .0210 .0200A .0205A .0210 -.0005 3 .0215 35 315 ---- ---- .0235A .0235A .0250 -.0005 .0255 32 320 ---- ---- .0275A .0275A .0300 -.0005 2 .0305 454 325 .0370 .0370 .0325A .0340A .0355 -.0005 1 .0360 636 330 ---- .0440B .0385A .0385A .0425 -.0005 .0430 1278 335 ---- .0530B .0455A .0455A .0505 -.0005 .0510 17 340 ---- .0635B .0540A .0540A .0600 -.0005 2 .0605 322 3497 341 ---- .0655B .0560A .0560A .0620 -.0010 .0630 18 342 ---- .0680B .0580A .0580A .0640 -.0010 .0650 10 343 ---- .0705B .0600A .0600A .0665 -.0005 .0670 344 ---- .0730B .0620A .0620A .0690 -.0005 .0695 345 ---- .0755B .0645A .0645A .0710 -.0010 .0720 26 346 ---- .0780B .0665A .0665A .0735 -.0010 .0745 1 347 ---- .0810B .0690A .0690A .0760 -.0010 .0770 11 348 ---- .0840B .0710A .0710A .0790 -.0005 .0795 10 27 349 ---- .0865B .0735A .0735A .0815 -.0010 .0825 350 ---- .0895B .0760A .0760A .0845 -.0005 10 .0850 13 203 351 ---- .0925B .0785A .0785A .0870 -.0010 .0880 10 352 ---- .0960B .0815A .0815A .0900 -.0010 .0910 353 ---- .0990B .0840A .0840A .0930 -.0010 .0940 354 ---- .1025B .0870A .0870A .0960 -.0010 .0970 355 ---- .1060B .0895A .0895A .0995 -.0010 .1005 275 356 ---- .1095B .0925A .0925A .1025 -.0010 .1035 32 357 ---- .1130B .0955A .0955A .1060 -.0010 .1070 358 ---- .1165B .0985A .0985A .1095 -.0010 .1105 359 ---- .1205B .1020A .1020A .1130 -.0010 .1140 1 360 ---- .1245B .1050A .1050A .1170 -.0005 .1175 166 518 361 ---- .1285B .1085A .1085A .1205 -.0010 .1215 362 ---- .1325B .1120A .1120A .1245 -.0005 .1250 10 363 ---- .1365B .1155A .1155A .1285 -.0005 .1290 364 ---- .1405B .1190A .1190A .1325 -.0005 .1330 365 ---- .1450B .1230A .1230A .1365 -.0005 .1370 24 366 ---- .1495B .1265A .1265A .1410 UNCH .1410 367 ---- .1540B .1305A .1305A .1450 -.0005 .1455 368 ---- .1585B .1345A .1345A .1495 UNCH .1495 100 100 369 ---- .1635B .1385A .1385A .1540 UNCH .1540 370 ---- .1680B .1425A .1425A .1590 +.0005 .1585 1 104 371 ---- .1730B .1470A .1470A .1635 +.0005 .1630 372 ---- .1780B .1515A .1515A .1685 +.0005 .1680 10 373 ---- .1830B .1560A .1560A .1730 +.0005 .1725 374 ---- .1880B .1605A .1605A .1780 +.0005 .1775 14 375 ---- .1935B .1650A .1650A .1835 +.0010 .1825 1 442 376 ---- .1990B .1695A .1695A .1885 +.0010 .1875 377 ---- .2045B .1745A .1745A .1935 +.0010 .1925 14 378 ---- .2100B .1795A .1795A .1990 +.0010 .1980 10 379 ---- .2155B .1845A .1845A .2045 +.0010 .2035 1 380 ---- .2215B .1895A .1895A .2100 +.0015 .2085 20 24 381 ---- .2270B .1950A .1950A .2155 +.0010 .2145 31 382 ---- .2330B .2000A .2000A .2210 +.0010 .2200 383 ---- .2390B .2055A .2055A .2270 +.0015 .2255 384 ---- .2450B .2110A .2110A .2330 +.0015 .2315 385 ---- .2515B .2165A .2165A .2385 +.0010 .2375 100 386 ---- .2575B .2220A .2220A .2445 +.0010 .2435 70 387 ---- .2640B .2280A .2280A .2510 +.0015 .2495 388 ---- .2705B .2340A .2340A .2570 +.0015 .2555 389 ---- .2770B .2400A .2400A .2635 +.0015 .2620 390 ---- .2835B .2460A .2460A .2695 +.0010 .2685 40 391 ---- .2905B .2520A .2520A .2760 +.0010 .2750 392 ---- .2970B .2630A .2630A .2825 +.0010 .2815 393 ---- .3040B .2695A .2695A .2895 +.0015 .2880 394 ---- .3110B .2760A .2760A .2960 +.0010 .2950 395 ---- .3180B .2825A .2825A .3030 +.0015 .3015 396 ---- .3250B .2890A .2890A .3100 +.0015 .3085 397 ---- .3320B .2960A .2960A .3165 +.0010 .3155 398 ---- .3395B .3030A .3030A .3235 +.0010 .3225 399 ---- .3465B .3095A .3095A .3310 +.0015 .3295 400 ---- .3540B .3165A .3165A .3380 +.0015 .3365 2 401 ---- .3615B .3270A .3270A .3455 +.0015 .3440 402 ---- .3690B .3340A .3340A .3525 +.0015 .3510 403 ---- .3765B .3410A .3410A .3600 +.0015 .3585 404 ---- .3840B .3485A .3485A .3675 +.0015 .3660 405 ---- .3915B .3555A .3555A .3750 +.0015 .3735 406 ---- .3995B .3630A .3630A .3825 +.0015 .3810 407 ---- .4070B .3705A .3705A .3900 +.0015 .3885 408 ---- .4150B .3780A .3780A .3980 +.0015 .3965 410 ---- .4305B .3930A .3930A .4135 +.0015 .4120 415 ---- .4660B .4320A .4320A .4530 +.0015 .4515 420 ---- .5125B .4720A .4720A .4940 +.0015 .4925 425 ---- .5500B .5140A .5140A .5360 +.0015 .5345 430 ---- .5985B .5560A .5560A .5790 +.0015 .5775 435 ---- ---- ---- ---- .6230 +.0015 .6215 440 ---- .6880B .6435A .6435A .6675 +.0015 .6660 445 ---- ---- ---- ---- .7130 +.0015 .7115 450 ---- .7805B .7345A .7345A .7590 +.0015 .7575 455 ---- ---- ---- ---- .8055 +.0015 .8040 460 ---- ---- ---- ---- .8525 +.0015 .8510 465 ---- ---- ---- ---- .9000 +.0015 .8985 470 ---- .9715B .9235A .9235A .9480 +.0015 .9465 475 ---- ---- ---- ---- .9960 +.0015 .9945 480 ---- 1.0690B 1.0200A 1.0200A 1.0445 +.0015 1.0430 485 ---- ---- ---- ---- 1.0935 +.0015 1.0920 490 ---- 1.1670B 1.1175A 1.1175A 1.1425 +.0015 1.1410 495 ---- ---- ---- ---- 1.1915 +.0015 1.1900 500 ---- 1.2490B 1.2160A 1.2160A 1.2405 +.0015 1.2390 1 505 ---- ---- ---- ---- 1.2900 +.0015 1.2885 510 ---- ---- ---- ---- 1.3395 +.0015 1.3380 515 ---- ---- ---- ---- 1.3890 +.0010 1.3880 520 ---- ---- ---- ---- 1.4390 +.0015 1.4375 525 ---- ---- ---- ---- 1.4885 +.0010 1.4875 530 ---- ---- ---- ---- 1.5385 +.0015 1.5370 535 ---- ---- ---- ---- 1.5885 +.0015 1.5870 540 ---- ---- ---- ---- 1.6385 +.0015 1.6370 545 ---- ---- ---- ---- 1.6885 +.0015 1.6870 550 ---- ---- ---- ---- 1.7385 +.0015 1.7370 555 ---- ---- ---- ---- 1.7885 +.0015 1.7870 560 ---- ---- ---- ---- 1.8385 +.0015 1.8370 565 ---- ---- ---- ---- 1.8885 +.0015 1.8870 570 ---- ---- ---- ---- 1.9385 +.0015 1.9370 575 ---- ---- ---- ---- 1.9885 +.0015 1.9870 580 ---- ---- ---- ---- 2.0385 +.0015 2.0370 585 ---- ---- ---- ---- 2.0885 +.0015 2.0870 600 ---- ---- ---- ---- 2.2385 +.0015 2.2370 625 ---- ---- ---- ---- 2.4885 +.0015 2.4870 650 ---- ---- ---- ---- 2.7385 +.0015 2.7370 675 ---- ---- ---- ---- 2.9885 +.0015 2.9870 700 ---- ---- ---- ---- 3.2385 +.0015 3.2370 725 ---- ---- ---- ---- 3.4885 +.0015 3.4870 750 ---- ---- ---- ---- 3.7385 +.0015 3.7370 775 ---- ---- ---- ---- 3.9885 +.0015 3.9870 800 ---- ---- ---- ---- 4.2385 +.0015 4.2370 825 ---- ---- ---- ---- 4.4885 +.0015 4.4870 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0010 .0015 200 ---- ---- ---- ---- .0015 -.0010 .0025 220 ---- ---- ---- ---- .0025 -.0015 .0040 225 ---- ---- ---- ---- .0030 -.0015 .0045 35 230 ---- ---- ---- ---- .0035 -.0015 .0050 3 235 ---- ---- ---- ---- .0040 -.0015 .0055 240 ---- ---- ---- ---- .0045 -.0015 .0060 245 ---- ---- ---- ---- .0055 -.0015 .0070 250 ---- ---- ---- ---- .0065 -.0015 .0080 27 255 ---- ---- ---- ---- .0075 -.0015 .0090 260 ---- ---- ---- ---- .0085 -.0015 .0100 265 ---- ---- ---- ---- .0100 -.0010 .0110 3 270 ---- ---- ---- ---- .0115 -.0010 .0125 15 275 ---- ---- ---- ---- .0135 -.0010 .0145 3 280 ---- ---- .0160A .0160A .0155 -.0010 .0165 14 285 ---- ---- .0185A .0185A .0180 -.0010 .0190 1 290 ---- ---- .0210A .0210A .0210 -.0010 .0220 10 295 ---- ---- .0240A .0240A .0245 -.0005 .0250 10 13 300 ---- ---- .0275A .0275A .0285 -.0005 .0290 55 305 ---- ---- .0315A .0315A .0330 -.0005 .0335 310 ---- ---- .0360A .0360A .0385 -.0005 .0390 1 315 .0465 .0465 .0415A .0435A .0445 -.0005 1 .0450 201 320 ---- .0530B .0480A .0480A .0520 -.0005 .0525 10 50 325 ---- .0620B .0555A .0555A .0600 -.0005 .0605 1291 330 .0735 .0735 .0640A .0670A .0695 -.0005 1 .0700 1 335 ---- .0840B .0740A .0740A .0805 -.0005 .0810 18 340 ---- .0970B .0850A .0850A .0925 -.0010 .0935 37 345 ---- .1115B .0980A .0980A .1065 -.0005 .1070 31 350 ---- .1280B .1120A .1120A .1220 -.0005 .1225 14 761 355 ---- .1460B .1280A .1280A .1395 UNCH .1395 26 360 ---- .1660B .1455A .1455A .1585 +.0005 .1580 1 44 365 ---- .1880B .1645A .1645A .1795 +.0010 .1785 19 370 ---- .2115B .1860A .1860A .2020 +.0010 .2010 4 375 ---- .2370B .2090A .2090A .2270 +.0015 .2255 260 380 ---- .2645B .2340A .2340A .2535 +.0015 .2520 34 385 ---- .2935B .2605A .2605A .2820 +.0020 .2800 2 390 ---- .3245B .2890A .2890A .3120 +.0020 2 .3100 10 10 395 ---- .3570B .3195A .3195A .3440 +.0025 .3415 400 ---- .3905B .3575A .3575A .3775 +.0025 .3750 10 405 ---- .4260B .3915A .3915A .4125 +.0030 .4095 410 ---- .4630B .4300A .4300A .4490 +.0030 .4460 415 ---- .5015B .4665A .4665A .4865 +.0030 .4835 420 ---- .5410B .5045A .5045A .5255 +.0035 .5220 425 ---- .5760B .5440A .5440A .5655 +.0035 .5620 430 ---- .6225B .5840A .5840A .6065 +.0040 .6025 435 ---- .6605B .6260A .6260A .6480 +.0035 .6445 440 ---- .7080B .6675A .6675A .6910 +.0040 .6870 445 ---- .7420B .7110A .7110A .7345 +.0040 .7305 450 ---- .7960B .7540A .7540A .7785 +.0040 .7745 455 ---- ---- ---- ---- .8230 +.0040 .8190 460 ---- ---- ---- ---- .8685 +.0040 .8645 465 ---- ---- ---- ---- .9140 +.0040 .9100 470 ---- .9790B .9350A .9350A .9600 +.0035 .9565 475 ---- ---- ---- ---- 1.0065 +.0035 1.0030 480 ---- 1.0735B 1.0280A 1.0280A 1.0535 +.0035 1.0500 485 ---- ---- ---- ---- 1.1005 +.0030 1.0975 490 ---- 1.1690B 1.1230A 1.1230A 1.1480 +.0025 1.1455 495 ---- ---- ---- ---- 1.1960 +.0030 1.1930 500 ---- 1.2660B 1.2190A 1.2190A 1.2440 +.0025 1.2415 505 ---- ---- ---- ---- 1.2925 +.0025 1.2900 510 ---- ---- ---- ---- 1.3410 +.0025 1.3385 515 ---- ---- ---- ---- 1.3895 +.0020 1.3875 520 ---- 1.4615B 1.4135A 1.4135A 1.4385 +.0020 1.4365 525 ---- ---- ---- ---- 1.4875 +.0020 1.4855 530 ---- 1.5455B 1.5120A 1.5120A 1.5365 +.0020 1.5345 535 ---- ---- ---- ---- 1.5860 +.0020 1.5840 540 ---- ---- ---- ---- 1.6350 +.0015 1.6335 545 ---- ---- ---- ---- 1.6850 +.0020 1.6830 550 ---- ---- ---- ---- 1.7345 +.0020 1.7325 555 ---- ---- ---- ---- 1.7840 +.0015 1.7825 560 ---- ---- ---- ---- 1.8340 +.0020 1.8320 565 ---- ---- ---- ---- 1.8840 +.0020 1.8820 570 ---- ---- ---- ---- 1.9340 +.0020 1.9320 575 ---- ---- ---- ---- 1.9840 +.0020 1.9820 580 ---- ---- ---- ---- 2.0340 +.0020 2.0320 600 ---- ---- ---- ---- 2.2340 +.0020 2.2320 625 ---- ---- ---- ---- 2.4840 +.0020 2.4820 650 ---- ---- ---- ---- 2.7340 +.0020 2.7320 675 ---- ---- ---- ---- 2.9840 +.0020 2.9820 700 ---- ---- ---- ---- 3.2340 +.0020 3.2320 725 ---- ---- ---- ---- 3.4840 +.0020 3.4820 750 ---- ---- ---- ---- 3.7340 +.0020 3.7320 775 ---- ---- ---- ---- 3.9840 +.0020 3.9820 800 ---- ---- ---- ---- 4.2340 +.0020 4.2320 825 ---- ---- ---- ---- 4.4840 +.0020 4.4820 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 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0040 UNCH .0040 220 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0070 UNCH .0070 20 230 ---- ---- ---- ---- .0075 -.0005 .0080 112 235 ---- ---- ---- ---- .0085 -.0005 .0090 11 240 ---- ---- ---- ---- .0095 -.0005 .0100 245 ---- ---- ---- ---- .0110 UNCH .0110 250 ---- ---- ---- ---- .0120 -.0005 .0125 76 255 ---- ---- ---- ---- .0135 -.0005 .0140 260 ---- ---- ---- ---- .0155 UNCH .0155 2 265 ---- ---- ---- ---- .0175 UNCH .0175 270 ---- ---- ---- ---- .0195 UNCH .0195 210 275 ---- ---- ---- ---- .0220 UNCH .0220 156 280 ---- ---- .0245A .0245A .0250 UNCH .0250 2 285 ---- ---- .0280A .0280A .0285 UNCH .0285 290 ---- ---- .0315A .0315A .0325 UNCH .0325 295 ---- .0375B .0360A .0360A .0375 +.0005 .0370 300 ---- .0430B .0405A .0405A .0425 UNCH 13 .0425 117 305 ---- .0495B .0460A .0460A .0485 UNCH .0485 310 ---- .0570B .0525A .0525A .0555 UNCH .0555 315 ---- .0650B .0595A .0595A .0635 UNCH .0635 320 ---- .0745B .0675A .0675A .0720 UNCH .0720 8 325 .0800 .0850B .0770A .0850B .0820 UNCH 1 .0820 10 330 .0900 .0970B .0870A .0970B .0935 UNCH 1 .0935 7 335 ---- .1100B .0985A .0985A .1060 UNCH .1060 5 340 ---- .1245B .1115A .1115A .1200 UNCH .1200 345 ---- .1405B .1255A .1255A .1355 +.0005 .1350 200 350 ---- .1585B .1410A .1410A .1520 +.0005 .1515 4 355 ---- .1775B .1580A .1580A .1705 +.0005 .1700 18 360 ---- .1980B .1770A .1770A .1910 +.0015 .1895 5 365 ---- .2205B .1970A .1970A .2125 +.0015 .2110 370 ---- .2445B .2190A .2190A .2360 +.0020 .2340 10 375 ---- .2700B .2425A .2425A .2610 +.0025 .2585 9 380 ---- .2975B .2675A .2675A .2880 +.0030 .2850 9 9 385 ---- .3265B .2945A .2945A .3160 +.0035 .3125 390 ---- .3565B .3225A .3225A .3460 +.0040 .3420 12 395 ---- .3885B .3525A .3525A .3775 +.0045 .3730 400 ---- .4195B .3905A .3905A .4100 +.0045 .4055 405 ---- .4545B .4235A .4235A .4440 +.0045 .4395 410 ---- .4905B .4580A .4580A .4795 +.0045 .4750 415 ---- .5280B .4965A .4965A .5160 +.0050 .5110 420 ---- .5665B .5330A .5330A .5535 +.0045 .5490 425 ---- .6055B .5710A .5710A .5925 +.0050 .5875 430 ---- .6460B .6105A .6105A .6320 +.0050 .6270 435 ---- .6830B .6505A .6505A .6725 +.0050 .6675 440 ---- .7290B .6910A .6910A .7140 +.0050 .7090 445 ---- .7575B .7330A .7330A .7565 +.0055 .7510 450 ---- .8145B .7760A .7760A .7990 +.0050 .7940 455 ---- .8450B .8280A .8280A .8425 +.0055 .8370 460 ---- ---- .8710A .8710A .8865 +.0050 .8815 465 ---- ---- ---- ---- .9310 +.0050 .9260 470 ---- .9930B .9515A .9515A .9765 +.0055 .9710 475 ---- ---- ---- ---- 1.0220 +.0055 1.0165 480 ---- 1.0850B 1.0425A 1.0425A 1.0675 +.0050 1.0625 485 ---- ---- ---- ---- 1.1140 +.0055 1.1085 490 ---- 1.1785B 1.1355A 1.1355A 1.1605 +.0050 1.1555 495 ---- ---- ---- ---- 1.2075 +.0050 1.2025 500 ---- 1.2735B 1.2295A 1.2295A 1.2545 +.0050 1.2495 505 ---- ---- ---- ---- 1.3020 +.0045 1.2975 510 ---- ---- ---- ---- 1.3500 +.0050 1.3450 515 ---- ---- ---- ---- 1.3975 +.0045 1.3930 520 ---- 1.4660B 1.4205A 1.4205A 1.4460 +.0045 1.4415 525 ---- ---- ---- ---- 1.4940 +.0040 1.4900 530 ---- 1.5635B 1.5175A 1.5175A 1.5425 +.0040 1.5385 535 ---- ---- ---- ---- 1.5910 +.0035 1.5875 540 ---- 1.6615B 1.6150A 1.6150A 1.6400 +.0035 1.6365 545 ---- ---- ---- ---- 1.6890 +.0035 1.6855 550 ---- 1.7470B 1.7130A 1.7130A 1.7380 +.0035 1.7345 555 ---- ---- ---- ---- 1.7870 +.0030 1.7840 560 ---- 1.8440B 1.8190A 1.8190A 1.8365 +.0030 1.8335 565 ---- ---- ---- ---- 1.8855 +.0025 1.8830 570 ---- ---- ---- ---- 1.9350 +.0025 1.9325 575 ---- ---- ---- ---- 1.9850 +.0025 1.9825 580 ---- ---- ---- ---- 2.0345 +.0025 2.0320 600 ---- ---- ---- ---- 2.2340 +.0020 2.2320 625 ---- ---- ---- ---- 2.4840 +.0020 2.4820 650 ---- ---- ---- ---- 2.7340 +.0020 2.7320 675 ---- ---- ---- ---- 2.9840 +.0020 2.9820 700 ---- ---- ---- ---- 3.2340 +.0020 3.2320 725 ---- ---- ---- ---- 3.4840 +.0020 3.4820 750 ---- ---- ---- ---- 3.7340 +.0020 3.7320 775 ---- ---- ---- ---- 3.9840 +.0020 3.9820 800 ---- ---- ---- ---- 4.2340 +.0020 4.2320 825 ---- ---- ---- ---- 4.4840 +.0020 4.4820 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 +.0005 .0010 175 ---- ---- ---- ---- .0030 +.0005 .0025 200 ---- ---- ---- ---- .0055 UNCH .0055 220 ---- ---- ---- ---- .0085 -.0005 .0090 225 ---- ---- ---- ---- .0095 -.0005 .0100 230 ---- ---- ---- ---- .0105 -.0010 .0115 235 ---- ---- ---- ---- .0115 -.0015 .0130 240 ---- ---- ---- ---- .0130 -.0015 .0145 245 ---- ---- ---- ---- .0145 -.0015 .0160 250 ---- ---- ---- ---- .0165 -.0015 .0180 255 ---- ---- ---- ---- .0185 -.0015 .0200 260 ---- ---- ---- ---- .0210 -.0015 .0225 265 ---- ---- ---- ---- .0235 -.0015 .0250 270 ---- ---- ---- ---- .0265 -.0020 .0285 275 ---- ---- ---- ---- .0305 -.0015 .0320 280 ---- ---- ---- ---- .0345 -.0015 .0360 10 285 ---- ---- .0400A .0400A .0395 -.0010 .0405 290 ---- ---- .0450A .0450A .0445 -.0010 .0455 295 ---- ---- .0505A .0505A .0510 -.0005 .0515 300 ---- .0585B .0565A .0565A .0575 -.0005 .0580 23 305 ---- .0665B .0635A .0635A .0655 UNCH .0655 310 ---- .0750B .0710A .0710A .0740 +.0005 .0735 315 ---- .0850B .0795A .0795A .0835 +.0005 .0830 11 320 ---- .0955B .0890A .0890A .0940 +.0010 .0930 325 ---- .1075B .0995A .0995A .1060 +.0015 .1045 330 ---- .1205B .1115A .1115A .1185 +.0015 .1170 1 335 ---- .1350B .1240A .1240A .1325 +.0020 .1305 340 ---- .1505B .1380A .1380A .1475 +.0020 .1455 2 345 ---- .1675B .1535A .1535A .1640 +.0020 .1620 110 350 ---- .1860B .1700A .1700A .1815 +.0015 .1800 3 355 ---- .2060B .1880A .1880A .2005 +.0015 .1990 2 360 ---- .2275B .2075A .2075A .2210 +.0015 .2195 32 365 ---- .2505B .2285A .2285A .2430 +.0015 .2415 370 ---- .2745B .2505A .2505A .2665 +.0015 .2650 93 375 ---- .3000B .2745A .2745A .2910 +.0010 .2900 380 ---- .3275B .3005A .3005A .3175 +.0010 .3165 8 385 ---- .3560B .3275A .3275A .3455 +.0015 .3440 26 390 ---- .3855B .3555A .3555A .3750 +.0015 .3735 94 395 ---- .4170B .3850A .3850A .4060 +.0020 .4040 400 ---- .4495B .4155A .4155A .4380 +.0025 .4355 4 405 ---- .4795B .4570A .4570A .4715 +.0030 .4685 410 ---- .5150B .4910A .4910A .5060 +.0030 .5030 415 ---- .5515B .5260A .5260A .5415 +.0035 .5380 420 ---- .5890B .5620A .5620A .5785 +.0040 .5745 425 ---- .6270B .5990A .5990A .6160 +.0040 .6120 430 ---- .6665B .6370A .6370A .6545 +.0045 .6500 435 ---- .7060B .6760A .6760A .6940 +.0045 .6895 440 ---- .7470B .7155A .7155A .7340 +.0045 .7295 445 ---- .7805B .7560A .7560A .7750 +.0045 .7705 450 ---- .8305B .7970A .7970A .8165 +.0045 .8120 455 ---- ---- ---- ---- .8585 +.0045 .8540 460 ---- ---- ---- ---- .9015 +.0045 .8970 465 ---- ---- ---- ---- .9445 +.0040 .9405 470 ---- 1.0045B .9680A .9680A .9885 +.0040 .9845 475 ---- ---- ---- ---- 1.0325 +.0035 1.0290 480 ---- 1.0945B 1.0565A 1.0565A 1.0775 +.0040 1.0735 485 ---- ---- ---- ---- 1.1225 +.0035 1.1190 490 ---- 1.1860B 1.1470A 1.1470A 1.1680 +.0030 1.1650 495 ---- ---- ---- ---- 1.2140 +.0030 1.2110 500 ---- 1.2785B 1.2390A 1.2390A 1.2605 +.0035 1.2570 505 ---- ---- ---- ---- 1.3070 +.0030 1.3040 510 ---- ---- ---- ---- 1.3540 +.0030 1.3510 515 ---- ---- ---- ---- 1.4010 +.0030 1.3980 520 ---- 1.4680B 1.4270A 1.4270A 1.4485 +.0030 1.4455 525 ---- ---- ---- ---- 1.4960 +.0025 1.4935 530 ---- 1.5640B 1.5220A 1.5220A 1.5440 +.0025 1.5415 535 ---- ---- ---- ---- 1.5920 +.0025 1.5895 540 ---- 1.6610B 1.6185A 1.6185A 1.6405 +.0025 1.6380 545 ---- ---- ---- ---- 1.6890 +.0025 1.6865 550 ---- 1.7585B 1.7155A 1.7155A 1.7375 +.0025 1.7350 555 ---- ---- ---- ---- 1.7865 +.0025 1.7840 560 ---- 1.8565B 1.8130A 1.8130A 1.8355 +.0030 1.8325 565 ---- ---- ---- ---- 1.8845 +.0025 1.8820 570 ---- 1.9550B 1.9110A 1.9110A 1.9335 +.0025 1.9310 575 ---- ---- ---- ---- 1.9830 +.0030 1.9800 580 ---- 2.0400B 2.0095A 2.0095A 2.0325 +.0030 2.0295 600 ---- ---- ---- ---- 2.2310 +.0030 2.2280 625 ---- ---- ---- ---- 2.4810 +.0030 2.4780 650 ---- ---- ---- ---- 2.7310 +.0030 2.7280 675 ---- ---- ---- ---- 2.9810 +.0030 2.9780 700 ---- ---- ---- ---- 3.2310 +.0030 3.2280 725 ---- ---- ---- ---- 3.4810 +.0030 3.4780 750 ---- ---- ---- ---- 3.7310 +.0030 3.7280 775 ---- ---- ---- ---- 3.9810 +.0030 3.9780 800 ---- ---- ---- ---- 4.2310 +.0030 4.2280 825 ---- ---- ---- ---- 4.4810 +.0030 4.4780 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0015 -.0010 .0025 200 ---- ---- ---- ---- .0045 -.0010 .0055 220 ---- ---- ---- ---- .0090 -.0015 .0105 225 ---- ---- ---- ---- .0105 -.0015 .0120 230 ---- ---- ---- ---- .0120 -.0020 .0140 235 ---- ---- ---- ---- .0140 -.0020 .0160 23 240 ---- ---- ---- ---- .0165 -.0020 .0185 245 ---- ---- ---- ---- .0190 -.0020 .0210 250 ---- ---- ---- ---- .0220 -.0015 .0235 255 ---- ---- ---- ---- .0250 -.0015 .0265 260 ---- ---- ---- ---- .0285 -.0015 .0300 65 265 ---- ---- ---- ---- .0325 -.0010 .0335 270 ---- ---- .0375A .0375A .0370 -.0010 .0380 10 275 ---- ---- .0415A .0415A .0415 -.0010 .0425 280 ---- ---- .0465A .0465A .0470 -.0005 .0475 285 ---- ---- .0515A .0515A .0530 UNCH .0530 290 ---- ---- .0575A .0575A .0595 +.0005 .0590 295 ---- ---- .0640A .0640A .0665 +.0005 .0660 50 300 ---- ---- .0710A .0710A .0740 +.0005 .0735 1 305 ---- .0825B .0790A .0790A .0825 +.0010 .0815 310 ---- .0920B .0875A .0875A .0920 +.0010 .0910 20 315 ---- .1030B .0975A .0975A .1025 +.0010 .1015 6 320 ---- .1150B .1080A .1080A .1135 +.0010 .1125 1 325 ---- .1280B .1200A .1200A .1260 +.0010 .1250 1 1 330 ---- .1425B .1330A .1330A .1395 +.0005 .1390 60 335 ---- .1580B .1470A .1470A .1540 UNCH .1540 340 ---- .1745B .1620A .1620A .1700 UNCH .1700 345 ---- .1925B .1785A .1785A .1875 UNCH .1875 65 350 ---- .2120B .1960A .1960A .2060 UNCH .2060 355 ---- .2325B .2145A .2145A .2260 UNCH .2260 360 ---- .2545B .2350A .2350A .2475 UNCH .2475 365 ---- .2775B .2565A .2565A .2705 +.0005 .2700 370 ---- .3025B .2790A .2790A .2945 +.0005 .2940 375 ---- .3285B .3035A .3035A .3200 +.0010 .3190 2 8 380 ---- .3555B .3285A .3285A .3465 +.0010 .3455 11 385 ---- .3840B .3570A .3570A .3750 +.0020 .3730 390 ---- .4135B .3855A .3855A .4040 +.0020 .4020 60 395 ---- .4445B .4145A .4145A .4345 +.0020 .4325 400 ---- .4765B .4450A .4450A .4665 +.0030 .4635 405 ---- .5095B .4770A .4770A .4990 +.0030 .4960 410 ---- .5395B .5225A .5225A .5330 +.0035 .5295 1 415 ---- .5750B .5565A .5565A .5680 +.0035 .5645 3 420 ---- .6115B .5920A .5920A .6035 +.0035 .6000 1 425 ---- .6490B .6285A .6285A .6405 +.0040 .6365 430 ---- .6875B .6655A .6655A .6780 +.0040 .6740 435 ---- .7270B .7035A .7035A .7165 +.0040 .7125 440 ---- .7665B .7425A .7425A .7555 +.0040 .7515 445 ---- .8075B .7820A .7820A .7955 +.0040 .7915 450 ---- .8485B .8220A .8220A .8365 +.0045 .8320 455 ---- .8825B .8630A .8630A .8775 +.0040 .8735 460 ---- ---- ---- ---- .9195 +.0040 .9155 465 ---- ---- ---- ---- .9620 +.0040 .9580 470 ---- 1.0190B .9890A .9890A 1.0050 +.0040 1.0010 475 ---- ---- ---- ---- 1.0485 +.0035 1.0450 480 ---- 1.1075B 1.0755A 1.0755A 1.0920 +.0030 1.0890 485 ---- ---- ---- ---- 1.1365 +.0030 1.1335 490 ---- 1.1975B 1.1640A 1.1640A 1.1815 +.0035 1.1780 495 ---- ---- ---- ---- 1.2265 +.0030 1.2235 500 ---- 1.2885B 1.2540A 1.2540A 1.2720 +.0030 1.2690 505 ---- ---- ---- ---- 1.3180 +.0030 1.3150 510 ---- ---- ---- ---- 1.3640 +.0030 1.3610 515 ---- ---- ---- ---- 1.4105 +.0030 1.4075 520 ---- 1.4750B 1.4385A 1.4385A 1.4570 +.0025 1.4545 525 ---- ---- ---- ---- 1.5040 +.0025 1.5015 530 ---- 1.5695B 1.5325A 1.5325A 1.5515 +.0025 1.5490 535 ---- ---- ---- ---- 1.5990 +.0025 1.5965 540 ---- 1.6655B 1.6275A 1.6275A 1.6465 +.0025 1.6440 545 ---- ---- ---- ---- 1.6945 +.0025 1.6920 550 ---- 1.7615B 1.7230A 1.7230A 1.7425 +.0025 1.7400 555 ---- ---- ---- ---- 1.7905 +.0020 1.7885 560 ---- 1.8590B 1.8195A 1.8195A 1.8390 +.0020 1.8370 565 ---- ---- ---- ---- 1.8875 +.0020 1.8855 570 ---- 1.9565B 1.9165A 1.9165A 1.9365 +.0025 1.9340 575 ---- ---- ---- ---- 1.9855 +.0025 1.9830 580 ---- 2.0545B 2.0145A 2.0145A 2.0345 +.0025 2.0320 600 ---- 2.2380B 2.2190A 2.2380B 2.2320 +.0025 2.2295 625 ---- ---- ---- ---- 2.4810 +.0030 2.4780 650 ---- ---- ---- ---- 2.7310 +.0030 2.7280 675 ---- ---- ---- ---- 2.9810 +.0030 2.9780 700 ---- ---- ---- ---- 3.2310 +.0030 3.2280 725 ---- ---- ---- ---- 3.4810 +.0030 3.4780 750 ---- ---- ---- ---- 3.7310 +.0030 3.7280 775 ---- ---- ---- ---- 3.9810 +.0030 3.9780 800 ---- ---- ---- ---- 4.2310 +.0030 4.2280 825 ---- ---- ---- ---- 4.4810 +.0030 4.4780 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 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0045 UNCH .0045 200 ---- ---- ---- ---- .0090 UNCH .0090 220 ---- ---- ---- ---- .0145 UNCH .0145 225 ---- ---- ---- ---- .0160 UNCH .0160 230 ---- ---- ---- ---- .0180 UNCH .0180 235 ---- ---- ---- ---- .0200 UNCH .0200 240 ---- ---- ---- ---- .0220 UNCH .0220 245 ---- ---- ---- ---- .0245 UNCH .0245 250 ---- ---- ---- ---- .0270 -.0005 .0275 255 ---- ---- ---- ---- .0300 -.0005 .0305 260 ---- ---- ---- ---- .0335 UNCH .0335 265 ---- ---- ---- ---- .0375 UNCH .0375 270 ---- ---- ---- ---- .0420 UNCH .0420 275 ---- ---- ---- ---- .0470 UNCH .0470 280 ---- ---- ---- ---- .0525 UNCH .0525 285 ---- ---- ---- ---- .0590 UNCH .0590 290 ---- ---- ---- ---- .0660 -.0005 .0665 295 ---- ---- ---- ---- .0745 UNCH .0745 300 ---- ---- ---- ---- .0830 -.0005 .0835 305 ---- ---- ---- ---- .0930 UNCH .0930 310 ---- ---- ---- ---- .1040 UNCH .1040 315 ---- ---- ---- ---- .1160 +.0005 .1155 320 ---- ---- ---- ---- .1285 UNCH .1285 325 ---- ---- ---- ---- .1425 UNCH .1425 330 ---- ---- ---- ---- .1575 +.0005 .1570 335 ---- ---- ---- ---- .1735 +.0005 .1730 340 ---- ---- ---- ---- .1905 +.0005 .1900 345 ---- .2085B ---- .2085B .2085 +.0005 .2080 350 ---- ---- ---- ---- .2280 +.0005 .2275 3 355 ---- ---- ---- ---- .2480 UNCH .2480 360 ---- .2700B ---- .2700B .2695 UNCH .2695 365 ---- .2930B ---- .2930B .2925 +.0005 .2920 370 ---- .3170B ---- .3170B .3160 UNCH .3160 375 ---- .3425B ---- .3425B .3415 +.0005 .3410 380 ---- .3695B ---- .3695B .3675 +.0005 .3670 385 ---- .3980B ---- .3980B .3950 +.0005 .3945 390 ---- .4275B .4225A .4225A .4235 +.0005 .4230 395 ---- .4580B .4515A .4515A .4535 +.0010 .4525 400 ---- .4900B .4825A .4825A .4840 +.0010 .4830 1 405 ---- .5230B .5140A .5140A .5160 +.0010 .5150 410 ---- .5575B .5465A .5465A .5495 +.0015 .5480 415 ---- .5925B .5805A .5805A .5835 +.0015 .5820 420 ---- .6285B .6155A .6155A .6185 +.0010 .6175 1 425 ---- .6655B .6510A .6510A .6545 +.0010 .6535 430 ---- .7035B .6875A .6875A .6915 +.0010 .6905 435 ---- .7420B .7250A .7250A .7295 +.0010 .7285 440 ---- .7815B .7630A .7630A .7680 +.0005 .7675 445 ---- .8215B .8020A .8020A .8080 +.0010 .8070 450 ---- .8620B .8415A .8415A .8480 +.0005 .8475 455 ---- .9030B .8820A .8820A .8890 +.0005 .8885 460 ---- .9370B .9225A .9225A .9310 +.0010 .9300 465 ---- ---- ---- ---- .9730 +.0010 .9720 470 ---- 1.0300B 1.0060A 1.0060A 1.0160 +.0015 1.0145 475 ---- ---- ---- ---- 1.0595 +.0015 1.0580 480 ---- 1.1170B 1.0910A 1.0910A 1.1030 +.0015 1.1015 485 ---- ---- ---- ---- 1.1470 +.0015 1.1455 490 ---- 1.2060B 1.1780A 1.1780A 1.1915 +.0020 1.1895 495 ---- ---- ---- ---- 1.2365 +.0020 1.2345 500 ---- 1.2960B 1.2665A 1.2665A 1.2815 +.0020 1.2795 505 ---- ---- ---- ---- 1.3270 +.0020 1.3250 510 ---- ---- ---- ---- 1.3730 +.0025 1.3705 515 ---- ---- ---- ---- 1.4190 +.0025 1.4165 520 ---- 1.4805B 1.4485A 1.4485A 1.4655 +.0025 1.4630 525 ---- ---- ---- ---- 1.5120 +.0025 1.5095 530 ---- 1.5740B 1.5415A 1.5415A 1.5590 +.0030 1.5560 535 ---- ---- ---- ---- 1.6060 +.0025 1.6035 540 ---- 1.6685B 1.6355A 1.6355A 1.6530 +.0025 1.6505 545 ---- ---- ---- ---- 1.7005 +.0025 1.6980 550 ---- 1.7640B 1.7300A 1.7300A 1.7480 +.0025 1.7455 555 ---- ---- ---- ---- 1.7960 +.0025 1.7935 560 ---- 1.8605B 1.8255A 1.8255A 1.8440 +.0025 1.8415 565 ---- ---- ---- ---- 1.8920 +.0025 1.8895 570 ---- 1.9575B 1.9220A 1.9220A 1.9405 +.0025 1.9380 575 ---- ---- ---- ---- 1.9890 +.0025 1.9865 580 ---- 2.0550B 2.0190A 2.0190A 2.0375 +.0025 2.0350 600 ---- 2.2485B 2.2140A 2.2140A 2.2335 +.0025 2.2310 625 ---- ---- ---- ---- 2.4810 +.0025 2.4785 650 ---- ---- ---- ---- 2.7305 +.0025 2.7280 675 ---- ---- ---- ---- 2.9805 +.0025 2.9780 700 ---- ---- ---- ---- 3.2305 +.0025 3.2280 725 ---- ---- ---- ---- 3.4805 +.0025 3.4780 750 ---- ---- ---- ---- 3.7305 +.0025 3.7280 775 ---- ---- ---- ---- 3.9805 +.0025 3.9780 800 ---- ---- ---- ---- 4.2305 +.0025 4.2280 825 ---- ---- ---- ---- 4.4805 +.0025 4.4780 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0070 UNCH .0070 200 ---- ---- ---- ---- .0135 UNCH .0135 220 ---- ---- ---- ---- .0210 UNCH .0210 225 ---- ---- ---- ---- .0230 UNCH .0230 230 ---- ---- ---- ---- .0255 UNCH .0255 235 ---- ---- ---- ---- .0285 UNCH .0285 240 ---- ---- ---- ---- .0315 UNCH .0315 245 ---- ---- ---- ---- .0345 UNCH .0345 250 ---- ---- ---- ---- .0385 +.0005 .0380 255 ---- ---- ---- ---- .0425 +.0005 .0420 260 ---- ---- ---- ---- .0465 UNCH .0465 265 ---- ---- ---- ---- .0515 UNCH .0515 270 ---- ---- ---- ---- .0570 UNCH .0570 275 ---- ---- ---- ---- .0630 UNCH .0630 280 ---- ---- ---- ---- .0695 UNCH .0695 285 ---- ---- ---- ---- .0765 -.0005 .0770 290 ---- ---- ---- ---- .0845 -.0005 .0850 295 ---- ---- ---- ---- .0930 -.0010 .0940 300 ---- ---- ---- ---- .1025 -.0015 .1040 305 ---- ---- ---- ---- .1125 -.0020 .1145 310 ---- ---- ---- ---- .1235 -.0025 .1260 315 ---- ---- ---- ---- .1360 -.0025 .1385 320 ---- ---- ---- ---- .1490 -.0030 .1520 325 ---- ---- ---- ---- .1630 -.0030 .1660 330 ---- ---- ---- ---- .1780 -.0035 .1815 335 ---- ---- ---- ---- .1945 -.0035 .1980 340 ---- ---- ---- ---- .2115 -.0040 .2155 345 ---- ---- ---- ---- .2300 -.0040 .2340 350 ---- ---- ---- ---- .2495 -.0040 .2535 355 ---- ---- ---- ---- .2705 -.0035 .2740 360 ---- ---- ---- ---- .2925 -.0030 .2955 365 ---- ---- ---- ---- .3155 -.0030 .3185 370 ---- ---- ---- ---- .3400 -.0025 .3425 375 ---- ---- ---- ---- .3655 -.0020 .3675 380 ---- ---- ---- ---- .3920 -.0015 .3935 385 ---- ---- ---- ---- .4195 -.0015 .4210 390 ---- ---- ---- ---- .4480 -.0015 .4495 395 ---- ---- ---- ---- .4780 -.0010 .4790 400 ---- ---- ---- ---- .5090 -.0005 .5095 405 ---- ---- ---- ---- .5405 -.0005 .5410 410 ---- ---- ---- ---- .5735 UNCH .5735 415 ---- ---- ---- ---- .6070 UNCH .6070 420 ---- ---- ---- ---- .6420 +.0010 .6410 425 ---- ---- ---- ---- .6775 +.0010 .6765 430 ---- ---- ---- ---- .7135 +.0010 .7125 435 ---- ---- ---- ---- .7510 +.0015 .7495 440 ---- ---- ---- ---- .7885 +.0015 .7870 445 ---- ---- ---- ---- .8270 +.0015 .8255 450 ---- ---- ---- ---- .8665 +.0020 .8645 455 ---- ---- ---- ---- .9065 +.0025 .9040 460 ---- ---- ---- ---- .9465 +.0020 .9445 465 ---- ---- ---- ---- .9880 +.0025 .9855 470 ---- ---- ---- ---- 1.0295 +.0025 1.0270 475 ---- ---- ---- ---- 1.0715 +.0025 1.0690 480 ---- ---- ---- ---- 1.1140 +.0025 1.1115 485 ---- ---- ---- ---- 1.1570 +.0025 1.1545 490 ---- ---- ---- ---- 1.2005 +.0025 1.1980 495 ---- ---- ---- ---- 1.2445 +.0025 1.2420 500 ---- ---- ---- ---- 1.2885 +.0025 1.2860 505 ---- ---- ---- ---- 1.3335 +.0030 1.3305 510 ---- ---- ---- ---- 1.3785 +.0025 1.3760 515 ---- ---- ---- ---- 1.4240 +.0030 1.4210 520 ---- ---- ---- ---- 1.4695 +.0025 1.4670 525 ---- ---- ---- ---- 1.5155 +.0025 1.5130 530 ---- ---- ---- ---- 1.5615 +.0025 1.5590 535 ---- ---- ---- ---- 1.6085 +.0030 1.6055 540 ---- ---- ---- ---- 1.6550 +.0025 1.6525 545 ---- ---- ---- ---- 1.7020 +.0025 1.6995 550 ---- ---- ---- ---- 1.7495 +.0025 1.7470 555 ---- ---- ---- ---- 1.7970 +.0025 1.7945 560 ---- ---- ---- ---- 1.8445 +.0025 1.8420 565 ---- ---- ---- ---- 1.8925 +.0025 1.8900 570 ---- ---- ---- ---- 1.9405 +.0025 1.9380 575 ---- ---- ---- ---- 1.9890 +.0025 1.9865 580 ---- ---- ---- ---- 2.0375 +.0025 2.0350 600 ---- ---- ---- ---- 2.2330 +.0025 2.2305 625 ---- ---- ---- ---- 2.4805 +.0025 2.4780 650 ---- ---- ---- ---- 2.7305 +.0025 2.7280 675 ---- ---- ---- ---- 2.9805 +.0025 2.9780 700 ---- ---- ---- ---- 3.2305 +.0025 3.2280 725 ---- ---- ---- ---- 3.4805 +.0025 3.4780 750 ---- ---- ---- ---- 3.7305 +.0025 3.7280 775 ---- ---- ---- ---- 3.9805 +.0025 3.9780 800 ---- ---- ---- ---- 4.2305 +.0025 4.2280 825 ---- ---- ---- ---- 4.4805 +.0025 4.4780 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0050 -.0005 .0055 175 ---- ---- ---- ---- .0105 UNCH .0105 200 ---- ---- ---- ---- .0185 UNCH .0185 220 ---- ---- ---- ---- .0275 UNCH .0275 225 ---- ---- ---- ---- .0300 -.0005 .0305 230 ---- ---- ---- ---- .0330 -.0005 .0335 235 ---- ---- ---- ---- .0365 UNCH .0365 240 ---- ---- ---- ---- .0400 UNCH .0400 245 ---- ---- ---- ---- .0435 -.0005 .0440 250 ---- ---- ---- ---- .0475 -.0005 .0480 255 ---- ---- ---- ---- .0520 -.0005 .0525 260 ---- ---- ---- ---- .0570 -.0005 .0575 265 ---- ---- ---- ---- .0625 -.0005 .0630 270 ---- ---- ---- ---- .0685 -.0005 .0690 275 ---- ---- ---- ---- .0750 -.0005 .0755 280 ---- ---- ---- ---- .0820 -.0005 .0825 285 ---- ---- ---- ---- .0900 UNCH .0900 290 ---- ---- ---- ---- .0985 UNCH .0985 295 ---- ---- ---- ---- .1075 -.0005 .1080 300 ---- ---- ---- ---- .1180 UNCH .1180 305 ---- ---- ---- ---- .1285 -.0005 .1290 310 ---- ---- ---- ---- .1405 UNCH .1405 315 ---- ---- ---- ---- .1530 -.0005 .1535 320 ---- ---- ---- ---- .1670 UNCH .1670 325 ---- ---- ---- ---- .1815 UNCH .1815 330 ---- ---- ---- ---- .1970 -.0005 .1975 335 ---- ---- ---- ---- .2135 -.0005 .2140 340 ---- ---- ---- ---- .2315 UNCH .2315 345 ---- ---- ---- ---- .2505 UNCH .2505 350 ---- ---- ---- ---- .2700 -.0005 .2705 355 ---- ---- ---- ---- .2910 -.0005 .2915 360 ---- ---- ---- ---- .3135 UNCH .3135 365 ---- ---- ---- ---- .3365 UNCH .3365 370 ---- ---- ---- ---- .3605 -.0005 .3610 375 ---- ---- ---- ---- .3860 UNCH .3860 380 ---- ---- ---- ---- .4125 UNCH .4125 385 ---- ---- ---- ---- .4400 UNCH .4400 390 ---- ---- ---- ---- .4680 UNCH .4680 395 ---- ---- ---- ---- .4975 UNCH .4975 400 ---- ---- ---- ---- .5280 UNCH .5280 405 ---- ---- ---- ---- .5595 UNCH .5595 410 ---- ---- ---- ---- .5920 +.0005 .5915 415 ---- ---- ---- ---- .6250 UNCH .6250 420 ---- ---- ---- ---- .6590 UNCH .6590 425 ---- ---- ---- ---- .6940 UNCH .6940 430 ---- ---- ---- ---- .7300 +.0005 .7295 435 ---- ---- ---- ---- .7665 +.0005 .7660 440 ---- ---- ---- ---- .8035 UNCH .8035 445 ---- ---- ---- ---- .8415 UNCH .8415 450 ---- ---- ---- ---- .8805 +.0005 .8800 455 ---- ---- ---- ---- .9195 UNCH .9195 460 ---- ---- ---- ---- .9595 UNCH .9595 465 ---- ---- ---- ---- 1.0005 +.0005 1.0000 470 ---- ---- ---- ---- 1.0415 +.0005 1.0410 475 ---- ---- ---- ---- 1.0830 +.0005 1.0825 480 ---- ---- ---- ---- 1.1255 +.0010 1.1245 485 ---- ---- ---- ---- 1.1680 +.0005 1.1675 490 ---- ---- ---- ---- 1.2110 +.0005 1.2105 495 ---- ---- ---- ---- 1.2545 +.0005 1.2540 500 ---- ---- ---- ---- 1.2985 +.0005 1.2980 505 ---- ---- ---- ---- 1.3430 +.0005 1.3425 510 ---- ---- ---- ---- 1.3875 +.0005 1.3870 515 ---- ---- ---- ---- 1.4330 +.0010 1.4320 520 ---- ---- ---- ---- 1.4780 +.0005 1.4775 525 ---- ---- ---- ---- 1.5240 +.0010 1.5230 530 ---- ---- ---- ---- 1.5700 +.0010 1.5690 535 ---- ---- ---- ---- 1.6160 +.0010 1.6150 540 ---- ---- ---- ---- 1.6625 +.0010 1.6615 545 ---- ---- ---- ---- 1.7095 +.0010 1.7085 550 ---- ---- ---- ---- 1.7565 +.0010 1.7555 555 ---- ---- ---- ---- 1.8035 +.0010 1.8025 560 ---- ---- ---- ---- 1.8510 +.0010 1.8500 565 ---- ---- ---- ---- 1.8985 +.0010 1.8975 570 ---- ---- ---- ---- 1.9465 +.0010 1.9455 575 ---- ---- ---- ---- 1.9945 +.0010 1.9935 580 ---- ---- ---- ---- 2.0425 +.0010 2.0415 600 ---- ---- ---- ---- 2.2370 +.0015 2.2355 625 ---- ---- ---- ---- 2.4825 +.0015 2.4810 650 ---- ---- ---- ---- 2.7310 +.0015 2.7295 675 ---- ---- ---- ---- 2.9810 +.0015 2.9795 700 ---- ---- ---- ---- 3.2310 +.0015 3.2295 725 ---- ---- ---- ---- 3.4810 +.0015 3.4795 750 ---- ---- ---- ---- 3.7310 +.0015 3.7295 775 ---- ---- ---- ---- 3.9810 +.0015 3.9795 800 ---- ---- ---- ---- 4.2310 +.0015 4.2295 825 ---- ---- ---- ---- 4.4810 +.0015 4.4795 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0065 UNCH .0065 175 ---- ---- ---- ---- .0130 UNCH .0130 200 ---- ---- ---- ---- .0235 UNCH .0235 220 ---- ---- ---- ---- .0350 UNCH .0350 225 ---- ---- ---- ---- .0385 UNCH .0385 230 ---- ---- ---- ---- .0420 -.0005 .0425 235 ---- ---- ---- ---- .0460 -.0005 .0465 240 ---- ---- ---- ---- .0505 UNCH .0505 245 ---- ---- ---- ---- .0550 -.0005 .0555 250 ---- ---- ---- ---- .0600 -.0005 .0605 255 ---- ---- ---- ---- .0655 UNCH .0655 260 ---- ---- ---- ---- .0710 -.0005 .0715 265 ---- ---- ---- ---- .0775 UNCH .0775 270 ---- ---- ---- ---- .0840 -.0005 .0845 275 ---- ---- ---- ---- .0915 UNCH .0915 280 ---- ---- ---- ---- .0990 UNCH .0990 285 ---- ---- ---- ---- .1075 UNCH .1075 290 ---- ---- ---- ---- .1160 -.0005 .1165 295 ---- ---- ---- ---- .1260 UNCH .1260 300 ---- ---- ---- ---- .1360 -.0005 .1365 305 ---- ---- ---- ---- .1470 -.0005 .1475 310 ---- ---- ---- ---- .1590 UNCH .1590 315 ---- ---- ---- ---- .1715 -.0005 .1720 320 ---- ---- ---- ---- .1855 UNCH .1855 325 ---- ---- ---- ---- .2000 UNCH .2000 330 ---- ---- ---- ---- .2155 -.0005 .2160 335 ---- ---- ---- ---- .2325 UNCH .2325 340 ---- ---- ---- ---- .2500 -.0005 .2505 345 ---- ---- ---- ---- .2690 UNCH .2690 350 ---- ---- ---- ---- .2890 UNCH .2890 355 ---- ---- ---- ---- .3100 UNCH .3100 360 ---- ---- ---- ---- .3325 UNCH .3325 365 ---- ---- ---- ---- .3555 UNCH .3555 370 ---- ---- ---- ---- .3800 UNCH .3800 375 ---- ---- ---- ---- .4055 UNCH .4055 380 ---- ---- ---- ---- .4320 UNCH .4320 385 ---- ---- ---- ---- .4595 UNCH .4595 390 ---- ---- ---- ---- .4880 +.0005 .4875 395 ---- ---- ---- ---- .5170 UNCH .5170 400 ---- ---- ---- ---- .5475 UNCH .5475 405 ---- ---- ---- ---- .5790 +.0005 .5785 410 ---- ---- ---- ---- .6110 UNCH .6110 415 ---- ---- ---- ---- .6440 UNCH .6440 420 ---- ---- ---- ---- .6780 +.0005 .6775 425 ---- ---- ---- ---- .7125 +.0005 .7120 430 ---- ---- ---- ---- .7480 +.0005 .7475 435 ---- ---- ---- ---- .7840 UNCH .7840 440 ---- ---- ---- ---- .8210 +.0005 .8205 445 ---- ---- ---- ---- .8585 +.0005 .8580 450 ---- ---- ---- ---- .8970 +.0005 .8965 455 ---- ---- ---- ---- .9355 +.0005 .9350 460 ---- ---- ---- ---- .9750 +.0005 .9745 465 ---- ---- ---- ---- 1.0150 +.0005 1.0145 470 ---- ---- ---- ---- 1.0555 +.0005 1.0550 475 ---- ---- ---- ---- 1.0970 +.0005 1.0965 480 ---- ---- ---- ---- 1.1385 +.0005 1.1380 485 ---- ---- ---- ---- 1.1805 +.0005 1.1800 490 ---- ---- ---- ---- 1.2230 +.0005 1.2225 495 ---- ---- ---- ---- 1.2660 +.0010 1.2650 500 ---- ---- ---- ---- 1.3090 +.0005 1.3085 505 ---- ---- ---- ---- 1.3525 +.0005 1.3520 510 ---- ---- ---- ---- 1.3970 +.0010 1.3960 515 ---- ---- ---- ---- 1.4410 +.0005 1.4405 520 ---- ---- ---- ---- 1.4860 +.0010 1.4850 525 ---- ---- ---- ---- 1.5310 +.0010 1.5300 530 ---- ---- ---- ---- 1.5765 +.0010 1.5755 535 ---- ---- ---- ---- 1.6220 +.0010 1.6210 540 ---- ---- ---- ---- 1.6680 +.0010 1.6670 545 ---- ---- ---- ---- 1.7140 +.0010 1.7130 550 ---- ---- ---- ---- 1.7605 +.0010 1.7595 555 ---- ---- ---- ---- 1.8075 +.0010 1.8065 560 ---- ---- ---- ---- 1.8540 +.0010 1.8530 565 ---- ---- ---- ---- 1.9015 +.0010 1.9005 570 ---- ---- ---- ---- 1.9490 +.0015 1.9475 575 ---- ---- ---- ---- 1.9965 +.0010 1.9955 580 ---- ---- ---- ---- 2.0440 +.0010 2.0430 600 ---- ---- ---- ---- 2.2370 +.0010 2.2360 625 ---- ---- ---- ---- 2.4825 +.0015 2.4810 650 ---- ---- ---- ---- 2.7310 +.0015 2.7295 675 ---- ---- ---- ---- 2.9810 +.0015 2.9795 700 ---- ---- ---- ---- 3.2310 +.0015 3.2295 725 ---- ---- ---- ---- 3.4810 +.0015 3.4795 750 ---- ---- ---- ---- 3.7310 +.0015 3.7295 775 ---- ---- ---- ---- 3.9810 +.0015 3.9795 800 ---- ---- ---- ---- 4.2310 +.0015 4.2295 825 ---- ---- ---- ---- 4.4810 +.0015 4.4795 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0035 UNCH .0035 150 ---- ---- ---- ---- .0075 -.0005 .0080 175 ---- ---- ---- ---- .0150 UNCH .0150 200 ---- ---- ---- ---- .0260 +.0005 .0255 220 ---- ---- ---- ---- .0380 +.0005 .0375 225 ---- ---- ---- ---- .0420 +.0005 .0415 230 ---- ---- ---- ---- .0455 +.0005 .0450 235 ---- ---- ---- ---- .0500 +.0005 .0495 240 ---- ---- ---- ---- .0545 +.0005 .0540 245 ---- ---- ---- ---- .0595 +.0005 .0590 250 ---- ---- ---- ---- .0645 +.0005 .0640 255 ---- ---- ---- ---- .0700 UNCH .0700 260 ---- ---- ---- ---- .0765 +.0005 .0760 265 ---- ---- ---- ---- .0830 UNCH .0830 270 ---- ---- ---- ---- .0900 UNCH .0900 275 ---- ---- ---- ---- .0975 -.0005 .0980 280 ---- ---- ---- ---- .1055 -.0010 .1065 285 ---- ---- ---- ---- .1140 -.0015 .1155 290 ---- ---- ---- ---- .1235 -.0015 .1250 295 ---- ---- ---- ---- .1335 -.0025 .1360 300 ---- ---- ---- ---- .1440 -.0030 .1470 305 ---- ---- ---- ---- .1555 -.0035 .1590 310 ---- ---- ---- ---- .1680 -.0040 .1720 315 ---- ---- ---- ---- .1815 -.0045 .1860 320 ---- ---- ---- ---- .1955 -.0050 .2005 325 ---- ---- ---- ---- .2110 -.0055 .2165 330 ---- ---- ---- ---- .2275 -.0055 .2330 335 ---- ---- ---- ---- .2450 -.0055 .2505 340 ---- ---- ---- ---- .2635 -.0055 .2690 345 ---- ---- ---- ---- .2830 -.0055 .2885 350 ---- ---- ---- ---- .3040 -.0050 .3090 355 ---- ---- ---- ---- .3260 -.0045 .3305 360 ---- ---- ---- ---- .3490 -.0040 .3530 365 ---- ---- ---- ---- .3725 -.0040 .3765 370 ---- ---- ---- ---- .3975 -.0035 .4010 375 ---- ---- ---- ---- .4235 -.0030 .4265 380 ---- ---- ---- ---- .4505 -.0025 .4530 385 ---- ---- ---- ---- .4785 -.0015 .4800 390 ---- ---- ---- ---- .5070 -.0015 .5085 395 ---- ---- ---- ---- .5365 -.0010 .5375 400 ---- ---- ---- ---- .5670 -.0005 .5675 405 ---- ---- ---- ---- .5985 UNCH .5985 410 ---- ---- ---- ---- .6305 UNCH .6305 415 ---- ---- ---- ---- .6635 +.0005 .6630 420 ---- ---- ---- ---- .6970 +.0005 .6965 425 ---- ---- ---- ---- .7315 +.0010 .7305 430 ---- ---- ---- ---- .7665 +.0010 .7655 435 ---- ---- ---- ---- .8025 +.0015 .8010 440 ---- ---- ---- ---- .8390 +.0015 .8375 445 ---- ---- ---- ---- .8765 +.0020 .8745 450 ---- ---- ---- ---- .9140 +.0015 .9125 455 ---- ---- ---- ---- .9525 +.0020 .9505 460 ---- ---- ---- ---- .9915 +.0020 .9895 465 ---- ---- ---- ---- 1.0315 +.0025 1.0290 470 ---- ---- ---- ---- 1.0715 +.0025 1.0690 475 ---- ---- ---- ---- 1.1120 +.0020 1.1100 480 ---- ---- ---- ---- 1.1535 +.0025 1.1510 485 ---- ---- ---- ---- 1.1950 +.0025 1.1925 490 ---- ---- ---- ---- 1.2370 +.0025 1.2345 495 ---- ---- ---- ---- 1.2795 +.0025 1.2770 500 ---- ---- ---- ---- 1.3225 +.0025 1.3200 505 ---- ---- ---- ---- 1.3655 +.0025 1.3630 510 ---- ---- ---- ---- 1.4095 +.0025 1.4070 515 ---- ---- ---- ---- 1.4535 +.0025 1.4510 520 ---- ---- ---- ---- 1.4975 +.0020 1.4955 525 ---- ---- ---- ---- 1.5425 +.0025 1.5400 530 ---- ---- ---- ---- 1.5875 +.0025 1.5850 535 ---- ---- ---- ---- 1.6325 +.0020 1.6305 540 ---- ---- ---- ---- 1.6785 +.0025 1.6760 545 ---- ---- ---- ---- 1.7240 +.0020 1.7220 550 ---- ---- ---- ---- 1.7700 +.0020 1.7680 555 ---- ---- ---- ---- 1.8165 +.0020 1.8145 560 ---- ---- ---- ---- 1.8630 +.0020 1.8610 565 ---- ---- ---- ---- 1.9100 +.0020 1.9080 570 ---- ---- ---- ---- 1.9570 +.0020 1.9550 575 ---- ---- ---- ---- 2.0040 +.0015 2.0025 580 ---- ---- ---- ---- 2.0515 +.0020 2.0495 600 ---- ---- ---- ---- 2.2430 +.0015 2.2415 625 ---- ---- ---- ---- 2.4860 +.0015 2.4845 650 ---- ---- ---- ---- 2.7320 +.0015 2.7305 675 ---- ---- ---- ---- 2.9810 +.0015 2.9795 700 ---- ---- ---- ---- 3.2310 +.0015 3.2295 725 ---- ---- ---- ---- 3.4810 +.0015 3.4795 750 ---- ---- ---- ---- 3.7310 +.0015 3.7295 775 ---- ---- ---- ---- 3.9810 +.0015 3.9795 800 ---- ---- ---- ---- 4.2310 +.0015 4.2295 825 ---- ---- ---- ---- 4.4810 +.0015 4.4795 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0045 +.0005 .0040 150 ---- ---- ---- ---- .0100 +.0005 .0095 175 ---- ---- ---- ---- .0185 +.0005 .0180 200 ---- ---- ---- ---- .0315 UNCH .0315 220 ---- ---- ---- ---- .0450 -.0010 .0460 225 ---- ---- ---- ---- .0490 -.0015 .0505 230 ---- ---- ---- ---- .0535 -.0015 .0550 235 ---- ---- ---- ---- .0580 -.0020 .0600 240 ---- ---- ---- ---- .0630 -.0020 .0650 245 ---- ---- ---- ---- .0685 -.0020 .0705 250 ---- ---- ---- ---- .0740 -.0025 .0765 255 ---- ---- ---- ---- .0800 -.0030 .0830 260 ---- ---- ---- ---- .0865 -.0035 .0900 265 ---- ---- ---- ---- .0935 -.0035 .0970 270 ---- ---- ---- ---- .1005 -.0045 .1050 275 ---- ---- ---- ---- .1085 -.0045 .1130 280 ---- ---- ---- ---- .1170 -.0050 .1220 285 ---- ---- ---- ---- .1260 -.0055 .1315 290 ---- ---- ---- ---- .1360 -.0055 .1415 295 ---- ---- ---- ---- .1465 -.0060 .1525 300 ---- ---- ---- ---- .1575 -.0065 .1640 305 ---- ---- ---- ---- .1695 -.0070 .1765 310 ---- ---- ---- ---- .1825 -.0070 .1895 315 ---- ---- ---- ---- .1965 -.0070 .2035 320 ---- ---- ---- ---- .2110 -.0075 .2185 325 ---- ---- ---- ---- .2270 -.0070 .2340 330 ---- ---- ---- ---- .2435 -.0075 .2510 335 ---- ---- ---- ---- .2615 -.0075 .2690 340 ---- ---- ---- ---- .2805 -.0070 .2875 345 ---- ---- ---- ---- .3005 -.0070 .3075 350 ---- ---- ---- ---- .3215 -.0070 .3285 355 ---- ---- ---- ---- .3435 -.0070 .3505 360 ---- ---- ---- ---- .3670 -.0065 .3735 365 ---- ---- ---- ---- .3910 -.0065 .3975 370 ---- ---- ---- ---- .4160 -.0060 .4220 375 ---- ---- ---- ---- .4420 -.0060 .4480 380 ---- ---- ---- ---- .4690 -.0055 .4745 385 ---- ---- ---- ---- .4970 -.0055 .5025 390 ---- ---- ---- ---- .5255 -.0055 .5310 395 ---- ---- ---- ---- .5555 -.0045 .5600 400 ---- ---- ---- ---- .5860 -.0045 .5905 405 ---- ---- ---- ---- .6170 -.0045 .6215 410 ---- ---- ---- ---- .6490 -.0040 .6530 415 ---- ---- ---- ---- .6820 -.0035 .6855 420 ---- ---- ---- ---- .7155 -.0035 .7190 425 ---- ---- ---- ---- .7500 -.0030 .7530 430 ---- ---- ---- ---- .7850 -.0030 .7880 435 ---- ---- ---- ---- .8205 -.0030 .8235 440 ---- ---- ---- ---- .8570 -.0025 .8595 445 ---- ---- ---- ---- .8940 -.0025 .8965 450 ---- ---- ---- ---- .9315 -.0020 .9335 455 ---- ---- ---- ---- .9700 -.0015 .9715 460 ---- ---- ---- ---- 1.0085 -.0020 1.0105 465 ---- ---- ---- ---- 1.0480 -.0015 1.0495 470 ---- ---- ---- ---- 1.0880 -.0010 1.0890 475 ---- ---- ---- ---- 1.1280 -.0015 1.1295 480 ---- ---- ---- ---- 1.1690 -.0010 1.1700 485 ---- ---- ---- ---- 1.2100 -.0010 1.2110 490 ---- ---- ---- ---- 1.2520 -.0010 1.2530 495 ---- ---- ---- ---- 1.2940 -.0010 1.2950 500 ---- ---- ---- ---- 1.3365 -.0005 1.3370 505 ---- ---- ---- ---- 1.3795 -.0005 1.3800 510 ---- ---- ---- ---- 1.4225 -.0005 1.4230 515 ---- ---- ---- ---- 1.4665 UNCH 1.4665 520 ---- ---- ---- ---- 1.5105 UNCH 1.5105 525 ---- ---- ---- ---- 1.5545 -.0005 1.5550 530 ---- ---- ---- ---- 1.5995 UNCH 1.5995 535 ---- ---- ---- ---- 1.6440 UNCH 1.6440 540 ---- ---- ---- ---- 1.6895 UNCH 1.6895 545 ---- ---- ---- ---- 1.7350 UNCH 1.7350 550 ---- ---- ---- ---- 1.7805 UNCH 1.7805 555 ---- ---- ---- ---- 1.8265 UNCH 1.8265 560 ---- ---- ---- ---- 1.8730 +.0005 1.8725 565 ---- ---- ---- ---- 1.9190 UNCH 1.9190 570 ---- ---- ---- ---- 1.9660 +.0005 1.9655 575 ---- ---- ---- ---- 2.0130 +.0005 2.0125 600 ---- ---- ---- ---- 2.2500 +.0005 2.2495 625 ---- ---- ---- ---- 2.4920 +.0010 2.4910 650 ---- ---- ---- ---- 2.7370 +.0005 2.7365 675 ---- ---- ---- ---- 2.9855 +.0010 2.9845 700 ---- ---- ---- ---- 3.2355 +.0010 3.2345 725 ---- ---- ---- ---- 3.4855 +.0010 3.4845 750 ---- ---- ---- ---- 3.7355 +.0010 3.7345 775 ---- ---- ---- ---- 3.9855 +.0010 3.9845 800 ---- ---- ---- ---- 4.2355 +.0010 4.2345 825 ---- ---- ---- ---- 4.4855 +.0010 4.4845 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 +.0005 .0030 125 ---- ---- ---- ---- .0080 UNCH .0080 150 ---- ---- ---- ---- .0160 +.0005 .0155 175 ---- ---- ---- ---- .0270 UNCH .0270 200 ---- ---- ---- ---- .0425 UNCH .0425 220 ---- ---- ---- ---- .0580 -.0005 .0585 225 ---- ---- ---- ---- .0620 -.0010 .0630 230 ---- ---- ---- ---- .0670 -.0010 .0680 235 ---- ---- ---- ---- .0720 -.0015 .0735 240 ---- ---- ---- ---- .0770 -.0015 .0785 245 ---- ---- ---- ---- .0825 -.0020 .0845 250 ---- ---- ---- ---- .0885 -.0020 .0905 255 ---- ---- ---- ---- .0945 -.0025 .0970 260 ---- ---- ---- ---- .1015 -.0025 .1040 265 ---- ---- ---- ---- .1085 -.0030 .1115 270 ---- ---- ---- ---- .1160 -.0035 .1195 275 ---- ---- ---- ---- .1240 -.0040 .1280 280 ---- ---- ---- ---- .1330 -.0035 .1365 285 ---- ---- ---- ---- .1420 -.0045 .1465 290 ---- ---- ---- ---- .1520 -.0045 .1565 295 ---- ---- ---- ---- .1625 -.0050 .1675 300 ---- ---- ---- ---- .1740 -.0050 .1790 305 ---- ---- ---- ---- .1860 -.0050 .1910 310 ---- ---- ---- ---- .1990 -.0055 .2045 315 ---- ---- ---- ---- .2130 -.0055 .2185 320 ---- ---- ---- ---- .2280 -.0055 .2335 325 ---- ---- ---- ---- .2440 -.0055 .2495 330 ---- ---- ---- ---- .2610 -.0055 .2665 335 ---- ---- ---- ---- .2790 -.0055 .2845 340 ---- ---- ---- ---- .2985 -.0050 .3035 345 ---- ---- ---- ---- .3185 -.0055 .3240 350 ---- ---- ---- ---- .3400 -.0050 .3450 355 ---- ---- ---- ---- .3625 -.0045 .3670 360 ---- ---- ---- ---- .3855 -.0050 .3905 365 ---- ---- ---- ---- .4100 -.0045 .4145 370 ---- ---- ---- ---- .4355 -.0040 .4395 375 ---- ---- ---- ---- .4615 -.0040 .4655 380 ---- ---- ---- ---- .4885 -.0040 .4925 385 ---- ---- ---- ---- .5165 -.0035 .5200 390 ---- ---- ---- ---- .5455 -.0030 .5485 395 ---- ---- ---- ---- .5750 -.0030 .5780 400 ---- ---- ---- ---- .6050 -.0035 .6085 405 ---- ---- ---- ---- .6360 -.0035 .6395 410 ---- ---- ---- ---- .6680 -.0030 .6710 415 ---- ---- ---- ---- .7005 -.0030 .7035 420 ---- ---- ---- ---- .7340 -.0030 .7370 425 ---- ---- ---- ---- .7680 -.0030 .7710 430 ---- ---- ---- ---- .8025 -.0030 .8055 435 ---- ---- ---- ---- .8375 -.0030 .8405 440 ---- ---- ---- ---- .8735 -.0030 .8765 445 ---- ---- ---- ---- .9100 -.0030 .9130 450 ---- ---- ---- ---- .9475 -.0030 .9505 455 ---- ---- ---- ---- .9850 -.0030 .9880 460 ---- ---- ---- ---- 1.0230 -.0035 1.0265 465 ---- ---- ---- ---- 1.0620 -.0030 1.0650 470 ---- ---- ---- ---- 1.1015 -.0030 1.1045 475 ---- ---- ---- ---- 1.1410 -.0030 1.1440 480 ---- ---- ---- ---- 1.1815 -.0030 1.1845 485 ---- ---- ---- ---- 1.2220 -.0030 1.2250 490 ---- ---- ---- ---- 1.2630 -.0030 1.2660 495 ---- ---- ---- ---- 1.3050 -.0025 1.3075 500 ---- ---- ---- ---- 1.3470 -.0025 1.3495 505 ---- ---- ---- ---- 1.3890 -.0025 1.3915 510 ---- ---- ---- ---- 1.4320 -.0020 1.4340 515 ---- ---- ---- ---- 1.4750 -.0020 1.4770 520 ---- ---- ---- ---- 1.5185 -.0020 1.5205 525 ---- ---- ---- ---- 1.5620 -.0020 1.5640 530 ---- ---- ---- ---- 1.6065 -.0015 1.6080 535 ---- ---- ---- ---- 1.6505 -.0020 1.6525 540 ---- ---- ---- ---- 1.6955 -.0015 1.6970 545 ---- ---- ---- ---- 1.7405 -.0010 1.7415 550 ---- ---- ---- ---- 1.7855 -.0010 1.7865 555 ---- ---- ---- ---- 1.8310 -.0010 1.8320 560 ---- ---- ---- ---- 1.8770 -.0005 1.8775 565 ---- ---- ---- ---- 1.9230 -.0005 1.9235 570 ---- ---- ---- ---- 1.9690 -.0005 1.9695 575 ---- ---- ---- ---- 2.0155 -.0005 2.0160 600 ---- ---- ---- ---- 2.2515 +.0005 2.2510 625 ---- ---- ---- ---- 2.4920 +.0010 2.4910 650 ---- ---- ---- ---- 2.7365 +.0010 2.7355 675 ---- ---- ---- ---- 2.9855 +.0010 2.9845 700 ---- ---- ---- ---- 3.2355 +.0010 3.2345 725 ---- ---- ---- ---- 3.4855 +.0010 3.4845 750 ---- ---- ---- ---- 3.7355 +.0010 3.7345 775 ---- ---- ---- ---- 3.9855 +.0010 3.9845 800 ---- ---- ---- ---- 4.2355 +.0010 4.2345 825 ---- ---- ---- ---- 4.4855 +.0010 4.4845 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 +.0005 .0010 100 ---- ---- ---- ---- .0040 UNCH .0040 125 ---- ---- ---- ---- .0095 UNCH .0095 150 ---- ---- ---- ---- .0185 UNCH .0185 175 ---- ---- ---- ---- .0310 UNCH .0310 200 ---- ---- ---- ---- .0485 UNCH .0485 220 ---- ---- ---- ---- .0655 -.0005 .0660 225 ---- ---- ---- ---- .0705 -.0005 .0710 230 ---- ---- ---- ---- .0755 -.0010 .0765 235 ---- ---- ---- ---- .0810 -.0010 .0820 240 ---- ---- ---- ---- .0865 -.0010 .0875 245 ---- ---- ---- ---- .0925 -.0015 .0940 250 ---- ---- ---- ---- .0990 -.0015 .1005 255 ---- ---- ---- ---- .1060 -.0015 .1075 260 ---- ---- ---- ---- .1130 -.0020 .1150 265 ---- ---- ---- ---- .1205 -.0020 .1225 270 ---- ---- ---- ---- .1290 -.0020 .1310 275 ---- ---- ---- ---- .1375 -.0020 .1395 280 ---- ---- ---- ---- .1465 -.0025 .1490 285 ---- ---- ---- ---- .1565 -.0025 .1590 290 ---- ---- ---- ---- .1670 -.0025 .1695 295 ---- ---- ---- ---- .1780 -.0030 .1810 300 ---- ---- ---- ---- .1895 -.0035 .1930 305 ---- ---- ---- ---- .2025 -.0035 .2060 310 ---- ---- ---- ---- .2160 -.0035 .2195 315 ---- ---- ---- ---- .2300 -.0040 .2340 320 ---- ---- ---- ---- .2455 -.0040 .2495 325 ---- ---- ---- ---- .2615 -.0045 .2660 330 ---- ---- ---- ---- .2790 -.0045 .2835 335 ---- ---- ---- ---- .2975 -.0045 .3020 340 ---- ---- ---- ---- .3165 -.0050 .3215 345 ---- ---- ---- ---- .3370 -.0050 .3420 350 ---- ---- ---- ---- .3585 -.0050 .3635 355 ---- ---- ---- ---- .3810 -.0050 .3860 360 ---- ---- ---- ---- .4045 -.0050 .4095 365 ---- ---- ---- ---- .4285 -.0055 .4340 370 ---- ---- ---- ---- .4540 -.0055 .4595 375 ---- ---- ---- ---- .4800 -.0055 .4855 380 ---- ---- ---- ---- .5070 -.0055 .5125 385 ---- ---- ---- ---- .5350 -.0055 .5405 390 ---- ---- ---- ---- .5635 -.0055 .5690 395 ---- ---- ---- ---- .5930 -.0050 .5980 400 ---- ---- ---- ---- .6230 -.0055 .6285 405 ---- ---- ---- ---- .6540 -.0050 .6590 410 ---- ---- ---- ---- .6855 -.0055 .6910 415 ---- ---- ---- ---- .7180 -.0050 .7230 420 ---- ---- ---- ---- .7515 -.0045 .7560 425 ---- ---- ---- ---- .7850 -.0045 .7895 430 ---- ---- ---- ---- .8195 -.0045 .8240 435 ---- ---- ---- ---- .8545 -.0045 .8590 440 ---- ---- ---- ---- .8905 -.0040 .8945 445 ---- ---- ---- ---- .9265 -.0040 .9305 450 ---- ---- ---- ---- .9635 -.0040 .9675 455 ---- ---- ---- ---- 1.0010 -.0035 1.0045 460 ---- ---- ---- ---- 1.0390 -.0035 1.0425 465 ---- ---- ---- ---- 1.0775 -.0030 1.0805 470 ---- ---- ---- ---- 1.1165 -.0030 1.1195 475 ---- ---- ---- ---- 1.1555 -.0030 1.1585 480 ---- ---- ---- ---- 1.1955 -.0030 1.1985 485 ---- ---- ---- ---- 1.2360 -.0025 1.2385 490 ---- ---- ---- ---- 1.2765 -.0025 1.2790 495 ---- ---- ---- ---- 1.3180 -.0020 1.3200 500 ---- ---- ---- ---- 1.3595 -.0020 1.3615 505 ---- ---- ---- ---- 1.4010 -.0025 1.4035 510 ---- ---- ---- ---- 1.4435 -.0020 1.4455 515 ---- ---- ---- ---- 1.4860 -.0020 1.4880 520 ---- ---- ---- ---- 1.5290 -.0020 1.5310 525 ---- ---- ---- ---- 1.5725 -.0015 1.5740 530 ---- ---- ---- ---- 1.6160 -.0015 1.6175 535 ---- ---- ---- ---- 1.6600 -.0015 1.6615 540 ---- ---- ---- ---- 1.7040 -.0015 1.7055 545 ---- ---- ---- ---- 1.7485 -.0015 1.7500 550 ---- ---- ---- ---- 1.7935 -.0010 1.7945 555 ---- ---- ---- ---- 1.8385 -.0010 1.8395 575 ---- ---- ---- ---- 2.0210 -.0005 2.0215 600 ---- ---- ---- ---- 2.2550 UNCH 2.2550 625 ---- ---- ---- ---- 2.4940 +.0005 2.4935 650 ---- ---- ---- ---- 2.7375 +.0005 2.7370 675 ---- ---- ---- ---- 2.9855 +.0010 2.9845 700 ---- ---- ---- ---- 3.2355 +.0010 3.2345 725 ---- ---- ---- ---- 3.4855 +.0010 3.4845 750 ---- ---- ---- ---- 3.7355 +.0010 3.7345 775 ---- ---- ---- ---- 3.9855 +.0010 3.9845 800 ---- ---- ---- ---- 4.2355 +.0010 4.2345 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0110 UNCH .0110 150 ---- ---- ---- ---- .0210 UNCH .0210 175 ---- ---- ---- ---- .0350 UNCH .0350 200 ---- ---- ---- ---- .0545 UNCH .0545 225 ---- ---- ---- ---- .0790 -.0005 .0795 230 ---- ---- ---- ---- .0850 UNCH .0850 235 ---- ---- ---- ---- .0910 UNCH .0910 240 ---- ---- ---- ---- .0975 UNCH .0975 245 ---- ---- ---- ---- .1040 UNCH .1040 250 ---- ---- ---- ---- .1110 -.0005 .1115 255 ---- ---- ---- ---- .1185 -.0005 .1190 260 ---- ---- ---- ---- .1265 UNCH .1265 265 ---- ---- ---- ---- .1350 UNCH .1350 270 ---- ---- ---- ---- .1435 -.0005 .1440 275 ---- ---- ---- ---- .1530 -.0005 .1535 280 ---- ---- ---- ---- .1630 -.0005 .1635 285 ---- ---- ---- ---- .1735 -.0005 .1740 290 ---- ---- ---- ---- .1845 -.0005 .1850 295 ---- ---- ---- ---- .1965 -.0005 .1970 300 ---- ---- ---- ---- .2090 -.0005 .2095 305 ---- ---- ---- ---- .2225 UNCH .2225 310 ---- ---- ---- ---- .2365 -.0005 .2370 315 ---- ---- ---- ---- .2515 -.0005 .2520 320 ---- ---- ---- ---- .2675 UNCH .2675 325 ---- ---- ---- ---- .2840 -.0005 .2845 330 ---- ---- ---- ---- .3020 -.0005 .3025 335 ---- ---- ---- ---- .3210 UNCH .3210 340 ---- ---- ---- ---- .3405 -.0005 .3410 345 ---- ---- ---- ---- .3615 UNCH .3615 350 ---- ---- ---- ---- .3830 -.0005 .3835 355 ---- ---- ---- ---- .4055 -.0005 .4060 360 ---- ---- ---- ---- .4295 UNCH .4295 365 ---- ---- ---- ---- .4540 UNCH .4540 370 ---- ---- ---- ---- .4790 -.0005 .4795 375 ---- ---- ---- ---- .5055 UNCH .5055 380 ---- ---- ---- ---- .5325 UNCH .5325 385 ---- ---- ---- ---- .5600 UNCH .5600 390 ---- ---- ---- ---- .5885 -.0005 .5890 395 ---- ---- ---- ---- .6180 UNCH .6180 400 ---- ---- ---- ---- .6480 UNCH .6480 405 ---- ---- ---- ---- .6790 UNCH .6790 410 ---- ---- ---- ---- .7105 UNCH .7105 415 ---- ---- ---- ---- .7425 UNCH .7425 420 ---- ---- ---- ---- .7755 UNCH .7755 425 ---- ---- ---- ---- .8090 UNCH .8090 430 ---- ---- ---- ---- .8430 UNCH .8430 435 ---- ---- ---- ---- .8780 UNCH .8780 440 ---- ---- ---- ---- .9135 UNCH .9135 445 ---- ---- ---- ---- .9490 -.0005 .9495 450 ---- ---- ---- ---- .9860 UNCH .9860 455 ---- ---- ---- ---- 1.0230 UNCH 1.0230 460 ---- ---- ---- ---- 1.0605 UNCH 1.0605 465 ---- ---- ---- ---- 1.0985 UNCH 1.0985 470 ---- ---- ---- ---- 1.1370 UNCH 1.1370 475 ---- ---- ---- ---- 1.1760 UNCH 1.1760 480 ---- ---- ---- ---- 1.2155 UNCH 1.2155 485 ---- ---- ---- ---- 1.2555 UNCH 1.2555 490 ---- ---- ---- ---- 1.2960 UNCH 1.2960 495 ---- ---- ---- ---- 1.3370 +.0005 1.3365 500 ---- ---- ---- ---- 1.3780 UNCH 1.3780 505 ---- ---- ---- ---- 1.4195 UNCH 1.4195 510 ---- ---- ---- ---- 1.4615 +.0005 1.4610 515 ---- ---- ---- ---- 1.5035 UNCH 1.5035 520 ---- ---- ---- ---- 1.5460 UNCH 1.5460 525 ---- ---- ---- ---- 1.5890 UNCH 1.5890 530 ---- ---- ---- ---- 1.6320 UNCH 1.6320 535 ---- ---- ---- ---- 1.6760 +.0005 1.6755 540 ---- ---- ---- ---- 1.7195 UNCH 1.7195 545 ---- ---- ---- ---- 1.7635 UNCH 1.7635 550 ---- ---- ---- ---- 1.8080 +.0005 1.8075 555 ---- ---- ---- ---- 1.8525 UNCH 1.8525 575 ---- ---- ---- ---- 2.0340 +.0005 2.0335 600 ---- ---- ---- ---- 2.2660 +.0010 2.2650 625 ---- ---- ---- ---- 2.5030 +.0005 2.5025 650 ---- ---- ---- ---- 2.7450 +.0010 2.7440 675 ---- ---- ---- ---- 2.9915 +.0010 2.9905 700 ---- ---- ---- ---- 3.2410 +.0010 3.2400 725 ---- ---- ---- ---- 3.4910 +.0010 3.4900 750 ---- ---- ---- ---- 3.7410 +.0010 3.7400 775 ---- ---- ---- ---- 3.9910 +.0010 3.9900 800 ---- ---- ---- ---- 4.2410 +.0010 4.2400 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 UNCH .0060 125 ---- ---- ---- ---- .0130 -.0005 .0135 150 ---- ---- ---- ---- .0245 UNCH .0245 175 ---- ---- ---- ---- .0405 UNCH .0405 200 ---- ---- ---- ---- .0615 UNCH .0615 225 ---- ---- ---- ---- .0875 -.0005 .0880 230 ---- ---- ---- ---- .0940 UNCH .0940 235 ---- ---- ---- ---- .1000 -.0005 .1005 240 ---- ---- ---- ---- .1070 UNCH .1070 245 ---- ---- ---- ---- .1140 UNCH .1140 250 ---- ---- ---- ---- .1210 -.0005 .1215 255 ---- ---- ---- ---- .1290 -.0005 .1295 260 ---- ---- ---- ---- .1370 -.0005 .1375 265 ---- ---- ---- ---- .1460 UNCH .1460 270 ---- ---- ---- ---- .1550 -.0005 .1555 275 ---- ---- ---- ---- .1645 -.0005 .1650 280 ---- ---- ---- ---- .1750 UNCH .1750 285 ---- ---- ---- ---- .1855 -.0005 .1860 290 ---- ---- ---- ---- .1970 -.0005 .1975 295 ---- ---- ---- ---- .2090 -.0005 .2095 300 ---- ---- ---- ---- .2220 -.0005 .2225 305 ---- ---- ---- ---- .2355 -.0005 .2360 310 ---- ---- ---- ---- .2500 UNCH .2500 315 ---- ---- ---- ---- .2650 -.0005 .2655 320 ---- ---- ---- ---- .2810 -.0005 .2815 325 ---- ---- ---- ---- .2985 UNCH .2985 330 ---- ---- ---- ---- .3160 -.0005 .3165 335 ---- ---- ---- ---- .3350 -.0005 .3355 340 ---- ---- ---- ---- .3550 -.0005 .3555 345 ---- ---- ---- ---- .3760 -.0005 .3765 350 ---- ---- ---- ---- .3980 UNCH .3980 355 ---- ---- ---- ---- .4205 -.0005 .4210 360 ---- ---- ---- ---- .4445 UNCH .4445 365 ---- ---- ---- ---- .4690 UNCH .4690 370 ---- ---- ---- ---- .4945 UNCH .4945 375 ---- ---- ---- ---- .5210 UNCH .5210 380 ---- ---- ---- ---- .5480 UNCH .5480 385 ---- ---- ---- ---- .5760 UNCH .5760 390 ---- ---- ---- ---- .6045 UNCH .6045 395 ---- ---- ---- ---- .6340 UNCH .6340 400 ---- ---- ---- ---- .6645 UNCH .6645 405 ---- ---- ---- ---- .6950 -.0005 .6955 410 ---- ---- ---- ---- .7270 UNCH .7270 415 ---- ---- ---- ---- .7595 UNCH .7595 420 ---- ---- ---- ---- .7925 UNCH .7925 425 ---- ---- ---- ---- .8260 UNCH .8260 430 ---- ---- ---- ---- .8605 UNCH .8605 435 ---- ---- ---- ---- .8955 UNCH .8955 440 ---- ---- ---- ---- .9310 -.0005 .9315 445 ---- ---- ---- ---- .9675 UNCH .9675 450 ---- ---- ---- ---- 1.0040 UNCH 1.0040 455 ---- ---- ---- ---- 1.0415 UNCH 1.0415 460 ---- ---- ---- ---- 1.0795 UNCH 1.0795 465 ---- ---- ---- ---- 1.1180 UNCH 1.1180 470 ---- ---- ---- ---- 1.1565 UNCH 1.1565 475 ---- ---- ---- ---- 1.1960 UNCH 1.1960 480 ---- ---- ---- ---- 1.2360 UNCH 1.2360 485 ---- ---- ---- ---- 1.2760 UNCH 1.2760 500 ---- ---- ---- ---- 1.3995 +.0005 1.3990 525 ---- ---- ---- ---- 1.6120 +.0005 1.6115 550 ---- ---- ---- ---- 1.8315 UNCH 1.8315 575 ---- ---- ---- ---- 2.0575 UNCH 2.0575 600 ---- ---- ---- ---- 2.2880 UNCH 2.2880 625 ---- ---- ---- ---- 2.5230 +.0005 2.5225 650 ---- ---- ---- ---- 2.7610 +.0005 2.7605 675 ---- ---- ---- ---- 3.0025 +.0005 3.0020 700 ---- ---- ---- ---- 3.2465 +.0010 3.2455 725 ---- ---- ---- ---- 3.4930 +.0010 3.4920 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0075 UNCH .0075 125 ---- ---- ---- ---- .0160 UNCH .0160 150 ---- ---- ---- ---- .0285 -.0005 .0290 175 ---- ---- ---- ---- .0460 -.0005 .0465 200 ---- ---- ---- ---- .0690 UNCH .0690 225 ---- ---- ---- ---- .0970 UNCH .0970 230 ---- ---- ---- ---- .1035 UNCH .1035 235 ---- ---- ---- ---- .1100 -.0005 .1105 240 ---- ---- ---- ---- .1170 -.0005 .1175 245 ---- ---- ---- ---- .1245 UNCH .1245 250 ---- ---- ---- ---- .1320 -.0005 .1325 255 ---- ---- ---- ---- .1405 UNCH .1405 260 ---- ---- ---- ---- .1490 UNCH .1490 265 ---- ---- ---- ---- .1580 UNCH .1580 270 ---- ---- ---- ---- .1675 UNCH .1675 275 ---- ---- ---- ---- .1775 UNCH .1775 280 ---- ---- ---- ---- .1880 UNCH .1880 285 ---- ---- ---- ---- .1990 UNCH .1990 290 ---- ---- ---- ---- .2105 -.0005 .2110 295 ---- ---- ---- ---- .2230 -.0005 .2235 300 ---- ---- ---- ---- .2360 -.0005 .2365 305 ---- ---- ---- ---- .2500 -.0005 .2505 310 ---- ---- ---- ---- .2645 -.0005 .2650 315 ---- ---- ---- ---- .2800 -.0005 .2805 320 ---- ---- ---- ---- .2965 UNCH .2965 325 ---- ---- ---- ---- .3140 UNCH .3140 330 ---- ---- ---- ---- .3320 UNCH .3320 335 ---- ---- ---- ---- .3510 -.0005 .3515 340 ---- ---- ---- ---- .3715 UNCH .3715 345 ---- ---- ---- ---- .3925 UNCH .3925 350 ---- ---- ---- ---- .4145 UNCH .4145 355 ---- ---- ---- ---- .4375 UNCH .4375 360 ---- ---- ---- ---- .4615 UNCH .4615 365 ---- ---- ---- ---- .4860 -.0005 .4865 370 ---- ---- ---- ---- .5120 UNCH .5120 375 ---- ---- ---- ---- .5385 UNCH .5385 380 ---- ---- ---- ---- .5655 -.0005 .5660 385 ---- ---- ---- ---- .5935 -.0005 .5940 390 ---- ---- ---- ---- .6225 -.0005 .6230 395 ---- ---- ---- ---- .6525 UNCH .6525 400 ---- ---- ---- ---- .6825 -.0005 .6830 405 ---- ---- ---- ---- .7140 UNCH .7140 410 ---- ---- ---- ---- .7460 UNCH .7460 415 ---- ---- ---- ---- .7785 UNCH .7785 420 ---- ---- ---- ---- .8115 -.0005 .8120 425 ---- ---- ---- ---- .8455 UNCH .8455 430 ---- ---- ---- ---- .8800 -.0005 .8805 435 ---- ---- ---- ---- .9155 UNCH .9155 440 ---- ---- ---- ---- .9515 UNCH .9515 445 ---- ---- ---- ---- .9875 -.0005 .9880 450 ---- ---- ---- ---- 1.0245 -.0005 1.0250 455 ---- ---- ---- ---- 1.0620 -.0005 1.0625 460 ---- ---- ---- ---- 1.1005 UNCH 1.1005 465 ---- ---- ---- ---- 1.1390 UNCH 1.1390 470 ---- ---- ---- ---- 1.1780 UNCH 1.1780 475 ---- ---- ---- ---- 1.2175 UNCH 1.2175 480 ---- ---- ---- ---- 1.2575 UNCH 1.2575 485 ---- ---- ---- ---- 1.2980 UNCH 1.2980 500 ---- ---- ---- ---- 1.4215 UNCH 1.4215 525 ---- ---- ---- ---- 1.6345 +.0005 1.6340 550 ---- ---- ---- ---- 1.8545 +.0005 1.8540 575 ---- ---- ---- ---- 2.0800 +.0005 2.0795 600 ---- ---- ---- ---- 2.3100 +.0005 2.3095 625 ---- ---- ---- ---- 2.5435 +.0005 2.5430 650 ---- ---- ---- ---- 2.7805 +.0005 2.7800 675 ---- ---- ---- ---- 3.0200 +.0005 3.0195 700 ---- ---- ---- ---- 3.2615 +.0005 3.2610 725 ---- ---- ---- ---- 3.5055 +.0010 3.5045 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0090 UNCH .0090 125 ---- ---- ---- ---- .0185 UNCH .0185 150 ---- ---- ---- ---- .0325 UNCH .0325 175 ---- ---- ---- ---- .0515 UNCH .0515 200 ---- ---- ---- ---- .0755 UNCH .0755 225 ---- ---- ---- ---- .1050 UNCH .1050 230 ---- ---- ---- ---- .1115 UNCH .1115 235 ---- ---- ---- ---- .1185 UNCH .1185 240 ---- ---- ---- ---- .1255 -.0005 .1260 245 ---- ---- ---- ---- .1335 UNCH .1335 250 ---- ---- ---- ---- .1410 -.0005 .1415 255 ---- ---- ---- ---- .1495 -.0005 .1500 260 ---- ---- ---- ---- .1585 UNCH .1585 265 ---- ---- ---- ---- .1675 -.0005 .1680 270 ---- ---- ---- ---- .1775 UNCH .1775 275 ---- ---- ---- ---- .1875 UNCH .1875 280 ---- ---- ---- ---- .1980 -.0005 .1985 285 ---- ---- ---- ---- .2095 -.0005 .2100 290 ---- ---- ---- ---- .2215 UNCH .2215 295 ---- ---- ---- ---- .2340 -.0005 .2345 300 ---- ---- ---- ---- .2475 UNCH .2475 305 ---- ---- ---- ---- .2615 UNCH .2615 310 ---- ---- ---- ---- .2760 -.0005 .2765 315 ---- ---- ---- ---- .2920 UNCH .2920 320 ---- ---- ---- ---- .3085 UNCH .3085 325 ---- ---- ---- ---- .3260 UNCH .3260 330 ---- ---- ---- ---- .3440 -.0005 .3445 335 ---- ---- ---- ---- .3635 UNCH .3635 340 ---- ---- ---- ---- .3835 -.0005 .3840 345 ---- ---- ---- ---- .4050 UNCH .4050 350 ---- ---- ---- ---- .4270 -.0005 .4275 355 ---- ---- ---- ---- .4500 -.0005 .4505 360 ---- ---- ---- ---- .4740 -.0005 .4745 365 ---- ---- ---- ---- .4990 UNCH .4990 370 ---- ---- ---- ---- .5250 UNCH .5250 375 ---- ---- ---- ---- .5515 UNCH .5515 380 ---- ---- ---- ---- .5785 -.0005 .5790 385 ---- ---- ---- ---- .6070 UNCH .6070 390 ---- ---- ---- ---- .6355 -.0005 .6360 395 ---- ---- ---- ---- .6655 UNCH .6655 400 ---- ---- ---- ---- .6960 UNCH .6960 405 ---- ---- ---- ---- .7270 UNCH .7270 410 ---- ---- ---- ---- .7590 UNCH .7590 415 ---- ---- ---- ---- .7915 UNCH .7915 420 ---- ---- ---- ---- .8245 -.0005 .8250 425 ---- ---- ---- ---- .8585 UNCH .8585 430 ---- ---- ---- ---- .8930 -.0005 .8935 435 ---- ---- ---- ---- .9285 UNCH .9285 440 ---- ---- ---- ---- .9640 UNCH .9640 445 ---- ---- ---- ---- 1.0005 UNCH 1.0005 450 ---- ---- ---- ---- 1.0375 UNCH 1.0375 455 ---- ---- ---- ---- 1.0750 UNCH 1.0750 460 ---- ---- ---- ---- 1.1130 UNCH 1.1130 465 ---- ---- ---- ---- 1.1515 UNCH 1.1515 470 ---- ---- ---- ---- 1.1905 UNCH 1.1905 475 ---- ---- ---- ---- 1.2300 UNCH 1.2300 480 ---- ---- ---- ---- 1.2695 UNCH 1.2695 485 ---- ---- ---- ---- 1.3100 UNCH 1.3100 500 ---- ---- ---- ---- 1.4330 UNCH 1.4330 525 ---- ---- ---- ---- 1.6455 UNCH 1.6455 550 ---- ---- ---- ---- 1.8650 UNCH 1.8650 575 ---- ---- ---- ---- 2.0900 UNCH 2.0900 600 ---- ---- ---- ---- 2.3190 UNCH 2.3190 625 ---- ---- ---- ---- 2.5520 UNCH 2.5520 650 ---- ---- ---- ---- 2.7880 +.0005 2.7875 675 ---- ---- ---- ---- 3.0265 +.0005 3.0260 700 ---- ---- ---- ---- 3.2675 +.0005 3.2670 725 ---- ---- ---- ---- 3.5105 +.0010 3.5095 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0040 UNCH .0040 100 ---- ---- ---- ---- .0105 UNCH .0105 125 ---- ---- ---- ---- .0210 UNCH .0210 150 ---- ---- ---- ---- .0365 UNCH .0365 175 ---- ---- ---- ---- .0570 UNCH .0570 200 ---- ---- ---- ---- .0825 UNCH .0825 225 ---- ---- ---- ---- .1130 -.0005 .1135 230 ---- ---- ---- ---- .1200 -.0005 .1205 235 ---- ---- ---- ---- .1275 UNCH .1275 240 ---- ---- ---- ---- .1350 UNCH .1350 245 ---- ---- ---- ---- .1425 -.0005 .1430 250 ---- ---- ---- ---- .1510 UNCH .1510 255 ---- ---- ---- ---- .1595 -.0005 .1600 260 ---- ---- ---- ---- .1685 -.0005 .1690 265 ---- ---- ---- ---- .1780 -.0005 .1785 270 ---- ---- ---- ---- .1880 UNCH .1880 275 ---- ---- ---- ---- .1985 UNCH .1985 280 ---- ---- ---- ---- .2095 UNCH .2095 285 ---- ---- ---- ---- .2210 UNCH .2210 290 ---- ---- ---- ---- .2330 -.0005 .2335 295 ---- ---- ---- ---- .2460 UNCH .2460 300 ---- ---- ---- ---- .2595 UNCH .2595 305 ---- ---- ---- ---- .2735 -.0005 .2740 310 ---- ---- ---- ---- .2885 -.0005 .2890 315 ---- ---- ---- ---- .3045 UNCH .3045 320 ---- ---- ---- ---- .3210 -.0005 .3215 325 ---- ---- ---- ---- .3390 UNCH .3390 330 ---- ---- ---- ---- .3575 UNCH .3575 335 ---- ---- ---- ---- .3770 UNCH .3770 340 ---- ---- ---- ---- .3970 -.0005 .3975 345 ---- ---- ---- ---- .4185 -.0005 .4190 350 ---- ---- ---- ---- .4410 UNCH .4410 355 ---- ---- ---- ---- .4640 UNCH .4640 360 ---- ---- ---- ---- .4880 -.0005 .4885 365 ---- ---- ---- ---- .5130 UNCH .5130 370 ---- ---- ---- ---- .5390 UNCH .5390 375 ---- ---- ---- ---- .5655 UNCH .5655 380 ---- ---- ---- ---- .5925 -.0005 .5930 385 ---- ---- ---- ---- .6210 UNCH .6210 390 ---- ---- ---- ---- .6495 -.0005 .6500 395 ---- ---- ---- ---- .6790 -.0005 .6795 400 ---- ---- ---- ---- .7095 UNCH .7095 405 ---- ---- ---- ---- .7405 UNCH .7405 410 ---- ---- ---- ---- .7725 UNCH .7725 415 ---- ---- ---- ---- .8045 -.0005 .8050 420 ---- ---- ---- ---- .8375 -.0005 .8380 425 ---- ---- ---- ---- .8715 UNCH .8715 430 ---- ---- ---- ---- .9060 UNCH .9060 435 ---- ---- ---- ---- .9405 -.0005 .9410 440 ---- ---- ---- ---- .9760 -.0005 .9765 445 ---- ---- ---- ---- 1.0125 UNCH 1.0125 450 ---- ---- ---- ---- 1.0490 UNCH 1.0490 455 ---- ---- ---- ---- 1.0860 UNCH 1.0860 460 ---- ---- ---- ---- 1.1240 UNCH 1.1240 465 ---- ---- ---- ---- 1.1620 UNCH 1.1620 470 ---- ---- ---- ---- 1.2005 UNCH 1.2005 475 ---- ---- ---- ---- 1.2400 UNCH 1.2400 480 ---- ---- ---- ---- 1.2795 UNCH 1.2795 485 ---- ---- ---- ---- 1.3195 UNCH 1.3195 500 ---- ---- ---- ---- 1.4415 UNCH 1.4415 525 ---- ---- ---- ---- 1.6525 UNCH 1.6525 550 ---- ---- ---- ---- 1.8705 UNCH 1.8705 575 ---- ---- ---- ---- 2.0940 UNCH 2.0940 600 ---- ---- ---- ---- 2.3220 UNCH 2.3220 625 ---- ---- ---- ---- 2.5540 UNCH 2.5540 650 ---- ---- ---- ---- 2.7895 +.0005 2.7890 675 ---- ---- ---- ---- 3.0275 +.0005 3.0270 700 ---- ---- ---- ---- 3.2675 +.0005 3.2670 725 ---- ---- ---- ---- 3.5100 +.0005 3.5095 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0120 UNCH .0120 125 ---- ---- ---- ---- .0240 -.0005 .0245 150 ---- ---- ---- ---- .0410 UNCH .0410 175 ---- ---- ---- ---- .0630 UNCH .0630 200 ---- ---- ---- ---- .0900 UNCH .0900 225 ---- ---- ---- ---- .1220 -.0005 .1225 230 ---- ---- ---- ---- .1295 UNCH .1295 235 ---- ---- ---- ---- .1370 UNCH .1370 240 ---- ---- ---- ---- .1445 -.0005 .1450 245 ---- ---- ---- ---- .1525 -.0005 .1530 250 ---- ---- ---- ---- .1610 -.0005 .1615 255 ---- ---- ---- ---- .1700 -.0005 .1705 260 ---- ---- ---- ---- .1795 UNCH .1795 265 ---- ---- ---- ---- .1890 -.0005 .1895 270 ---- ---- ---- ---- .1990 -.0005 .1995 275 ---- ---- ---- ---- .2100 UNCH .2100 280 ---- ---- ---- ---- .2210 -.0005 .2215 285 ---- ---- ---- ---- .2330 UNCH .2330 290 ---- ---- ---- ---- .2455 UNCH .2455 295 ---- ---- ---- ---- .2585 UNCH .2585 300 ---- ---- ---- ---- .2720 UNCH .2720 305 ---- ---- ---- ---- .2865 UNCH .2865 310 ---- ---- ---- ---- .3015 -.0005 .3020 315 ---- ---- ---- ---- .3175 -.0005 .3180 320 ---- ---- ---- ---- .3345 UNCH .3345 325 ---- ---- ---- ---- .3525 UNCH .3525 330 ---- ---- ---- ---- .3710 UNCH .3710 335 ---- ---- ---- ---- .3905 -.0005 .3910 340 ---- ---- ---- ---- .4110 -.0005 .4115 345 ---- ---- ---- ---- .4325 -.0005 .4330 350 ---- ---- ---- ---- .4550 UNCH .4550 355 ---- ---- ---- ---- .4785 UNCH .4785 360 ---- ---- ---- ---- .5025 UNCH .5025 365 ---- ---- ---- ---- .5275 UNCH .5275 370 ---- ---- ---- ---- .5535 UNCH .5535 375 ---- ---- ---- ---- .5800 UNCH .5800 380 ---- ---- ---- ---- .6070 -.0005 .6075 385 ---- ---- ---- ---- .6355 UNCH .6355 390 ---- ---- ---- ---- .6640 UNCH .6640 395 ---- ---- ---- ---- .6935 -.0005 .6940 400 ---- ---- ---- ---- .7240 UNCH .7240 405 ---- ---- ---- ---- .7550 UNCH .7550 410 ---- ---- ---- ---- .7865 UNCH .7865 415 ---- ---- ---- ---- .8190 UNCH .8190 420 ---- ---- ---- ---- .8515 -.0005 .8520 425 ---- ---- ---- ---- .8855 UNCH .8855 430 ---- ---- ---- ---- .9195 UNCH .9195 435 ---- ---- ---- ---- .9545 UNCH .9545 440 ---- ---- ---- ---- .9895 UNCH .9895 445 ---- ---- ---- ---- 1.0255 UNCH 1.0255 450 ---- ---- ---- ---- 1.0620 UNCH 1.0620 455 ---- ---- ---- ---- 1.0990 UNCH 1.0990 460 ---- ---- ---- ---- 1.1365 UNCH 1.1365 465 ---- ---- ---- ---- 1.1745 UNCH 1.1745 470 ---- ---- ---- ---- 1.2130 UNCH 1.2130 475 ---- ---- ---- ---- 1.2520 UNCH 1.2520 480 ---- ---- ---- ---- 1.2910 UNCH 1.2910 485 ---- ---- ---- ---- 1.3310 UNCH 1.3310 500 ---- ---- ---- ---- 1.4525 UNCH 1.4525 525 ---- ---- ---- ---- 1.6625 +.0005 1.6620 550 ---- ---- ---- ---- 1.8790 UNCH 1.8790 575 ---- ---- ---- ---- 2.1015 UNCH 2.1015 600 ---- ---- ---- ---- 2.3290 +.0005 2.3285 625 ---- ---- ---- ---- 2.5600 +.0005 2.5595 650 ---- ---- ---- ---- 2.7940 +.0005 2.7935 675 ---- ---- ---- ---- 3.0310 UNCH 3.0310 700 ---- ---- ---- ---- 3.2710 +.0005 3.2705 725 ---- ---- ---- ---- 3.5125 +.0005 3.5120 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 UNCH .0055 100 ---- ---- ---- ---- .0140 UNCH .0140 125 ---- ---- ---- ---- .0270 UNCH .0270 150 ---- ---- ---- ---- .0450 -.0005 .0455 175 ---- ---- ---- ---- .0685 UNCH .0685 200 ---- ---- ---- ---- .0970 UNCH .0970 225 ---- ---- ---- ---- .1305 UNCH .1305 250 ---- ---- ---- ---- .1710 -.0005 .1715 260 ---- ---- ---- ---- .1900 UNCH .1900 265 ---- ---- ---- ---- .2000 UNCH .2000 270 ---- ---- ---- ---- .2100 -.0005 .2105 275 ---- ---- ---- ---- .2210 -.0005 .2215 280 ---- ---- ---- ---- .2325 -.0005 .2330 285 ---- ---- ---- ---- .2445 -.0005 .2450 290 ---- ---- ---- ---- .2575 UNCH .2575 295 ---- ---- ---- ---- .2705 UNCH .2705 300 ---- ---- ---- ---- .2845 UNCH .2845 305 ---- ---- ---- ---- .2990 -.0005 .2995 310 ---- ---- ---- ---- .3145 -.0005 .3150 315 ---- ---- ---- ---- .3310 UNCH .3310 320 ---- ---- ---- ---- .3480 UNCH .3480 325 ---- ---- ---- ---- .3660 UNCH .3660 330 ---- ---- ---- ---- .3845 -.0005 .3850 335 ---- ---- ---- ---- .4045 UNCH .4045 340 ---- ---- ---- ---- .4250 -.0005 .4255 345 ---- ---- ---- ---- .4470 UNCH .4470 350 ---- ---- ---- ---- .4695 UNCH .4695 355 ---- ---- ---- ---- .4925 -.0005 .4930 360 ---- ---- ---- ---- .5170 UNCH .5170 365 ---- ---- ---- ---- .5420 UNCH .5420 370 ---- ---- ---- ---- .5680 UNCH .5680 375 ---- ---- ---- ---- .5945 -.0005 .5950 380 ---- ---- ---- ---- .6220 -.0005 .6225 385 ---- ---- ---- ---- .6505 UNCH .6505 390 ---- ---- ---- ---- .6795 UNCH .6795 395 ---- ---- ---- ---- .7090 -.0005 .7095 400 ---- ---- ---- ---- .7395 UNCH .7395 405 ---- ---- ---- ---- .7705 -.0005 .7710 410 ---- ---- ---- ---- .8025 UNCH .8025 415 ---- ---- ---- ---- .8350 UNCH .8350 420 ---- ---- ---- ---- .8680 -.0005 .8685 425 ---- ---- ---- ---- .9020 UNCH .9020 430 ---- ---- ---- ---- .9365 UNCH .9365 435 ---- ---- ---- ---- .9715 UNCH .9715 440 ---- ---- ---- ---- 1.0070 UNCH 1.0070 445 ---- ---- ---- ---- 1.0430 UNCH 1.0430 450 ---- ---- ---- ---- 1.0800 UNCH 1.0800 455 ---- ---- ---- ---- 1.1170 UNCH 1.1170 460 ---- ---- ---- ---- 1.1545 -.0005 1.1550 465 ---- ---- ---- ---- 1.1930 UNCH 1.1930 470 ---- ---- ---- ---- 1.2315 UNCH 1.2315 475 ---- ---- ---- ---- 1.2710 UNCH 1.2710 480 ---- ---- ---- ---- 1.3105 UNCH 1.3105 485 ---- ---- ---- ---- 1.3505 UNCH 1.3505 500 ---- ---- ---- ---- 1.4725 UNCH 1.4725 525 ---- ---- ---- ---- 1.6830 UNCH 1.6830 550 ---- ---- ---- ---- 1.9010 +.0005 1.9005 575 ---- ---- ---- ---- 2.1240 +.0005 2.1235 600 ---- ---- ---- ---- 2.3510 UNCH 2.3510 625 ---- ---- ---- ---- 2.5820 UNCH 2.5820 650 ---- ---- ---- ---- 2.8160 UNCH 2.8160 675 ---- ---- ---- ---- 3.0525 UNCH 3.0525 700 ---- ---- ---- ---- 3.2915 +.0005 3.2910 725 ---- ---- ---- ---- 3.5325 +.0005 3.5320 TOTAL EST.VOL VOLUME OPEN INT TOTAL 769 2175 40364 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 ---- ---- ---- ---- 25.25 -2.00 27.25 100 70000 ---- ---- ---- ---- .25 -.25 .50 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 ---- ---- ---- 148.25A ---- ---- ---- 67500 ---- ---- ---- 121.50A ---- ---- ---- 70000 ---- ---- ---- ---- 95.25 +5.25 90.00 50 72500 ---- ---- ---- 78.50A ---- ---- ---- 73000 ---- ---- ---- ---- 68.75 +4.75 64.00 10 75000 ---- ---- ---- 54.25A ---- ---- ---- 80000 ---- ---- ---- ---- 21.25 +2.00 19.25 50 82500 ---- ---- ---- 12.25A ---- ---- ---- 85000 ---- ---- ---- 7.25A ---- ---- ---- 90000 ---- ---- ---- ---- 1.75 +.25 1.50 75 92000 ---- ---- ---- ---- 1.00 UNCH 1.00 50 92500 ---- ---- ---- ---- 1.00 +.25 .75 50 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.50 +.25 1.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 171.25A ---- ---- ---- 67500 ---- ---- ---- 138.00A ---- ---- ---- 70000 ---- ---- ---- ---- 110.75 +7.75 103.00 50 72500 ---- ---- ---- 92.75A ---- ---- ---- 73000 ---- ---- ---- ---- 86.00 +7.00 79.00 10 75000 ---- ---- ---- 74.50A ---- ---- ---- 77500 ---- ---- ---- 53.50A ---- ---- ---- 80000 ---- ---- ---- ---- 38.50 +4.50 34.00 50 82500 ---- ---- ---- 29.50A ---- ---- ---- 85000 ---- ---- ---- ---- 18.25 +2.50 15.75 150 87500 ---- ---- ---- 14.50A ---- ---- ---- 90000 ---- ---- ---- ---- 8.00 +1.00 7.00 75 92000 ---- ---- ---- ---- 5.75 +.75 5.00 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.00 +.25 3.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 177.50A ---- ---- ---- 67500 ---- ---- ---- 153.00A ---- ---- ---- 70000 ---- ---- ---- ---- 117.25 +4.25 113.00 50 72500 ---- ---- ---- 123.25A ---- ---- ---- 73000 ---- ---- ---- ---- 93.75 +3.75 90.00 10 75000 ---- ---- ---- 95.75A ---- ---- ---- 80000 ---- ---- ---- ---- 48.25 +2.75 45.50 50 82500 ---- ---- ---- 53.50A ---- ---- ---- 85000 ---- ---- ---- ---- 26.75 +1.50 25.25 150 87500 ---- ---- ---- 32.50A ---- ---- ---- 90000 ---- ---- ---- ---- 14.00 +.75 13.25 75 92000 ---- ---- ---- ---- 11.00 +.75 10.25 50 95000 ---- ---- ---- 18.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 130.00A ---- ---- ---- 73000 ---- ---- ---- ---- 103.25 UNCH 103.25 10 75000 ---- ---- ---- 112.50A ---- ---- ---- 77500 ---- ---- ---- 89.00A ---- ---- ---- 80000 ---- ---- ---- 74.75A ---- ---- ---- 82500 ---- ---- ---- 62.25A ---- ---- ---- 85000 ---- ---- ---- 52.00A ---- ---- ---- 87500 ---- ---- ---- 40.50A ---- ---- ---- 90000 ---- ---- ---- ---- 21.25 -.25 21.50 25 95000 ---- ---- ---- 23.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 144.25A ---- ---- ---- 73000 ---- ---- ---- ---- 107.50 -.25 107.75 10 75000 ---- ---- ---- 126.50A ---- ---- ---- 77500 ---- ---- ---- 103.00A ---- ---- ---- 80000 ---- ---- ---- 88.25A ---- ---- ---- 82500 ---- ---- ---- 75.25A ---- ---- ---- 85000 ---- ---- ---- 64.50A ---- ---- ---- 87500 ---- ---- ---- 55.25A ---- ---- ---- 90000 ---- ---- ---- ---- 26.50 -.25 26.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.00 UNCH 31.00 25 92500 ---- ---- ---- 44.50A ---- ---- ---- 95000 ---- ---- ---- 38.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.50 -.25 36.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 41.00 UNCH 41.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 45.50 UNCH 45.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 51.75 +2.00 49.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 55.25 +1.75 53.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 59.25 +2.00 57.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 324.75 +2.00 322.75 75 65000 ---- ---- ---- ---- .25 UNCH .25 20 70000 ---- ---- ---- ---- 25.25 +1.75 23.50 35 75000 ---- ---- ---- ---- 75.25 +2.00 73.25 125 80000 ---- ---- ---- ---- 125.00 +2.00 123.00 60 85000 ---- ---- ---- ---- 175.00 +2.00 173.00 50 90000 ---- ---- ---- ---- 225.00 +2.00 223.00 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .50 UNCH .50 50 67500 ---- ---- ---- 4.25A ---- ---- ---- 68000 ---- ---- ---- ---- 1.50 -.25 1.75 75 68500 ---- ---- ---- ---- 1.75 -.50 2.25 25 70000 ---- ---- ---- ---- 2.75 -.50 3.25 100 72500 ---- ---- ---- 6.25A ---- ---- ---- 74000 ---- ---- ---- ---- 7.75 -1.50 9.25 50 75000 ---- ---- ---- ---- 9.75 -2.00 11.75 75 76000 ---- ---- ---- ---- 12.25 -2.00 14.25 25 80000 ---- ---- ---- 35.25A ---- ---- ---- 82500 ---- ---- ---- 54.00A ---- ---- ---- 85000 ---- ---- ---- 81.00A ---- ---- ---- 88000 ---- ---- ---- ---- 89.50 -5.75 95.25 25 89000 ---- ---- ---- ---- 98.75 -5.75 104.50 25 90000 ---- ---- ---- 121.25A ---- ---- ---- 92500 ---- ---- ---- ---- 132.25 -6.00 138.25 50 95000 ---- ---- ---- 170.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.50 -.75 3.25 50 67500 ---- ---- ---- 4.75A ---- ---- ---- 68000 ---- ---- ---- ---- 5.00 -1.00 6.00 75 68500 ---- ---- ---- ---- 5.75 -1.00 6.75 25 70000 ---- ---- 7.00A 7.00A 7.50 -1.25 8.75 100 72500 ---- ---- ---- 12.50A ---- ---- ---- 74000 ---- ---- ---- ---- 14.75 -2.25 17.00 50 75000 ---- ---- 18.50A 18.50A 17.25 -2.50 19.75 75 76000 ---- ---- ---- ---- 20.00 -2.75 22.75 25 77500 ---- ---- ---- 27.25A ---- ---- ---- 80000 ---- ---- ---- 39.75A ---- ---- ---- 82500 ---- ---- ---- 53.50A ---- ---- ---- 85000 ---- ---- ---- 75.00A ---- ---- ---- 87500 ---- ---- ---- 94.00A ---- ---- ---- 88000 ---- ---- ---- ---- 86.50 -7.50 94.00 25 89000 ---- ---- ---- ---- 94.75 -7.75 102.50 25 90000 ---- ---- ---- 114.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.25 UNCH 1.25 50 65000 ---- ---- ---- ---- 6.00 -.75 6.75 50 67500 ---- ---- ---- 10.75A ---- ---- ---- 68000 ---- ---- ---- ---- 10.00 -.75 10.75 75 68500 ---- ---- ---- ---- 10.75 -1.00 11.75 25 70000 ---- ---- ---- ---- 13.50 -1.00 14.50 100 72500 ---- ---- ---- 26.00A ---- ---- ---- 74000 ---- ---- ---- ---- 22.25 -1.50 23.75 50 75000 ---- ---- ---- ---- 25.25 -1.50 26.75 75 76000 ---- ---- ---- ---- 28.25 -1.75 30.00 25 80000 ---- ---- ---- 59.25A ---- ---- ---- 82500 ---- ---- ---- 72.75A ---- ---- ---- 85000 ---- ---- ---- 88.50A ---- ---- ---- 87500 ---- ---- ---- 117.50A ---- ---- ---- 88000 ---- ---- ---- ---- 92.25 -3.75 96.00 25 89000 ---- ---- ---- ---- 100.00 -4.00 104.00 25 90000 ---- ---- ---- 136.75A ---- ---- ---- 95000 ---- ---- ---- 178.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 9.00 UNCH 9.00 75 68500 ---- ---- ---- ---- 9.75 -.25 10.00 25 70000 ---- ---- ---- ---- 12.50 -.25 12.75 100 72500 ---- ---- ---- 31.00A ---- ---- ---- 74000 ---- ---- ---- ---- 22.50 UNCH 22.50 50 75000 ---- ---- ---- ---- 25.50 UNCH 25.50 25 77500 ---- ---- ---- 53.25A ---- ---- ---- 80000 ---- ---- ---- 65.50A ---- ---- ---- 82500 ---- ---- ---- 79.50A ---- ---- ---- 85000 ---- ---- ---- 95.75A ---- ---- ---- 87500 ---- ---- ---- 113.75A ---- ---- ---- 88000 ---- ---- ---- ---- 90.75 -.25 91.00 25 90000 ---- ---- ---- 140.50A ---- ---- ---- 95000 ---- ---- ---- 182.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 23.00A ---- ---- ---- 68000 ---- ---- ---- ---- 12.50 UNCH 12.50 75 68500 ---- ---- ---- ---- 13.25 -.25 13.50 25 70000 ---- ---- ---- ---- 16.50 -.25 16.75 100 72500 ---- ---- ---- 37.25A ---- ---- ---- 74000 ---- ---- ---- ---- 27.25 -.25 27.50 50 75000 ---- ---- ---- ---- 30.50 -.25 30.75 25 77500 ---- ---- ---- 60.50A ---- ---- ---- 80000 ---- ---- ---- 73.00A ---- ---- ---- 82500 ---- ---- ---- 87.00A ---- ---- ---- 85000 ---- ---- ---- 103.00A ---- ---- ---- 87500 ---- ---- ---- 120.75A ---- ---- ---- 88000 ---- ---- ---- ---- 96.25 UNCH 96.25 25 90000 ---- ---- ---- 147.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 28.25A ---- ---- ---- 68000 ---- ---- ---- ---- 17.00 -.25 17.25 75 68500 ---- ---- ---- ---- 18.25 UNCH 18.25 25 70000 ---- ---- ---- ---- 21.75 -.25 22.00 100 72500 ---- ---- ---- 43.50A ---- ---- ---- 74000 ---- ---- ---- ---- 33.75 UNCH 33.75 50 75000 ---- ---- ---- ---- 37.00 -.25 37.25 25 77500 ---- ---- ---- 68.25A ---- ---- ---- 80000 ---- ---- ---- 80.75A ---- ---- ---- 82500 ---- ---- ---- 94.75A ---- ---- ---- 85000 ---- ---- ---- 110.75A ---- ---- ---- 87500 ---- ---- ---- 128.25A ---- ---- ---- 88000 ---- ---- ---- ---- 100.50 UNCH 100.50 25 90000 ---- ---- ---- 147.00A ---- ---- ---- 92500 ---- ---- ---- 176.75A ---- ---- ---- 95000 ---- ---- ---- 197.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.50 UNCH 23.50 100 75000 ---- ---- ---- ---- 39.75 -.25 40.00 25 88000 ---- ---- ---- ---- 105.75 UNCH 105.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.00 UNCH 27.00 100 75000 ---- ---- ---- ---- 44.00 -.25 44.25 25 88000 ---- ---- ---- ---- 110.00 -.25 110.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.75 UNCH 30.75 100 75000 ---- ---- ---- ---- 48.50 -.25 48.75 25 88000 ---- ---- ---- ---- 114.50 UNCH 114.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.50 -1.25 34.75 100 75000 ---- ---- ---- ---- 51.00 -1.75 52.75 25 88000 ---- ---- ---- ---- 115.75 -2.75 118.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.50 -1.25 37.75 100 75000 ---- ---- ---- ---- 54.50 -1.50 56.00 25 88000 ---- ---- ---- ---- 119.25 -2.75 122.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 39.75 -1.25 41.00 100 75000 ---- ---- ---- ---- 58.25 -1.50 59.75 25 88000 ---- ---- ---- ---- 123.00 -2.75 125.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3833 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.328 +.023 7.305 1625 ---- ---- ---- ---- 7.079 +.024 7.055 1650 ---- ---- ---- ---- 6.829 +.024 6.805 1675 ---- ---- ---- ---- 6.580 +.025 6.555 1700 ---- ---- ---- ---- 6.330 +.025 6.305 1725 ---- ---- ---- ---- 6.081 +.026 6.055 1750 ---- ---- ---- ---- 5.832 +.026 5.806 1775 ---- ---- ---- ---- 5.583 +.027 5.556 1800 ---- ---- ---- ---- 5.334 +.027 5.307 1825 ---- ---- ---- ---- 5.085 +.026 5.059 1850 ---- ---- ---- ---- 4.837 +.027 4.810 1875 ---- ---- ---- ---- 4.588 +.026 4.562 1900 ---- ---- ---- ---- 4.340 +.025 4.315 1925 ---- ---- ---- ---- 4.093 +.025 4.068 1950 ---- ---- ---- ---- 3.846 +.025 3.821 1975 ---- ---- ---- ---- 3.599 +.023 3.576 2000 ---- ---- 2.784A 2.784A 3.354 +.022 3.332 2010 ---- ---- ---- ---- 3.256 +.022 3.234 2015 ---- ---- ---- ---- 3.207 +.021 3.186 2020 ---- ---- ---- ---- 3.158 +.021 3.137 2025 ---- ---- 2.548A 2.548A 3.109 +.020 3.089 2030 ---- ---- ---- ---- 3.061 +.021 3.040 2035 ---- ---- ---- ---- 3.012 +.020 2.992 2040 ---- ---- ---- ---- 2.963 +.019 2.944 2045 ---- ---- ---- ---- 2.915 +.019 2.896 2050 ---- 2.976B 2.312A 2.312A 2.867 +.019 2.848 2055 ---- ---- ---- ---- 2.818 +.018 2.800 2060 ---- ---- ---- ---- 2.770 +.018 2.752 2065 ---- ---- ---- ---- 2.722 +.018 2.704 2070 ---- ---- ---- ---- 2.674 +.017 2.657 2075 ---- 2.736B 2.083A 2.083A 2.626 +.017 2.609 2080 ---- ---- ---- ---- 2.579 +.017 2.562 2085 ---- ---- ---- ---- 2.531 +.016 2.515 2090 ---- ---- ---- ---- 2.484 +.016 2.468 2095 ---- ---- ---- ---- 2.437 +.016 2.421 2100 ---- 2.496B 1.858A 1.858A 2.389 +.014 2.375 2105 ---- ---- 1.868A 1.868A 2.343 +.014 2.329 2110 ---- ---- 1.824A 1.824A 2.296 +.014 2.282 2115 ---- ---- 1.780A 1.780A 2.249 +.013 2.236 2120 ---- ---- 1.737A 1.737A 2.203 +.012 2.191 2125 ---- 2.264B 1.642A 1.642A 2.157 +.012 2.145 2130 ---- ---- 1.652A 1.652A 2.111 +.011 2.100 2135 ---- ---- 1.610A 1.610A 2.065 +.010 2.055 2140 ---- ---- 1.568A 1.568A 2.020 +.010 2.010 2145 ---- ---- 1.529A 1.529A 1.975 +.009 1.966 2150 ---- 2.035B 1.436A 1.436A 1.930 +.008 1.922 2155 ---- ---- 1.448A 1.448A 1.886 +.008 1.878 2160 ---- ---- 1.409A 1.409A 1.841 +.006 1.835 2165 ---- 1.828B 1.368A 1.368A 1.797 +.005 1.792 2170 ---- 1.783B 1.330A 1.330A 1.754 +.005 1.749 2175 ---- 1.813B 1.243A 1.243A 1.711 +.005 1.706 2180 ---- 1.695B 1.255A 1.255A 1.668 +.004 1.664 2185 ---- 1.652B 1.218A 1.218A 1.625 +.002 1.623 2190 ---- 1.608B 1.182A 1.182A 1.583 +.001 1.582 2195 ---- 1.566B 1.147A 1.147A 1.542 +.001 1.541 2200 1.172 1.599B 1.064A 1.171A 1.501 UNCH 1 1.501 2205 ---- 1.482B 1.078A 1.078A 1.460 -.001 1.461 2210 ---- 1.441B .993A .993A 1.420 -.002 1.422 2215 ---- 1.402B .961A .961A 1.380 -.003 1.383 1 2220 ---- 1.361B .929A .929A 1.341 -.004 1.345 2225 ---- 1.397B .898A .898A 1.302 -.005 1.307 2230 ---- 1.282B .871A .871A 1.264 -.006 1.270 1 2235 ---- 1.243B .838A .838A 1.226 -.007 1.233 2240 ---- 1.204B .813A .813A 1.189 -.008 1.197 2245 ---- 1.168B .784A .784A 1.153 -.008 1.161 2250 ---- 1.206B .755A .755A 1.117 -.010 1.127 1 2255 ---- ---- .729A .729A 1.082 -.010 1.092 2260 ---- ---- .702A .702A 1.047 -.012 1.059 2265 ---- ---- .677A .677A 1.013 -.013 1.026 2270 ---- 1.023B .653A .653A .980 -.014 .994 2275 ---- 1.030B .629A .629A .947 -.015 .962 2280 ---- .995B .606A .606A .915 -.016 .931 2285 ---- .960B .583A .583A .884 -.017 .901 2290 ---- .929B .561A .561A .853 -.018 .871 2295 ---- .898B .539A .539A .824 -.018 .842 2300 ---- .871B .518A .518A .794 -.020 .814 2 2305 ---- .833B .498A .498A .766 -.020 .786 2310 ---- .814B .479A .479A .738 -.021 .759 2315 ---- .784B .460A .460A .711 -.022 .733 2320 ---- .756B .441A .441A .685 -.023 .708 2 2325 ---- .729B .424A .424A .660 -.023 .683 2330 ---- .703B .407A .407A .635 -.024 .659 2335 ---- .677B .390A .390A .611 -.024 2 .635 2340 ---- .652B .375A .375A .587 -.025 .612 2345 ---- .628B .359A .359A .565 -.025 .590 2350 ---- .604B .345A .345A .543 -.026 .569 8 2355 ---- .581B .331A .331A .522 -.026 .548 2360 ---- .559B .317A .317A .501 -.027 .528 2 1 2365 ---- .537B .305A .305A .481 -.028 .509 2370 ---- .516B .291A .291A .462 -.028 .490 2375 ---- .496B .279A .279A .444 -.027 .471 2380 ---- .477B .268A .268A .426 -.028 .454 2385 ---- .458B .257A .257A .409 -.028 .437 2390 ---- .439B .247A .247A .392 -.028 .420 2 2395 ---- .422B .237A .237A .376 -.029 .405 2400 ---- .405B .228A .228A .361 -.028 .389 1 2405 ---- .388B .219A .219A .346 -.029 .375 2410 ---- .373B .210A .210A .332 -.028 .360 2415 ---- .357B .202A .202A .318 -.029 .347 2420 ---- .343B .194A .194A .305 -.029 .334 2425 ---- .329B .187A .187A .293 -.028 .321 1 2430 ---- .316B .179A .179A .281 -.028 .309 2 2 2435 ---- .303B .173A .173A .269 -.028 .297 2440 ---- .291B .166A .166A .258 -.028 .286 2 2 2445 ---- .279B .160A .160A .248 -.027 .275 2450 ---- .268B .154A .154A .237 -.027 .264 2455 ---- .257B .148A .148A .228 -.026 .254 2460 ---- .247B .143A .143A .218 -.027 .245 2465 ---- .237B .138A .138A .209 -.027 2 .236 2470 ---- ---- .132A .132A .201 -.026 .227 2475 ---- ---- .128A .128A .193 -.025 .218 11 2480 ---- ---- .123A .123A .185 -.025 .210 2485 ---- ---- .119A .119A .178 -.024 .202 2490 ---- ---- .114A .114A .170 -.025 .195 2495 ---- ---- .110A .110A .164 -.023 .187 2500 ---- ---- .106A .106A .157 -.023 .180 2505 ---- ---- .103A .103A .151 -.023 .174 2510 ---- ---- .099A .099A .145 -.022 .167 2515 ---- ---- .095A .095A .139 -.022 .161 2525 ---- ---- .089A .089A .129 -.021 .150 2550 ---- ---- .075A .075A .106 -.019 .125 8 2575 ---- ---- .064A .064A .088 -.016 .104 5 2600 ---- ---- .055A .055A .073 -.015 .088 2625 ---- ---- .048A .048A .062 -.012 .074 2650 ---- ---- .042A .042A .052 -.011 .063 2675 ---- ---- .037A .037A .045 -.009 .054 9 2700 ---- ---- .033A .033A .039 -.008 .047 2725 ---- ---- .030A .030A .034 -.007 .041 11 2750 ---- ---- .027A .027A .030 -.006 .036 2775 ---- ---- .025A .025A .026 -.006 .032 2800 ---- ---- .023A .023A .023 -.006 .029 2825 ---- ---- .022A .022A .020 -.007 .027 2850 ---- ---- .020A .020A .018 -.006 .024 2875 ---- ---- .019A .019A .016 -.006 .022 2900 ---- ---- .018A .018A .014 -.007 .021 2925 ---- ---- .017A .017A .013 -.006 .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 6 68 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- .004B ---- .004B .006 +.003 .003 1625 ---- .004B ---- .004B .007 +.004 .003 1650 ---- .005B ---- .005B .008 +.005 .003 1675 ---- .006B ---- .006B .008 +.004 .004 1700 .012 .012 .012 .012 .009 +.004 40 .005 1725 ---- .007B ---- .007B .010 +.004 .006 1750 ---- .008B ---- .008B .011 +.005 .006 1775 ---- .009B ---- .009B .012 +.004 .008 1800 ---- .010B ---- .010B .013 +.004 .009 1825 ---- .011B ---- .011B .014 +.004 .010 1850 ---- .013B ---- .013B .016 +.004 .012 1875 ---- ---- ---- ---- .017 +.003 .014 1900 ---- ---- ---- ---- .019 +.002 .017 1925 ---- ---- ---- ---- .022 +.002 .020 1950 ---- .025B ---- .025B .024 +.001 .023 1 1 1975 ---- .032B ---- .032B .028 +.001 .027 2000 ---- .040B ---- .040B .032 -.001 .033 14 15 2010 ---- .044B ---- .044B .034 -.001 .035 2015 ---- .046B ---- .046B .035 -.002 .037 2020 ---- .048B ---- .048B .036 -.002 .038 2025 ---- .051B ---- .051B .037 -.003 .040 2030 ---- .053B ---- .053B .038 -.003 .041 2035 ---- .056B .042A .042A .040 -.003 .043 2040 ---- .059B .044A .044A .041 -.004 .045 2045 ---- .062B .045A .045A .043 -.003 .046 2050 ---- .065B .047A .047A .044 -.004 .048 2 2055 ---- .068B .048A .048A .046 -.004 .050 2060 ---- .072B .050A .050A .048 -.005 .053 2065 ---- .076B .052A .052A .050 -.005 .055 2070 ---- .080B .054A .054A .052 -.005 .057 1 2075 ---- .084B .056A .056A .054 -.006 .060 2080 ---- .088B .058A .058A .056 -.007 .063 2085 ---- .093B .059A .059A .058 -.007 .065 2090 ---- .098B .061A .061A .061 -.007 .068 14 2095 ---- .103B .064A .064A .063 -.009 .072 2100 ---- .109B .067A .067A .066 -.009 .075 2105 ---- .115B .070A .070A .069 -.010 .079 2110 ---- .121B .073A .073A .073 -.009 .082 2115 ---- .128B .076A .076A .076 -.010 .086 5 2120 ---- .135B .079A .079A .080 -.010 .090 2125 ---- .143B .083A .083A .083 -.012 .095 2130 ---- .150B .087A .087A .087 -.013 .100 7 2135 ---- .159B .090A .090A .092 -.013 .105 2140 ---- .168B .095A .095A .096 -.014 .110 1 13 2145 ---- .177B .099A .099A .101 -.014 .115 1 2150 ---- .186B .104A .104A .106 -.015 .121 5 2155 ---- .197B .108A .108A .112 -.015 .127 7 2160 ---- .207B .113A .113A .117 -.017 .134 1 2165 ---- .219B .119A .119A .123 -.017 .140 2170 ---- .230B .124A .124A .130 -.018 .148 2175 ---- .243B .130A .130A .136 -.019 .155 30 2180 ---- .256B .136A .136A .143 -.020 .163 2185 ---- .269B .143A .143A .151 -.020 .171 2190 ---- .283B .150A .150A .159 -.021 .180 2195 ---- .298B .158A .158A .167 -.022 .189 2200 .195 .311B .165A .165A .176 -.023 25 .199 25 53 2205 ---- .327B .173A .173A .185 -.024 .209 2210 ---- .345B .182A .182A .195 -.025 .220 2215 ---- .362B .191A .191A .205 -.026 .231 2220 ---- .380B .201A .201A .215 -.027 .242 2225 .382 .399B .211A .397B .227 -.027 5 .254 6 2230 ---- .418B .222A .222A .238 -.029 .267 1 2235 ---- .438B .233A .233A .251 -.029 .280 2240 ---- .459B .245A .245A .263 -.031 .294 2245 ---- .480B .257A .257A .277 -.032 .309 2 2250 ---- .502B .270A .270A .291 -.033 .324 14 2255 ---- .526B .282A .282A .305 -.034 .339 10 2260 ---- .548B .296A .296A .321 -.035 .356 2265 ---- .573B .311A .311A .337 -.035 .372 2270 ---- .598B .328A .328A .353 -.037 .390 2275 ---- .624B .343A .624B .371 -.037 .408 8 2280 ---- .649B .360A .360A .389 -.038 .427 6 2285 ---- .677B .377A .676B .407 -.040 .447 2290 ---- .705B .395A .395A .426 -.041 .467 2295 ---- .732B .414A .732B .447 -.041 .488 3 2300 ---- .762B .438A .762B .467 -.042 .509 12 2305 ---- .792B .458A .792B .489 -.043 .532 2310 ---- .822B .480A .822B .511 -.044 .555 11 2315 ---- .852B .501A .852B .534 -.044 .578 2320 ---- .885B .524A .884B .557 -.046 .603 2325 ---- .919B .547A .919B .582 -.046 .628 13 2330 ---- .947B .570A .945B .607 -.047 .654 2335 ---- .981B .595A .972B .633 -.047 .680 2340 ---- 1.015B .620A 1.015B .659 -.048 .707 2345 ---- 1.050B .646A 1.050B .686 -.049 .735 2350 ---- 1.087B .673A 1.087B .714 -.049 .763 2355 ---- 1.124B .700A 1.124B .743 -.049 .792 2360 ---- 1.141B .728A 1.141B .772 -.050 .822 2365 ---- 1.145B .756A 1.141B .803 -.050 .853 2370 ---- 1.162B .786A 1.137B .833 -.051 .884 2375 ---- 1.273B .816A 1.273B .865 -.050 .915 2380 ---- 1.241B .846A 1.145B .897 -.051 .948 2385 ---- 1.281B .877A 1.143B .929 -.051 .980 2390 ---- 1.321B .912A 1.143B .963 -.051 1.014 2395 ---- 1.361B .947A 1.161B .997 -.051 1.048 2400 ---- 1.472B .975A 1.472B 1.031 -.052 1.083 2405 ---- 1.444B 1.013A 1.182B 1.066 -.052 1.118 2410 ---- 1.486B 1.049A 1.175B 1.102 -.051 1.153 2415 ---- 1.529B 1.084A 1.084A 1.138 -.052 1.190 2420 ---- 1.570B 1.119A 1.119A 1.175 -.051 1.226 2425 ---- 1.681B 1.150A 1.681B 1.213 -.051 1.264 2430 ---- 1.655B 1.268A 1.268A 1.250 -.051 1.301 2435 ---- 1.698B 1.304A 1.304A 1.289 -.050 1.339 2440 ---- 1.741B 1.341A 1.341A 1.328 -.050 1.378 2445 ---- 1.784B 1.378A 1.378A 1.367 -.050 1.417 2450 ---- 1.901B 1.336A 1.901B 1.407 -.050 1.457 2455 ---- 1.872B 1.454A 1.498B 1.447 -.049 1.496 2460 ---- 1.916B 1.493A 1.540B 1.487 -.050 1.537 2465 ---- 1.961B 1.532A 1.582B 1.528 -.049 1.577 2470 ---- 2.005B 1.572A 1.625B 1.570 -.048 1.618 2475 ---- 2.121B 1.535A 2.121B 1.612 -.048 1.660 2480 ---- 2.095B 1.653A 1.711B 1.654 -.047 1.701 2485 ---- 2.139B 1.694A 1.754B 1.696 -.047 1.743 2490 ---- 2.185B 1.735A 1.798B 1.739 -.047 1.786 2495 ---- 2.201B 1.776A 1.842B 1.782 -.046 1.828 2500 ---- 2.352B 1.743A 2.352B 1.825 -.046 1.871 2505 ---- 2.216B 1.860A 1.932B 1.869 -.046 1.915 2510 ---- 2.227B 1.903A 1.976B 1.913 -.045 1.958 2515 ---- 2.213B 1.946A 2.022B 1.957 -.045 2.002 2525 ---- 2.584B 1.959A 2.584B 2.046 -.044 2.090 2550 ---- 2.820B 2.183A 2.820B 2.273 -.042 2.315 2575 ---- 3.060B 2.412A 3.060B 2.505 -.039 2.544 2600 ---- 3.300B 2.644A 3.300B 2.740 -.037 2.777 2625 ---- 3.544B 2.880A 3.544B 2.978 -.035 3.013 2650 ---- 3.703B 3.120A 3.700B 3.218 -.033 3.251 2675 ---- 3.747B 3.360A 3.747B 3.460 -.032 3.492 2700 ---- 3.756B 3.603A 3.756B 3.704 -.031 3.735 2725 ---- ---- ---- ---- 3.949 -.029 3.978 2750 ---- ---- ---- ---- 4.195 -.028 4.223 2775 ---- ---- ---- ---- 4.441 -.028 4.469 2800 ---- ---- ---- ---- 4.687 -.029 4.716 2825 ---- ---- ---- ---- 4.935 -.028 4.963 2850 ---- ---- ---- ---- 5.182 -.029 5.211 2875 ---- ---- ---- ---- 5.430 -.029 5.459 2900 ---- ---- ---- ---- 5.678 -.029 5.707 2925 ---- ---- ---- ---- 5.927 -.028 5.955 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 41 241 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.328 +.023 7.305 1625 ---- ---- ---- ---- 7.078 +.023 7.055 1650 ---- ---- ---- ---- 6.828 +.023 6.805 1675 ---- ---- ---- ---- 6.578 +.023 6.555 1700 ---- ---- ---- ---- 6.328 +.023 6.305 1725 ---- ---- ---- ---- 6.078 +.023 6.055 1750 ---- ---- ---- ---- 5.828 +.023 5.805 1775 ---- ---- ---- ---- 5.578 +.023 5.555 1800 ---- ---- ---- ---- 5.328 +.023 5.305 1825 ---- ---- ---- ---- 5.078 +.023 5.055 1850 ---- ---- ---- ---- 4.828 +.023 4.805 1875 ---- ---- ---- ---- 4.578 +.023 4.555 1900 ---- ---- ---- ---- 4.328 +.023 4.305 1925 ---- ---- ---- ---- 4.078 +.023 4.055 1950 ---- ---- ---- ---- 3.828 +.023 3.805 1975 ---- ---- ---- ---- 3.578 +.023 3.555 2000 ---- ---- ---- ---- 3.328 +.023 3.305 2005 ---- ---- ---- ---- 3.278 +.023 3.255 2010 ---- ---- ---- ---- 3.228 +.023 3.205 2015 ---- ---- ---- ---- 3.178 +.023 3.155 2020 ---- ---- ---- ---- 3.128 +.023 3.105 2025 ---- ---- ---- ---- 3.078 +.023 3.055 2030 ---- ---- ---- ---- 3.028 +.023 3.005 2035 ---- ---- ---- ---- 2.978 +.023 2.955 2040 ---- ---- ---- ---- 2.929 +.023 2.906 2045 ---- ---- ---- ---- 2.879 +.023 2.856 2050 ---- ---- ---- ---- 2.829 +.023 2.806 2055 ---- ---- ---- ---- 2.779 +.023 2.756 2060 ---- ---- ---- ---- 2.729 +.023 2.706 2065 ---- ---- ---- ---- 2.679 +.023 2.656 2070 ---- ---- ---- ---- 2.629 +.023 2.606 2075 ---- ---- ---- ---- 2.579 +.022 2.557 2080 ---- ---- ---- ---- 2.529 +.022 2.507 2085 ---- ---- ---- ---- 2.479 +.022 2.457 2090 ---- ---- ---- ---- 2.429 +.022 2.407 2095 ---- ---- ---- ---- 2.379 +.022 2.357 2100 ---- ---- ---- ---- 2.329 +.021 2.308 2105 ---- ---- ---- ---- 2.279 +.021 2.258 2110 ---- ---- ---- ---- 2.229 +.021 2.208 2115 ---- ---- ---- ---- 2.179 +.021 2.158 2120 ---- ---- ---- ---- 2.129 +.020 2.109 2125 ---- ---- ---- ---- 2.079 +.020 2.059 2130 ---- ---- ---- ---- 2.029 +.020 2.009 2135 ---- ---- ---- ---- 1.979 +.019 1.960 2140 ---- ---- ---- ---- 1.929 +.019 1.910 2145 ---- ---- ---- ---- 1.879 +.018 1.861 2150 ---- ---- ---- ---- 1.829 +.018 1.811 2155 ---- ---- ---- ---- 1.779 +.017 1.762 2160 ---- ---- ---- ---- 1.729 +.016 1.713 2165 ---- ---- ---- ---- 1.679 +.016 1.663 2170 ---- ---- ---- ---- 1.630 +.016 1.614 2175 ---- ---- 1.015A 1.015A 1.580 +.015 1.565 2180 ---- ---- ---- ---- 1.530 +.014 1.516 2185 ---- ---- ---- ---- 1.480 +.013 1.467 2190 ---- ---- ---- ---- 1.431 +.013 1.418 2195 ---- ---- ---- ---- 1.381 +.012 1.369 2200 ---- ---- .783A .783A 1.332 +.011 1.321 1 2205 ---- ---- .799A .799A 1.282 +.010 1.272 2210 ---- ---- .756A .756A 1.233 +.009 1.224 1 2215 ---- ---- .713A .713A 1.183 +.007 1.176 2220 ---- ---- .672A .672A 1.134 +.006 1.128 2225 ---- ---- .567A .567A 1.085 +.004 1.081 2230 ---- ---- .592A .592A 1.036 +.002 1.034 2235 ---- ---- .555A .555A .987 UNCH .987 2240 ---- ---- .519A .519A .939 -.002 .941 2245 ---- ---- .420A .420A .890 -.006 .896 2250 ---- .951B .382A .382A .842 -.009 .851 2255 ---- ---- .355A .355A .794 -.012 .806 2260 ---- ---- .320A .320A .747 -.015 .762 2265 ---- ---- .290A .290A .700 -.019 .719 2270 ---- ---- .263A .263A .654 -.023 .677 2275 ---- .713B .237A .237A .608 -.028 .636 2280 ---- .603B .213A .213A .563 -.033 .596 2285 ---- ---- .191A .191A .520 -.037 .557 1 2290 ---- ---- .171A .171A .477 -.042 .519 2295 ---- ---- .152A .152A .436 -.047 .483 2300 ---- .497B .135A .135A .396 -.052 .448 1 2305 ---- ---- .121A .121A .357 -.057 .414 2310 ---- ---- .106A .106A .321 -.061 .382 2315 ---- ---- .094A .094A .287 -.064 .351 2320 .169 .335B .084A .202A .255 -.067 10 .322 4 4 2325 ---- .310B .075A .075A .225 -.070 .295 2330 .084 .271B .067A .271B .198 -.071 20 .269 2335 ---- .267B .060A .060A .173 -.072 .245 2340 .221 .242B .054A .179A .151 -.072 28 .223 2345 ---- .216B .048A .048A .130 -.072 .202 2350 .045 .194B .043A .101A .113 -.070 2 .183 6 6 2355 .084 .175B .039A .112B .097 -.068 1 .165 2360 ---- .154B .035A .035A .083 -.066 .149 1 1 2365 ---- .138B .031A .031A .071 -.063 .134 2370 ---- .122B .028A .028A .061 -.059 .120 8 2375 ---- ---- .026A .026A .052 -.056 .108 6 2 2380 ---- ---- .023A .023A .045 -.051 .096 2385 ---- ---- .021A .021A .038 -.048 .086 2390 .028 .028 .019A .034B .033 -.044 2 .077 2395 .016 .018 .016 .047B .028 -.041 20 .069 20 20 2400 ---- ---- .016A .016A .024 -.038 .062 7 4 2405 ---- ---- .015A .015A .021 -.034 .055 2 1 2410 ---- ---- .014A .014A .018 -.031 .049 3 5 2415 ---- ---- .013A .013A .016 -.028 .044 2420 ---- ---- .013A .013A .014 -.025 .039 40 24 2425 ---- ---- .012A .012A .012 -.023 .035 2430 ---- ---- .011A .011A .010 -.021 .031 2435 ---- ---- .011A .011A .009 -.019 .028 1 1 2440 .010 .010 .010 .011B .008 -.017 1 .025 3 3 2445 ---- ---- .010A .010A .007 -.015 .022 2450 ---- ---- .009A .009A .006 -.014 .020 2455 ---- ---- .009A .009A .005 -.012 .017 2460 ---- ---- .009A .009A .005 -.011 .016 2465 ---- ---- .008A .008A .004 -.010 .014 5 2470 ---- ---- .008A .008A .004 -.008 .012 2475 .005 .005 .005 .005 .003 -.008 1 .011 1 2 2480 ---- ---- .007A .007A .003 -.007 .010 4 2485 ---- ---- .007A .007A .003 -.006 .009 2490 ---- ---- .007A .007A .002 -.006 .008 2495 ---- ---- ---- ---- .002 -.005 .007 2500 ---- ---- ---- ---- .002 -.004 .006 20 11 2505 ---- ---- ---- ---- .002 -.003 .005 2510 ---- ---- ---- ---- .002 -.003 .005 2515 ---- ---- ---- ---- .001 -.003 .004 2525 ---- ---- ---- ---- .001 -.002 .003 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85 114 105 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 UNCH .001 2005 ---- ---- ---- ---- .001 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2030 ---- ---- ---- ---- .001 UNCH .001 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 UNCH .001 2045 ---- ---- .001A .001A .001 -.001 .002 2050 ---- ---- .001A .001A .001 -.001 .002 2055 ---- ---- .001A .001A .001 -.001 .002 2060 ---- ---- .001A .001A .001 -.001 .002 2065 ---- ---- .001A .001A .001 -.001 .002 2070 ---- ---- .001A .001A .001 -.001 .002 2075 ---- ---- .001A .001A .001 -.001 .002 2080 ---- ---- .001A .001A .001 -.001 .002 2085 ---- ---- .001A .001A .001 -.002 .003 2090 ---- ---- .001A .001A .001 -.002 .003 2095 ---- ---- .001A .001A .001 -.002 .003 1 2100 ---- ---- .001A .001A .001 -.002 .003 2 2105 ---- ---- .001A .001A .001 -.003 .004 2110 ---- ---- .001A .001A .001 -.003 .004 2115 ---- ---- .001A .001A .001 -.003 .004 2120 ---- ---- .001A .001A .001 -.003 .004 2125 ---- ---- .001A .001A .001 -.004 .005 5 2130 ---- ---- .001A .001A .001 -.004 .005 2135 ---- ---- .001A .001A .001 -.004 .005 2140 ---- ---- .001A .001A .001 -.005 .006 2145 ---- ---- .001A .001A .001 -.005 .006 2150 ---- ---- .001A .001A .001 -.006 .007 1 2155 ---- ---- .002A .002A .001 -.006 .007 2160 ---- .010B .002A .010B .002 -.006 .008 2165 ---- .013B .002A .013B .002 -.007 .009 2170 ---- .015B .002A .015B .002 -.008 .010 2175 ---- .017B .002A .017B .002 -.008 .010 2180 ---- .020B .002A .020B .003 -.008 .011 2185 ---- .022B .002A .022B .003 -.009 .012 2190 ---- .026B .002A .026B .003 -.010 .013 2195 ---- .030B .003A .030B .004 -.011 .015 2200 .036 .036 .001 .001 .004 -.012 12 .016 1 2205 ---- .040B .003A .040B .005 -.013 .018 2210 ---- .046B .004A .046B .005 -.015 .020 2215 ---- .053B .004A .053B .006 -.016 .022 2220 ---- .061B .006A .061B .007 -.017 .024 4 2225 ---- .070B .006A .006A .007 -.019 .026 1 1 2230 .080 .080 .002 .002 .008 -.021 3 .029 1 2235 ---- .091B .009A .009A .010 -.023 .033 2240 ---- .103B .010A .010A .011 -.026 .037 2245 ---- .117B .011A .011A .013 -.028 .041 2250 .031 .132B .010 .010 .014 -.032 3 .046 1 3 2255 ---- .151B .015A .015A .017 -.034 .051 2260 ---- .168B .017A .017A .019 -.039 .058 2265 ---- .188B .019A .019A .022 -.043 .065 2270 .026 .210B .021A .021A .026 -.047 2 .073 2275 .056 .235B .019 .019 .030 -.051 4 .081 1 2280 ---- .260B .028A .028A .036 -.055 .091 2285 ---- .288B .032A .032A .042 -.060 .102 2290 .088 .318B .037A .067B .049 -.066 2 .115 2295 ---- .346B .043A .043A .058 -.070 .128 2300 .150 .381B .042 .042 .068 -.075 31 .143 6 2 2305 ---- .414B .059A .413B .080 -.079 .159 2310 ---- .450B .070A .449B .093 -.084 .177 2315 ---- .487B .082A .486B .109 -.087 .196 2320 .099 .524B .097A .097A .127 -.090 1 .217 10 4 2325 .180 .573B .114A .114A .147 -.093 3 .240 2330 ---- .538B .132A .385B .170 -.094 1 .264 2335 ---- .582B .152A .400B .195 -.095 .290 2340 .177 .626B .175A .175A .223 -.095 2 .318 1 1 2345 ---- .673B .201A .201A .252 -.095 .347 2350 ---- .792B .228A .228A .285 -.093 .378 2355 ---- .719B .262A .417B .319 -.091 .410 2360 ---- .731B .295A .295A .355 -.088 .443 2365 ---- .754B .341A .341A .393 -.085 .478 2370 ---- .766B .372A .372A .433 -.082 .515 2 2375 ---- 1.024B .400A 1.024B .474 -.078 .552 2380 ---- .732B .522A .605B .516 -.075 .591 2385 ---- .752B .560A .649B .560 -.071 .631 2390 ---- .726B .600A .693B .604 -.068 .672 2395 ---- .759B .641A .641A .650 -.064 .714 2400 ---- 1.192B .611A 1.192B .696 -.060 .756 2 2405 ---- ---- .725A .725A .743 -.057 .800 1 2410 ---- ---- .777A .777A .790 -.054 .844 1 2415 ---- ---- ---- ---- .837 -.051 .888 2 2420 ---- ---- ---- ---- .885 -.049 .934 1 2425 ---- 1.192B .837A 1.192B .933 -.046 .979 2430 ---- ---- ---- ---- .982 -.044 1.026 2435 ---- ---- ---- ---- 1.031 -.041 1.072 2440 ---- ---- ---- ---- 1.080 -.039 1.119 2445 ---- ---- ---- ---- 1.129 -.038 1.167 2450 ---- ---- 1.074A 1.074A 1.178 -.036 1.214 2455 ---- ---- ---- ---- 1.227 -.035 1.262 2460 ---- ---- ---- ---- 1.276 -.034 1.310 2465 ---- ---- ---- ---- 1.326 -.032 1.358 2470 ---- ---- ---- ---- 1.375 -.032 1.407 2475 ---- ---- ---- ---- 1.425 -.030 1.455 2480 ---- ---- ---- ---- 1.475 -.029 1.504 2485 ---- ---- ---- ---- 1.524 -.029 1.553 2490 ---- ---- ---- ---- 1.574 -.028 1.602 2495 ---- ---- ---- ---- 1.624 -.027 1.651 2500 ---- ---- ---- ---- 1.674 -.027 1.701 2505 ---- ---- ---- ---- 1.723 -.027 1.750 2510 ---- ---- ---- ---- 1.773 -.026 1.799 2515 ---- ---- ---- ---- 1.823 -.026 1.849 2525 ---- ---- ---- ---- 1.923 -.025 1.948 2550 ---- ---- ---- ---- 2.173 -.023 2.196 2575 ---- ---- ---- ---- 2.423 -.023 2.446 2600 ---- ---- ---- ---- 2.673 -.022 2.695 2625 ---- ---- ---- ---- 2.923 -.022 2.945 2650 ---- ---- ---- ---- 3.172 -.023 3.195 2675 ---- ---- ---- ---- 3.422 -.023 3.445 2700 ---- ---- ---- ---- 3.672 -.023 3.695 2725 ---- ---- ---- ---- 3.922 -.023 3.945 2750 ---- ---- ---- ---- 4.172 -.023 4.195 2775 ---- ---- ---- ---- 4.422 -.023 4.445 2800 ---- ---- ---- ---- 4.672 -.023 4.695 2825 ---- ---- ---- ---- 4.922 -.023 4.945 2850 ---- ---- ---- ---- 5.172 -.023 5.195 2875 ---- ---- ---- ---- 5.422 -.023 5.445 2900 ---- ---- ---- ---- 5.672 -.023 5.695 2925 ---- ---- ---- ---- 5.922 -.023 5.945 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 19 36 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.087 +.028 6.059 1750 ---- ---- ---- ---- 5.839 +.028 5.811 1775 ---- ---- ---- ---- 5.591 +.027 5.564 1800 ---- ---- ---- ---- 5.343 +.026 5.317 1825 ---- ---- ---- ---- 5.096 +.026 5.070 1850 ---- ---- ---- ---- 4.849 +.025 4.824 1875 ---- ---- ---- ---- 4.603 +.024 4.579 1900 ---- ---- ---- ---- 4.358 +.023 4.335 1925 ---- ---- 3.548A 3.548A 4.114 +.022 4.092 1950 ---- 3.920B 3.308A 3.308A 3.871 +.020 3.851 1975 ---- 3.740B 3.073A 3.073A 3.630 +.019 3.611 2000 ---- 3.500B 2.840A 2.840A 3.391 +.018 3.373 2025 ---- 3.261B 2.612A 2.612A 3.155 +.017 3.138 2050 ---- 3.028B 2.390A 2.390A 2.921 +.015 2.906 2075 ---- 2.796B 2.172A 2.172A 2.692 +.014 2.678 2100 ---- 2.569B 1.965A 1.965A 2.468 +.012 2.456 2125 ---- 2.348B 1.765A 1.765A 2.249 +.008 2.241 2135 ---- ---- ---- ---- 2.163 +.006 2.157 2140 ---- ---- ---- ---- 2.121 +.006 2.115 2145 ---- ---- ---- ---- 2.079 +.005 2.074 2150 ---- 2.135B 1.577A 1.577A 2.037 +.004 2.033 2155 ---- ---- ---- ---- 1.996 +.003 1.993 2160 ---- ---- ---- ---- 1.955 +.003 1.952 2165 ---- ---- ---- ---- 1.914 +.001 1.913 2170 ---- ---- ---- ---- 1.874 +.001 1.873 2175 ---- 1.930B 1.400A 1.400A 1.834 UNCH 1.834 2180 ---- ---- ---- ---- 1.795 -.001 1.796 2185 ---- ---- ---- ---- 1.755 -.003 1.758 2190 ---- ---- ---- ---- 1.717 -.003 1.720 2195 ---- ---- ---- ---- 1.679 -.004 1.683 2200 ---- 1.731B 1.235A 1.235A 1.641 -.005 1.646 2205 ---- ---- ---- ---- 1.603 -.007 1.610 2210 ---- ---- ---- ---- 1.566 -.008 1.574 2215 ---- ---- ---- ---- 1.530 -.009 1.539 2220 ---- ---- ---- ---- 1.494 -.010 1.504 2225 ---- 1.546B 1.085A 1.085A 1.459 -.011 1.470 2230 ---- ---- ---- ---- 1.424 -.012 1.436 2235 ---- ---- 1.028A 1.028A 1.389 -.013 1.402 2240 ---- ---- 1.000A 1.000A 1.355 -.014 1.369 2245 ---- ---- .974A .974A 1.322 -.015 1.337 2250 ---- 1.371B .948A .948A 1.289 -.016 1.305 2255 ---- ---- .922A .922A 1.256 -.017 1.273 2260 ---- ---- .897A .897A 1.224 -.018 1.242 2265 ---- ---- .872A .872A 1.193 -.019 1.212 2270 ---- ---- .848A .848A 1.162 -.020 1.182 2275 ---- 1.211B .824A .824A 1.132 -.020 1.152 2280 ---- ---- .800A .800A 1.102 -.021 1.123 2285 ---- ---- .778A .778A 1.073 -.021 1.094 2290 ---- 1.075B .756A .756A 1.045 -.021 1.066 2295 ---- 1.070B .734A .734A 1.017 -.021 1.038 2300 ---- 1.062B .713A .713A .989 -.022 1.011 2305 ---- 1.035B .693A .693A .962 -.022 .984 2310 ---- 1.007B .673A .673A .936 -.022 .958 2315 ---- .981B .653A .653A .910 -.022 .932 2320 ---- .955B .634A .634A .885 -.022 .907 2325 ---- .929B .615A .615A .860 -.023 .883 2330 ---- .904B .598A .598A .836 -.023 .859 2335 ---- .879B .580A .580A .813 -.022 .835 2340 ---- .855B .563A .563A .790 -.022 .812 2345 ---- .831B .547A .547A .767 -.023 .790 2350 ---- .808B .530A .530A .745 -.023 .768 2355 ---- .786B .515A .515A .724 -.023 .747 2360 ---- .763B .499A .499A .703 -.023 .726 1 3 2365 ---- .742B .484A .484A .682 -.024 .706 2370 ---- .721B .470A .470A .662 -.025 .687 2375 ---- .700B .456A .456A .643 -.024 .667 2380 ---- .680B .442A .442A .624 -.025 .649 2385 ---- .660B .429A .429A .606 -.025 .631 2390 ---- .641B .416A .416A .588 -.025 .613 2395 ---- .622B .404A .404A .570 -.026 .596 2400 .406 .604B .390A .604B .553 -.027 5 .580 3 3 2405 ---- .587B .378A .378A .537 -.027 .564 2410 ---- .570B .367A .367A .521 -.027 .548 2415 ---- .553B .357A .357A .505 -.028 .533 2420 ---- .537B .346A .346A .490 -.028 .518 2425 .361 .521B .336A .521B .476 -.027 6 .503 2430 ---- .506B .327A .327A .462 -.027 .489 2435 ---- .491B .318A .318A .448 -.028 .476 2440 ---- .477B .308A .308A .435 -.027 .462 2445 ---- .463B .300A .300A .422 -.027 .449 2450 ---- .449B .292A .292A .410 -.027 .437 1 2455 ---- .436B .284A .284A .398 -.026 .424 2460 ---- .423B .276A .276A .386 -.027 .413 4 2465 ---- .411B .268A .268A .375 -.026 .401 2470 ---- .399B .261A .261A .364 -.026 .390 2475 ---- .389B .254A .254A .353 -.026 .379 2480 ---- .378B .247A .247A .343 -.025 .368 2485 ---- .367B .241A .241A .333 -.025 .358 2490 ---- .357B .234A .234A .324 -.024 .348 2495 ---- .346B .228A .228A .315 -.023 .338 2500 ---- .336B .222A .222A .306 -.023 .329 3 2505 ---- .326B .216A .216A .297 -.023 .320 2510 ---- .317B .210A .210A .288 -.023 .311 2515 ---- .308B .205A .205A .280 -.022 .302 2525 ---- .290B .194A .194A .265 -.021 .286 2550 ---- .251B .170A .170A .230 -.019 .249 1 2575 ---- .218B .149A .149A .200 -.017 .217 2600 ---- ---- .131A .131A .174 -.016 .190 2625 ---- ---- .116A .116A .153 -.014 .167 1 1 2650 ---- ---- .103A .103A .134 -.013 .147 2675 ---- ---- .092A .092A .118 -.012 .130 2700 ---- ---- .082A .082A .104 -.011 .115 2725 ---- ---- .074A .074A .093 -.010 .103 2750 ---- ---- .067A .067A .082 -.010 .092 2775 ---- ---- .061A .061A .073 -.009 .082 2800 ---- ---- .056A .056A .066 -.007 .073 2825 ---- ---- .052A .052A .059 -.007 .066 2850 ---- ---- .048A .048A .053 -.007 .060 2875 ---- ---- .044A .044A .048 -.006 .054 1 1 2900 ---- ---- .041A .041A .043 -.006 .049 2925 ---- ---- .039A .039A .039 -.005 .044 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 10 13 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- .018B ---- .018B .022 +.006 .016 1750 ---- .020B ---- .020B .024 +.006 .018 1775 ---- .022B ---- .022B .026 +.005 .021 1800 ---- ---- ---- ---- .028 +.004 .024 1825 ---- ---- ---- ---- .030 +.003 .027 1850 ---- ---- ---- ---- .033 +.001 .032 1875 ---- .039B ---- .039B .037 +.001 .036 1900 ---- .046B ---- .046B .042 UNCH .042 1925 ---- .055B ---- .055B .047 -.002 .049 1950 ---- .066B ---- .066B .054 -.003 .057 1 1 1975 ---- .079B .064A .064A .062 -.004 .066 2000 ---- .096B .076A .076A .073 -.005 .078 2025 ---- .117B .087A .087A .086 -.006 .092 2050 ---- .143B .103A .103A .103 -.007 .110 2075 ---- .175B .123A .123A .123 -.009 .132 1 1 2100 ---- .215B .146A .146A .148 -.011 .159 2125 ---- .265B .175A .175A .178 -.015 .193 2135 ---- .288B .189A .189A .192 -.017 .209 2140 ---- .300B .196A .196A .200 -.017 .217 2145 ---- .313B .203A .203A .208 -.018 .226 2150 ---- .326B .211A .211A .216 -.019 .235 2155 ---- .339B .219A .219A .224 -.020 .244 1 1 2160 ---- .353B .227A .227A .233 -.021 .254 2165 ---- .368B .234A .234A .242 -.022 .264 2170 ---- .383B .243A .243A .252 -.022 .274 2175 ---- .398B .254A .254A .262 -.023 .285 2180 ---- .412B .262A .262A .272 -.024 .296 2185 ---- .428B .272A .272A .283 -.025 .308 2190 ---- .445B .283A .283A .294 -.026 .320 2195 ---- .463B .294A .294A .306 -.027 .333 2200 .333 .481B .305A .305A .318 -.028 1 .346 2205 ---- .499B .316A .316A .330 -.030 .360 2210 ---- .518B .328A .328A .343 -.031 .374 2215 ---- .537B .340A .340A .356 -.032 .388 2220 .429 .558B .353A .353A .370 -.033 1 .403 1 2225 ---- .578B .366A .366A .385 -.034 .419 2230 ---- .599B .380A .380A .399 -.036 .435 2235 ---- .621B .395A .395A .415 -.036 .451 8 2240 ---- .643B .409A .409A .431 -.037 .468 2245 .519 .666B .425A .425A .447 -.038 1 .485 1 2250 ---- .690B .443A .443A .464 -.039 .503 1 1 2255 ---- .714B .459A .459A .481 -.040 .521 2260 ---- .738B .476A .476A .499 -.041 .540 2265 ---- .763B .494A .494A .518 -.041 .559 2270 ---- .789B .512A .512A .537 -.042 .579 2275 ---- .815B .530A .530A .556 -.043 .599 8 2280 ---- .841B .549A .549A .576 -.044 .620 2285 ---- .869B .569A .569A .597 -.044 .641 2290 ---- .896B .589A .589A .618 -.044 .662 2295 ---- .925B .610A .610A .640 -.044 .684 2300 ---- .954B .632A .632A .663 -.044 .707 2305 ---- .983B .653A .653A .685 -.045 .730 1 1 2310 ---- 1.013B .676A .676A .709 -.045 .754 2315 ---- 1.043B .699A .699A .733 -.045 .778 2320 ---- 1.074B .723A 1.074B .758 -.045 .803 2325 ---- 1.106B .747A 1.106B .783 -.045 .828 2330 ---- 1.138B .772A 1.138B .808 -.046 .854 2335 ---- 1.170B .797A 1.170B .835 -.045 .880 2340 ---- 1.196B .823A 1.196B .861 -.046 .907 2345 ---- 1.200B .850A 1.200B .889 -.045 .934 2350 ---- 1.269B .877A 1.269B .916 -.046 .962 2355 ---- 1.206B .904A 1.206B .945 -.046 .991 2360 ---- 1.207B .932A 1.207B .974 -.046 1.020 2365 ---- 1.222B .961A 1.222B 1.003 -.047 1.050 2370 ---- 1.210B .990A 1.210B 1.033 -.047 1.080 2375 ---- 1.444B 1.019A 1.443B 1.063 -.048 1.111 2380 ---- 1.221B 1.049A 1.221B 1.094 -.048 1.142 2385 ---- 1.220B 1.080A 1.220B 1.126 -.048 1.174 2390 ---- 1.229B 1.111A 1.229B 1.157 -.049 1.206 2395 ---- ---- 1.142A 1.142A 1.190 -.049 1.239 2400 ---- 1.630B 1.174A 1.630B 1.223 -.049 1.272 2405 ---- ---- 1.207A 1.207A 1.256 -.050 1.306 2410 ---- ---- 1.243A 1.243A 1.290 -.050 1.340 2415 ---- ---- ---- ---- 1.324 -.050 1.374 2420 ---- ---- ---- ---- 1.359 -.050 1.409 2425 ---- 1.825B 1.341A 1.825B 1.394 -.051 1.445 2430 ---- ---- ---- ---- 1.430 -.051 1.481 2435 ---- ---- ---- ---- 1.466 -.051 1.517 2440 ---- ---- ---- ---- 1.503 -.050 1.553 2445 ---- ---- ---- ---- 1.540 -.050 1.590 2450 ---- 2.030B 1.520A 2.030B 1.577 -.050 1.627 2455 ---- ---- ---- ---- 1.615 -.050 1.665 2460 ---- ---- ---- ---- 1.653 -.050 1.703 2465 ---- ---- ---- ---- 1.692 -.049 1.741 2470 ---- ---- ---- ---- 1.731 -.048 1.779 2475 ---- 2.242B 1.709A 2.242B 1.770 -.048 1.818 2480 ---- ---- ---- ---- 1.810 -.048 1.858 2485 ---- ---- ---- ---- 1.850 -.047 1.897 2490 ---- ---- ---- ---- 1.890 -.047 1.937 2495 ---- ---- ---- ---- 1.931 -.046 1.977 2500 ---- 2.460B 1.905A 2.460B 1.971 -.046 2.017 2505 ---- ---- ---- ---- 2.013 -.045 2.058 2510 ---- ---- ---- ---- 2.054 -.045 2.099 2515 ---- ---- ---- ---- 2.096 -.044 2.140 2525 ---- 2.682B 2.107A 2.681B 2.180 -.044 2.224 2550 ---- 2.910B 2.318A 2.910B 2.394 -.042 2.436 2575 ---- 3.137B 2.534A 3.137B 2.613 -.041 2.654 2600 ---- 3.370B 2.755A 3.370B 2.837 -.039 2.876 2625 ---- 3.605B 2.979A 3.605B 3.065 -.037 3.102 2650 ---- 3.841B 3.208A 3.841B 3.296 -.035 3.331 2675 ---- 4.080B 3.440A 4.080B 3.529 -.035 3.564 2700 ---- 4.320B 3.672A 4.320B 3.765 -.033 3.798 2725 ---- 4.564B 3.908A 4.564B 4.002 -.033 4.035 2750 ---- 4.804B 4.148A 4.804B 4.242 -.031 4.273 2775 ---- 5.048B 4.387A 5.048B 4.482 -.031 4.513 2800 ---- 5.188B 4.628A 5.188B 4.724 -.030 4.754 2825 ---- 5.261B 4.871A 5.261B 4.967 -.030 4.997 2850 ---- 5.316B 5.112A 5.316B 5.211 -.029 5.240 2875 ---- ---- 5.356A 5.356A 5.456 -.028 5.484 2900 ---- ---- ---- ---- 5.701 -.027 5.728 2925 ---- ---- ---- ---- 5.947 -.027 5.974 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 5 23 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.099 ---- ---- 1850 ---- ---- ---- ---- 4.855 +.023 4.832 1875 ---- ---- ---- ---- 4.611 +.023 4.588 1900 ---- ---- 3.803A 3.803A 4.368 +.022 4.346 1925 ---- 4.234B 3.564A 3.564A 4.125 +.020 4.105 1950 ---- 3.993B 3.328A 3.328A 3.885 +.020 3.865 1975 ---- 3.756B 3.095A 3.095A 3.646 +.018 3.628 2000 ---- 3.517B 2.867A 2.867A 3.409 +.017 3.392 2025 ---- 3.281B 2.643A 2.643A 3.176 +.015 3.161 2050 ---- 3.052B 2.425A 2.425A 2.946 +.013 2.933 2075 ---- 2.824B 2.214A 2.214A 2.721 +.012 2.709 2100 ---- 2.602B 2.010A 2.010A 2.501 +.009 2.492 2125 ---- 2.386B 1.817A 1.817A 2.288 +.006 2.282 2150 ---- 2.177B 1.633A 1.633A 2.082 +.003 2.079 2175 ---- 1.978B 1.460A 1.460A 1.885 -.001 1.886 2200 ---- 1.787B 1.301A 1.301A 1.698 -.005 1.703 2225 ---- 1.606B 1.154A 1.154A 1.521 -.010 1.531 2230 ---- ---- ---- 1.126A 1.487 ---- ---- 2235 ---- ---- ---- 1.098A 1.454 ---- ---- 2240 ---- ---- 1.072A 1.072A 1.421 -.012 1.433 2245 ---- ---- 1.045A 1.045A 1.388 -.014 1.402 2250 ---- 1.436B 1.020A 1.020A 1.356 -.014 1.370 2255 ---- ---- .994A .994A 1.325 -.015 1.340 2260 ---- ---- .969A .969A 1.294 -.015 1.309 2265 ---- ---- .945A .945A 1.263 -.016 1.279 2270 ---- ---- .921A .921A 1.233 -.017 1.250 2275 ---- 1.279B .898A .898A 1.203 -.018 1.221 2280 ---- ---- .875A .875A 1.174 -.018 1.192 2285 ---- ---- .852A .852A 1.146 -.018 1.164 2290 ---- 1.158B .830A .830A 1.118 -.019 1.137 2295 ---- 1.158B .809A .809A 1.090 -.020 1.110 2300 ---- 1.135B .788A .788A 1.063 -.020 1.083 2305 ---- 1.109B .768A .768A 1.037 -.020 1.057 2310 ---- 1.082B .748A .748A 1.011 -.020 1.031 2315 ---- 1.056B .728A .728A .985 -.021 1.006 2320 ---- 1.030B .709A .709A .960 -.021 .981 2325 ---- 1.004B .690A .690A .936 -.021 .957 2330 ---- .980B .672A .672A .912 -.022 .934 2335 ---- .955B .654A .654A .889 -.021 .910 2340 ---- .931B .637A .637A .866 -.022 .888 2345 ---- .908B .620A .620A .843 -.023 .866 2350 ---- .885B .604A .604A .822 -.022 .844 2355 ---- .862B .588A .588A .800 -.023 .823 2360 ---- .841B .572A .572A .779 -.023 .802 2365 ---- .819B .557A .557A .759 -.023 .782 2370 ---- .798B .542A .542A .739 -.023 .762 2375 ---- .778B .528A .528A .720 -.023 .743 2380 ---- .758B .514A .514A .701 -.023 .724 2385 ---- .738B .500A .500A .682 -.024 .706 2390 ---- .719B .487A .487A .664 -.024 .688 2395 ---- .700B .474A .474A .647 -.024 .671 2400 ---- .682B .462A .462A .630 -.024 .654 4 4 2405 ---- .665B .450A .450A .613 -.025 .638 2410 ---- .647B .438A .438A .597 -.025 .622 2415 ---- .630B .424A .424A .581 -.025 .606 2420 ---- .614B .413A .413A .566 -.025 .591 2425 ---- .598B .402A .402A .551 -.025 .576 2430 ---- .582B .392A .392A .536 -.026 .562 2435 ---- .567B .382A .382A .522 -.026 .548 2440 ---- .552B .372A .372A .508 -.026 .534 2445 ---- .537B .363A .363A .495 -.026 .521 2450 ---- .523B .354A .354A .482 -.026 .508 2455 ---- .510B .345A .345A .469 -.026 .495 2460 ---- .496B .336A .336A .457 -.026 .483 2465 ---- .483B .328A .328A .445 -.026 .471 2470 ---- .471B .320A .320A .433 -.026 .459 2475 ---- .458B .312A .312A .422 -.025 .447 2480 ---- .446B .304A .304A .411 -.025 .436 2485 ---- .435B .297A .297A .400 -.026 .426 2490 ---- .425B .289A .289A .390 -.025 .415 2495 ---- .414B .282A .282A .380 -.025 .405 2500 ---- .404B .276A .276A .370 -.025 .395 2505 ---- .393B .269A .269A .360 -.025 .385 2510 ---- .383B .263A .263A .351 -.024 .375 2515 ---- .373B .256A .256A .342 -.024 .366 2525 ---- .354B .244A .244A .325 -.023 .348 2550 ---- .312B .217A .217A .286 -.022 .308 2575 ---- .275B .193A .193A .252 -.020 .272 2600 ---- .243B .172A .172A .223 -.019 .242 2625 ---- ---- .154A .154A .198 -.017 .215 2650 ---- ---- .138A .138A .176 -.015 .191 2675 ---- ---- .124A .124A .157 -.014 .171 2700 ---- ---- .112A .112A .141 -.012 .153 2725 ---- ---- .102A .102A .126 -.012 .138 2750 ---- ---- .093A .093A .113 -.011 .124 2775 ---- ---- .085A .085A .102 -.010 .112 2800 ---- ---- .078A .078A .092 -.010 .102 2825 ---- ---- .072A .072A .084 -.008 .092 2850 ---- ---- .066A .066A .076 -.008 .084 2875 ---- ---- .061A .061A .069 -.008 .077 2900 ---- ---- .057A .057A .063 -.007 .070 2925 ---- ---- .053A .053A .058 -.006 .064 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- .039A .036 ---- ---- 1850 ---- .044B ---- .044B .041 UNCH .041 1875 ---- .052B ---- .052B .047 -.001 .048 1900 ---- .061B ---- .061B .054 -.001 .055 1925 ---- .072B ---- .072B .061 -.003 .064 1950 ---- .086B .072A .072A .070 -.004 .074 1975 ---- .102B .084A .084A .081 -.005 .086 2000 ---- .122B .096A .096A .094 -.006 .100 2 2025 ---- .147B .112A .112A .110 -.007 .117 2050 .129 .178B .129 .178B .129 -.010 2 .139 2075 ---- .215B .154A .154A .153 -.012 .165 2100 ---- .261B .181A .181A .183 -.014 .197 2125 ---- .316B .214A .214A .219 -.016 .235 2150 ---- .381B .255A .255A .262 -.020 .282 2175 ---- .456B .303A .303A .314 -.024 .338 2200 ---- .544B .360A .360A .375 -.029 .404 2225 ---- .645B .428A .428A .448 -.033 .481 2230 ---- ---- ---- .443A .464 ---- ---- 2235 ---- ---- ---- .458A .480 ---- ---- 2240 ---- .713B .476A .476A .497 -.035 .532 2245 ---- .736B .492A .492A .514 -.036 .550 2250 ---- .760B .509A .509A .532 -.037 .569 2255 ---- .784B .527A .527A .550 -.038 .588 2260 ---- .810B .545A .545A .569 -.038 .607 2265 ---- .834B .563A .563A .588 -.039 .627 2270 ---- .861B .582A .582A .608 -.039 .647 2275 ---- .887B .601A .601A .628 -.040 .668 2280 ---- .914B .621A .621A .649 -.041 .690 2285 ---- .941B .642A .642A .670 -.041 .711 2290 ---- .969B .663A .663A .692 -.041 .733 2295 ---- .997B .684A .684A .714 -.042 .756 2300 ---- 1.026B .706A .706A .737 -.042 .779 1 1 2305 ---- 1.056B .729A .729A .760 -.043 .803 2310 ---- 1.086B .752A .752A .784 -.043 .827 2315 ---- 1.116B .775A .775A .808 -.044 .852 2320 ---- 1.147B .800A 1.147B .833 -.044 .877 1 1 2325 ---- 1.178B .824A 1.178B .858 -.045 .903 1 1 2330 ---- 1.209B .849A 1.209B .884 -.045 .929 2335 ---- 1.241B .875A 1.241B .911 -.044 .955 2340 ---- 1.274B .901A 1.274B .938 -.044 .982 1 1 2345 ---- 1.306B .928A 1.306B .965 -.045 1.010 2350 ---- 1.340B .955A 1.340B .993 -.045 1.038 2355 ---- 1.322B .983A 1.322B 1.021 -.046 1.067 2360 ---- 1.336B 1.011A 1.336B 1.050 -.046 1.096 2365 ---- 1.344B 1.039A 1.337B 1.080 -.045 1.125 1 2370 ---- 1.328B 1.069A 1.328B 1.109 -.046 1.155 2375 ---- 1.514B 1.098A 1.514B 1.140 -.046 1.186 2380 ---- 1.337B 1.128A 1.337B 1.171 -.046 1.217 2385 ---- 1.339B 1.159A 1.339B 1.202 -.047 1.249 2390 ---- 1.346B 1.190A 1.345B 1.234 -.047 1.281 2395 ---- 1.352B 1.221A 1.350B 1.266 -.047 1.313 2400 ---- 1.697B 1.253A 1.697B 1.299 -.047 1.346 2405 ---- ---- 1.285A 1.285A 1.332 -.047 1.379 2410 ---- ---- 1.318A 1.318A 1.365 -.048 1.413 2415 ---- ---- 1.351A 1.351A 1.399 -.048 1.447 2420 ---- ---- ---- ---- 1.434 -.048 1.482 2425 ---- 1.890B 1.419A 1.890B 1.469 -.048 1.517 2430 ---- ---- ---- ---- 1.504 -.048 1.552 2435 ---- ---- ---- ---- 1.540 -.048 1.588 2440 ---- ---- ---- ---- 1.576 -.048 1.624 2445 ---- ---- ---- ---- 1.612 -.048 1.660 2450 ---- 2.090B 1.595A 2.090B 1.649 -.048 1.697 2455 ---- ---- ---- ---- 1.686 -.048 1.734 2460 ---- ---- ---- ---- 1.723 -.049 1.772 2465 ---- ---- ---- ---- 1.761 -.049 1.810 2470 ---- ---- ---- ---- 1.799 -.049 1.848 2475 ---- 2.298B 1.780A 2.298B 1.838 -.048 1.886 2480 ---- ---- ---- ---- 1.877 -.048 1.925 2485 ---- ---- ---- ---- 1.916 -.048 1.964 2490 ---- ---- ---- ---- 1.955 -.048 2.003 2495 ---- ---- ---- ---- 1.995 -.048 2.043 2500 ---- 2.510B 1.973A 2.510B 2.035 -.047 2.082 2505 ---- ---- ---- ---- 2.075 -.047 2.122 2510 ---- ---- ---- ---- 2.116 -.047 2.163 2515 ---- ---- ---- ---- 2.156 -.047 2.203 2525 ---- 2.730B 2.173A 2.730B 2.239 -.046 2.285 2550 ---- 2.952B 2.379A 2.952B 2.449 -.045 2.494 2575 ---- 3.177B 2.590A 3.177B 2.665 -.042 2.707 2600 ---- 3.406B 2.807A 3.406B 2.885 -.040 2.925 2625 ---- 3.640B 3.027A 3.640B 3.109 -.039 3.148 2650 ---- 3.873B 3.253A 3.873B 3.336 -.037 3.373 2675 ---- 4.110B 3.480A 4.110B 3.566 -.036 3.602 2700 ---- 4.346B 3.713A 4.346B 3.799 -.035 3.834 2725 ---- 4.585B 3.945A 4.585B 4.033 -.035 4.068 2750 ---- 4.826B 4.180A 4.825B 4.270 -.033 4.303 2775 ---- 5.068B 4.416A 5.068B 4.508 -.033 4.541 2800 ---- 5.310B 4.656A 5.310B 4.748 -.032 4.780 2825 ---- 5.555B 4.896A 5.555B 4.989 -.031 5.020 2850 ---- 5.798B 5.136A 5.798B 5.231 -.030 5.261 2875 ---- 5.895B 5.379A 5.895B 5.473 -.030 5.503 2900 ---- 5.961B 5.620A 5.961B 5.717 -.029 5.746 2925 ---- 6.016B 5.864A 5.864A 5.961 -.029 5.990 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 6 5 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 13.328 +.023 13.305 10000 ---- ---- ---- ---- .001 UNCH .001 18 1025 ---- ---- ---- ---- 13.078 +.023 13.055 1050 ---- ---- ---- ---- 12.828 +.023 12.805 1075 ---- ---- ---- ---- 12.578 +.023 12.555 1100 ---- ---- ---- ---- 12.328 +.023 12.305 1125 ---- ---- ---- ---- 12.078 +.023 12.055 1150 ---- ---- ---- ---- 11.828 +.023 11.805 1175 ---- ---- ---- ---- 11.578 +.023 11.555 1200 ---- ---- ---- ---- 11.328 +.023 11.305 1225 ---- ---- ---- ---- 11.078 +.023 11.055 1250 ---- ---- ---- ---- 10.828 +.023 10.805 1275 ---- ---- ---- ---- 10.578 +.023 10.555 1300 ---- ---- ---- ---- 10.328 +.023 10.305 1325 ---- ---- ---- ---- 10.078 +.023 10.055 1350 ---- ---- ---- ---- 9.828 +.023 9.805 1375 ---- ---- ---- ---- 9.578 +.023 9.555 1 1400 ---- ---- ---- ---- 9.328 +.023 9.305 1 1425 ---- ---- ---- ---- 9.078 +.023 9.055 2 1450 ---- ---- ---- ---- 8.828 +.023 8.805 1 1475 ---- ---- ---- ---- 8.578 +.023 8.555 1 1500 ---- ---- ---- ---- 8.328 +.023 8.305 4 1525 ---- ---- ---- ---- 8.078 +.023 8.055 5 1550 ---- ---- ---- ---- 7.828 +.023 7.805 2 1575 ---- ---- ---- ---- 7.578 +.023 7.555 1 1600 ---- ---- ---- ---- 7.328 +.023 7.305 3 1625 ---- ---- ---- ---- 7.078 +.023 7.055 3 1630 ---- ---- ---- ---- 7.028 +.023 7.005 1635 ---- ---- ---- ---- 6.978 +.023 6.955 1640 ---- ---- ---- ---- 6.928 +.023 6.905 1645 ---- ---- ---- ---- 6.878 +.023 6.855 1650 ---- ---- ---- ---- 6.828 +.023 6.805 1 1655 ---- ---- ---- ---- 6.778 +.023 6.755 1660 ---- ---- ---- ---- 6.728 +.023 6.705 1665 ---- ---- ---- ---- 6.678 +.023 6.655 1 1670 ---- ---- ---- ---- 6.628 +.023 6.605 3 1675 ---- ---- ---- ---- 6.578 +.023 6.555 2 1680 ---- ---- ---- ---- 6.528 +.023 6.505 1685 ---- ---- ---- ---- 6.478 +.023 6.455 1690 ---- ---- ---- ---- 6.428 +.023 6.405 1 1695 ---- ---- ---- ---- 6.378 +.023 6.355 1700 ---- ---- ---- ---- 6.328 +.023 6.305 1705 ---- ---- ---- ---- 6.278 +.023 6.255 1710 ---- ---- ---- ---- 6.228 +.023 6.205 1715 ---- ---- ---- ---- 6.178 +.023 6.155 1 1720 ---- ---- ---- ---- 6.128 +.023 6.105 1 1725 ---- ---- ---- ---- 6.078 +.023 6.055 1 1730 ---- ---- ---- ---- 6.028 +.023 6.005 1735 ---- ---- ---- ---- 5.978 +.023 5.955 1 1740 ---- ---- ---- ---- 5.928 +.023 5.905 1745 ---- ---- ---- ---- 5.878 +.023 5.855 1 1750 ---- ---- ---- ---- 5.828 +.023 5.805 1 1755 ---- ---- ---- ---- 5.778 +.023 5.755 1760 ---- ---- ---- ---- 5.728 +.023 5.705 2 1765 ---- ---- ---- ---- 5.678 +.023 5.655 2 1770 ---- ---- ---- ---- 5.628 +.023 5.605 2 1775 ---- ---- ---- ---- 5.578 +.023 5.555 5 1780 ---- ---- ---- ---- 5.528 +.023 5.505 5 1785 ---- ---- ---- ---- 5.478 +.023 5.455 2 1790 ---- ---- ---- ---- 5.428 +.023 5.405 1795 ---- ---- ---- ---- 5.378 +.023 5.355 4 1800 ---- ---- ---- ---- 5.328 +.023 5.305 240 1805 ---- ---- ---- ---- 5.278 +.023 5.255 1 1810 ---- ---- ---- ---- 5.229 +.024 5.205 2 1815 ---- ---- ---- ---- 5.179 +.024 5.155 1820 ---- ---- ---- ---- 5.129 +.024 5.105 1825 ---- ---- ---- ---- 5.079 +.023 5.056 105 1830 ---- ---- ---- ---- 5.029 +.023 5.006 2 1835 ---- ---- ---- ---- 4.979 +.023 4.956 1 1840 ---- ---- ---- ---- 4.929 +.023 4.906 4 1845 ---- ---- ---- ---- 4.879 +.023 4.856 2 1850 ---- ---- ---- ---- 4.829 +.023 4.806 8 1855 ---- ---- ---- ---- 4.779 +.023 4.756 8 1860 ---- ---- ---- ---- 4.729 +.023 4.706 1865 ---- ---- ---- ---- 4.679 +.023 4.656 2 1870 ---- ---- ---- ---- 4.629 +.023 4.606 2 1875 ---- ---- ---- ---- 4.580 +.024 4.556 56 1880 ---- ---- ---- ---- 4.530 +.023 4.507 10 1885 ---- ---- ---- ---- 4.480 +.023 4.457 31 1890 ---- ---- ---- ---- 4.430 +.023 4.407 3 1895 ---- ---- ---- ---- 4.380 +.023 4.357 2 1900 ---- ---- ---- ---- 4.330 +.023 4.307 122 1905 ---- ---- ---- ---- 4.280 +.023 4.257 15 1910 ---- ---- ---- ---- 4.230 +.023 4.207 4 1915 ---- ---- ---- ---- 4.180 +.022 4.158 55 1920 ---- ---- ---- ---- 4.131 +.023 4.108 3 1925 ---- ---- ---- ---- 4.081 +.023 4.058 57 1930 ---- ---- ---- ---- 4.031 +.023 4.008 3 1935 ---- ---- ---- ---- 3.981 +.023 3.958 7 1940 ---- ---- ---- ---- 3.931 +.022 3.909 6 1945 ---- ---- ---- ---- 3.881 +.022 3.859 63 1950 ---- ---- ---- ---- 3.832 +.023 3.809 1 97 1955 ---- ---- ---- ---- 3.782 +.023 3.759 7 1960 ---- ---- ---- ---- 3.732 +.022 3.710 4 1965 ---- ---- ---- ---- 3.682 +.022 3.660 1970 ---- ---- ---- ---- 3.632 +.022 3.610 2 1975 ---- ---- ---- ---- 3.583 +.022 3.561 1 96 1980 ---- ---- ---- ---- 3.533 +.022 3.511 14 1985 ---- ---- ---- ---- 3.483 +.022 3.461 5 1990 ---- ---- ---- ---- 3.433 +.022 3.411 3 1995 ---- ---- ---- ---- 3.384 +.022 3.362 6 2000 3.400 3.400 3.400 3.400 3.334 +.022 1 3.312 1 358 2005 ---- ---- ---- ---- 3.284 +.021 3.263 2 2010 ---- ---- ---- ---- 3.234 +.021 3.213 2 2015 ---- ---- ---- ---- 3.185 +.022 3.163 2 2020 ---- ---- ---- ---- 3.135 +.021 3.114 6 2025 ---- ---- ---- ---- 3.085 +.021 3.064 130 2030 ---- ---- ---- ---- 3.036 +.021 3.015 1 2035 ---- ---- ---- ---- 2.986 +.021 2.965 4 2040 ---- ---- ---- ---- 2.937 +.021 2.916 8 2045 ---- ---- ---- ---- 2.887 +.020 2.867 9 2050 ---- ---- ---- ---- 2.837 +.020 2.817 2 90 2055 ---- ---- ---- ---- 2.788 +.020 2.768 3 2060 ---- ---- ---- ---- 2.738 +.019 2.719 22 2065 ---- ---- ---- ---- 2.689 +.020 2.669 11 2070 ---- ---- ---- ---- 2.639 +.019 2.620 40 2075 ---- ---- 2.022A 2.022A 2.590 +.019 2.571 77 2080 ---- ---- ---- ---- 2.540 +.018 2.522 26 2085 ---- ---- ---- ---- 2.491 +.018 2.473 5 2090 ---- ---- ---- ---- 2.442 +.018 2.424 5 2095 ---- ---- ---- ---- 2.393 +.018 2.375 12 2100 1.948 1.948 1.782A 1.782A 2.343 +.017 3 2.326 1 605 2105 ---- ---- ---- ---- 2.294 +.017 2.277 100 2110 ---- ---- ---- ---- 2.245 +.016 2.229 10 2115 ---- ---- ---- ---- 2.196 +.016 2.180 4 2120 ---- ---- ---- ---- 2.147 +.015 2.132 45 2125 ---- ---- 1.548A 1.548A 2.098 +.015 2.083 3 147 2130 ---- ---- ---- ---- 2.050 +.015 2.035 13 2135 ---- ---- ---- ---- 2.001 +.014 1.987 10 2140 ---- ---- ---- ---- 1.952 +.013 1.939 14 2145 ---- ---- ---- ---- 1.904 +.013 1.891 10 2150 1.475 1.965B 1.319A 1.319A 1.856 +.012 3 1.844 513 2155 ---- ---- 1.339A 1.339A 1.807 +.011 1.796 24 2160 ---- ---- 1.294A 1.294A 1.759 +.010 1.749 7 2165 ---- ---- 1.251A 1.251A 1.711 +.009 1.702 45 2170 ---- ---- 1.209A 1.209A 1.664 +.008 1.656 65 2175 1.187 1.725B 1.103A 1.725B 1.616 +.007 3 1.609 7 52 2180 ---- ---- 1.127A 1.127A 1.569 +.006 1.563 9 2185 ---- ---- 1.087A 1.087A 1.522 +.005 1.517 57 2190 ---- ---- 1.047A 1.047A 1.476 +.004 1.472 2 2195 ---- ---- 1.009A 1.009A 1.429 +.003 1.426 5 2200 1.070 1.491B .903A 1.491B 1.383 +.001 7 1.382 14 646 2205 ---- ---- .932A .932A 1.337 UNCH 1.337 5 2210 ---- ---- .895A .895A 1.292 -.001 1.293 7 2215 ---- ---- .859A .859A 1.247 -.003 1.250 64 2220 ---- 1.250B .824A .824A 1.203 -.004 1.207 58 2225 ---- 1.264B .721A .721A 1.159 -.006 5 1.165 1 217 2230 ---- 1.164B .693A .693A 1.115 -.008 1.123 9 2235 ---- 1.121B .660A .660A 1.072 -.010 1.082 5 2240 ---- 1.077B .626A .626A 1.030 -.011 1.041 39 2245 ---- 1.034B .595A .595A .988 -.013 1.001 34 2250 ---- 1.048B .561A .561A .947 -.015 5 .962 12 779 2255 ---- .950B .532A .532A .907 -.016 .923 27 2260 .610 .909B .503A .672A .868 -.018 5 .886 23 2265 ---- .871B .476A .476A .829 -.020 .849 71 2270 .684 .829B .450A .688B .791 -.021 3 .812 28 2275 .501 .849B .425A .849B .754 -.023 9 .777 8 258 2280 ---- .755B .401A .401A .718 -.025 .743 1 186 2285 ---- .716B .378A .378A .683 -.026 .709 2 19 2290 ---- .683B .356A .356A .649 -.028 .677 2 20 2295 .555 .684B .336A .551A .615 -.030 5 .645 18 2300 .530 .669B .315A .521A .583 -.031 17 .614 238 947 2305 ---- .636B .297A .297A .552 -.032 .584 2 60 2310 ---- .603B .279A .279A .522 -.033 .555 4 147 2315 ---- .572B .262A .262A .493 -.034 .527 6 18 2320 .386 .541B .246A .541B .465 -.036 6 .501 9 20 2325 .400 .515B .231A .482B .439 -.036 30 .475 35 146 2330 .386 .487B .217A .369A .413 -.037 3 .450 6 12 2335 .390 .460B .202A .340A .389 -.037 2 .426 9 8 2340 .413 .434B .190A .402B .365 -.038 13 .403 8 29 2345 ---- .409B .178A .178A .343 -.038 1 .381 5 27 2350 .332 .386B .167A .289A .322 -.038 36 .360 79 549 2355 .274 .363B .158A .363B .302 -.038 2 .340 24 2360 ---- .341B .147A .147A .283 -.038 .321 15 23 2365 ---- .320B .139A .139A .265 -.038 .303 3 15 2370 ---- .300B .130A .130A .248 -.038 .286 3 12 2375 .250 .282B .122A .255B .232 -.038 11 .270 59 192 2380 .183 .265B .115A .265B .217 -.038 2 .255 1 23 2385 .176 .248B .108A .108A .203 -.038 1 .241 3 46 2390 ---- .234B .103A .103A .189 -.038 .227 4 73 2395 ---- .219B .097A .097A .177 -.037 .214 50 2400 .148 .204B .092A .180A .165 -.037 77 .202 530 1151 2405 ---- .193B .086A .086A .155 -.035 .190 2 29 2410 .145 .181B .081A .131A .144 -.036 4 .180 20 167 2415 ---- ---- .077A .077A .135 -.034 .169 9 46 2420 .080 .080 .072A .157B .126 -.034 6 .160 7 18 2425 .130 .130 .068A .129B .118 -.033 47 .151 28 92 2430 ---- ---- .065A .065A .111 -.031 .142 7 10 2435 ---- ---- .061A .061A .103 -.031 .134 1 3 2440 ---- ---- .057A .057A .097 -.029 .126 6 5 2445 .095 .096 .054A .097B .091 -.028 12 .119 1 2450 .079 .092 .050 .092 .085 -.027 35 .112 53 1080 2455 ---- ---- .049A .049A .080 -.026 .106 4 14 2460 ---- ---- .046A .046A .075 -.025 .100 2465 ---- ---- .044A .044A .070 -.024 .094 15 2470 ---- ---- .042A .042A .066 -.023 .089 1 4 2475 ---- ---- .039A .039A .061 -.023 25 .084 1 245 2480 ---- ---- .036A .036A .058 -.021 .079 1 2 2485 ---- ---- .035A .035A .054 -.021 .075 1 8 2490 ---- ---- .033A .033A .051 -.019 .070 3 2495 ---- ---- .031A .031A .048 -.019 .067 2500 .049 .054B .028 .050 .045 -.018 40 .063 43 800 2505 ---- ---- .028A .028A .042 -.017 .059 2510 ---- ---- .027A .027A .040 -.016 .056 1 7 2515 ---- ---- .026A .026A .037 -.016 .053 4 2520 ---- ---- .024A .024A .035 -.015 .050 2 15 2525 .039 .039 .023A .023A .033 -.015 21 .048 15 123 2530 ---- ---- .023A .023A .031 -.014 .045 106 2535 ---- ---- .022A .022A .029 -.014 .043 2 2540 ---- ---- .021A .021A .027 -.014 .041 2 2 2545 ---- ---- .020A .020A .026 -.012 .038 2550 .022 .029B .019A .029B .024 -.013 2 .037 11 363 2555 ---- ---- .018A .018A .023 -.012 .035 2560 ---- ---- .017A .017A .022 -.011 .033 2565 ---- ---- .016A .016A .020 -.011 .031 2570 ---- ---- .015A .015A .019 -.011 .030 2575 ---- ---- .014A .014A .018 -.010 .028 2 40 2580 .016 .019B .014A .019B .017 -.010 10 .027 2585 ---- ---- .013A .013A .016 -.010 .026 1 2590 ---- ---- .013A .013A .015 -.010 .025 2595 ---- ---- .012A .012A .015 -.008 .023 2600 .014 .015B .011A .013 .014 -.008 4 .022 40 621 2605 ---- ---- .011A .011A .013 -.008 .021 2610 ---- ---- .010A .010A .012 -.008 .020 2615 ---- ---- .010A .010A .012 -.008 .020 2625 .010 .010 .009A .010 .010 -.008 2 .018 3 184 2650 ---- ---- .008A .008A .008 -.007 1 .015 14 107 2675 ---- ---- .007A .007A .006 -.006 .012 11 51 2700 ---- ---- .006A .006A .005 -.005 1 .010 6 307 2725 ---- ---- .005A .005A .004 -.004 .008 39 2750 ---- ---- .004A .004A .003 -.004 .007 1 27 2775 ---- ---- .003A .003A .003 -.003 .006 1 29 2800 ---- ---- .003A .003A .002 -.003 2 .005 2 506 2825 ---- ---- .003A .003A .002 -.002 .004 3 15 2850 ---- ---- .003A .003A .001 -.003 .004 1 81 2875 .002 .002 .002 .002 .001 -.002 10 .003 3 24 2900 ---- ---- .002A .002A .001 -.002 1 .003 5 22 2925 ---- ---- .002A .002A .001 -.002 .003 1 2950 ---- ---- ---- ---- .001 -.001 .002 12 2975 ---- ---- ---- ---- .001 -.001 .002 1 37 3000 .002 .002 .002 .002 .001 -.001 17 .002 1 1557 3025 ---- ---- ---- ---- .001 -.001 .002 2 3050 ---- ---- .001A .001A .001 -.001 .002 8 3075 ---- ---- .001A .001A .001 -.001 .002 1 3100 ---- ---- ---- ---- .001 UNCH .001 3 2 3125 ---- ---- ---- ---- .001 UNCH .001 1 3150 ---- ---- ---- ---- .001 UNCH .001 19 3175 ---- ---- ---- ---- .001 UNCH .001 3200 ---- ---- ---- ---- .001 UNCH .001 16 3225 ---- ---- ---- ---- .001 UNCH .001 3250 ---- ---- ---- ---- .001 UNCH .001 7 3275 ---- ---- ---- ---- .001 UNCH .001 3300 ---- ---- ---- ---- .001 UNCH .001 6 3325 ---- ---- ---- ---- .001 UNCH .001 3350 ---- ---- ---- ---- .001 UNCH .001 3375 ---- ---- ---- ---- .001 UNCH .001 3400 ---- ---- ---- ---- .001 UNCH .001 3425 ---- ---- ---- ---- .001 UNCH .001 3500 ---- ---- ---- ---- .001 UNCH .001 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 ---- ---- ---- ---- 15.578 +.023 15.555 800 ---- ---- ---- ---- 15.328 +.023 15.305 825 ---- ---- ---- ---- 15.078 +.023 15.055 850 ---- ---- ---- ---- 14.828 +.023 14.805 875 ---- ---- ---- ---- 14.578 +.023 14.555 900 ---- ---- ---- ---- 14.328 +.023 14.305 925 ---- ---- ---- ---- 14.078 +.023 14.055 950 ---- ---- ---- ---- 13.828 +.023 13.805 975 ---- ---- ---- ---- 13.578 +.023 13.555 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.328 +.023 13.305 1025 ---- ---- ---- ---- 13.078 +.023 13.055 1050 ---- ---- ---- ---- 12.828 +.023 12.805 1075 ---- ---- ---- ---- 12.578 +.023 12.555 1100 ---- ---- ---- ---- 12.328 +.023 12.305 1125 ---- ---- ---- ---- 12.078 +.023 12.055 1150 ---- ---- ---- ---- 11.828 +.023 11.805 1175 ---- ---- ---- ---- 11.578 +.023 11.555 1200 ---- ---- ---- ---- 11.328 +.023 11.305 1225 ---- ---- ---- ---- 11.078 +.023 11.055 1250 ---- ---- ---- ---- 10.828 +.023 10.805 1275 ---- ---- ---- ---- 10.578 +.023 10.555 1300 ---- ---- ---- ---- 10.328 +.023 10.305 1325 ---- ---- ---- ---- 10.078 +.023 10.055 1350 ---- ---- ---- ---- 9.828 +.023 9.805 1375 ---- ---- ---- ---- 9.578 +.023 9.555 1400 ---- ---- ---- ---- 9.328 +.023 9.305 1 1425 ---- ---- ---- ---- 9.078 +.023 9.055 1 1450 ---- ---- ---- ---- 8.828 +.023 8.805 1475 ---- ---- ---- ---- 8.578 +.023 8.555 1500 ---- ---- ---- ---- 8.329 +.024 8.305 1525 ---- ---- ---- ---- 8.079 +.024 8.055 1550 ---- ---- ---- ---- 7.830 +.025 7.805 1575 ---- ---- ---- ---- 7.581 +.026 7.555 1600 ---- ---- ---- ---- 7.332 +.027 7.305 1 1625 ---- ---- ---- ---- 7.083 +.027 7.056 1650 ---- ---- ---- ---- 6.834 +.027 6.807 1675 ---- ---- ---- ---- 6.585 +.027 6.558 1700 ---- ---- ---- ---- 6.337 +.028 6.309 21 1725 ---- ---- ---- ---- 6.089 +.028 6.061 1 1730 ---- ---- ---- ---- 6.039 +.028 6.011 1735 ---- ---- ---- ---- 5.990 +.028 5.962 1740 ---- ---- ---- ---- 5.940 +.028 5.912 1745 ---- ---- ---- ---- 5.891 +.028 5.863 1750 ---- ---- ---- ---- 5.841 +.028 5.813 1 1755 ---- ---- ---- ---- 5.791 +.027 5.764 1760 ---- ---- ---- ---- 5.742 +.028 5.714 1765 ---- ---- ---- ---- 5.692 +.027 5.665 1770 ---- ---- ---- ---- 5.643 +.027 5.616 1775 ---- ---- ---- ---- 5.593 +.027 5.566 1780 ---- ---- ---- ---- 5.544 +.027 5.517 1785 ---- ---- ---- ---- 5.494 +.026 5.468 1790 ---- ---- ---- ---- 5.445 +.027 5.418 1795 ---- ---- ---- ---- 5.396 +.027 5.369 1800 ---- ---- ---- ---- 5.346 +.026 5.320 2 1805 ---- ---- ---- ---- 5.297 +.027 5.270 1810 ---- ---- ---- ---- 5.247 +.026 5.221 1815 ---- ---- ---- ---- 5.198 +.026 5.172 1820 ---- ---- ---- ---- 5.149 +.026 5.123 4 1825 ---- ---- ---- ---- 5.099 +.025 5.074 11 1830 ---- ---- ---- ---- 5.050 +.025 5.025 1835 ---- ---- ---- ---- 5.001 +.025 4.976 4 1840 ---- ---- ---- ---- 4.952 +.025 4.927 4 1845 ---- ---- ---- ---- 4.902 +.024 4.878 3 1850 ---- ---- ---- ---- 4.853 +.024 4.829 39 1855 ---- ---- ---- ---- 4.804 +.024 4.780 5 1860 ---- ---- ---- ---- 4.755 +.024 4.731 1865 ---- ---- ---- ---- 4.706 +.024 4.682 5 1870 ---- ---- ---- ---- 4.657 +.024 4.633 5 1875 ---- ---- ---- ---- 4.608 +.023 4.585 13 1880 ---- ---- ---- ---- 4.559 +.023 4.536 1885 ---- ---- ---- ---- 4.510 +.023 4.487 1890 ---- ---- ---- ---- 4.461 +.022 4.439 1895 ---- ---- ---- ---- 4.412 +.022 4.390 1900 ---- ---- 3.795A 3.795A 4.363 +.022 4.341 16 1905 ---- ---- ---- ---- 4.315 +.022 4.293 1910 ---- ---- ---- ---- 4.266 +.022 4.244 1915 ---- ---- ---- ---- 4.217 +.021 4.196 1920 ---- ---- ---- ---- 4.169 +.021 4.148 1925 ---- ---- 3.555A 3.555A 4.120 +.021 4.099 30 1930 ---- ---- ---- ---- 4.072 +.021 4.051 1935 ---- ---- ---- ---- 4.023 +.020 4.003 1940 ---- ---- ---- ---- 3.975 +.020 3.955 1945 ---- ---- ---- ---- 3.927 +.020 3.907 1950 ---- 3.990B 3.318A 3.318A 3.878 +.019 3.859 2 80 1955 ---- ---- ---- ---- 3.830 +.019 3.811 1960 ---- ---- ---- ---- 3.782 +.019 3.763 1965 ---- ---- ---- ---- 3.734 +.018 3.716 1970 ---- ---- ---- ---- 3.686 +.018 3.668 1975 ---- 3.750B 3.084A 3.084A 3.639 +.018 3.621 121 1980 ---- ---- ---- ---- 3.591 +.018 3.573 1985 ---- ---- ---- ---- 3.544 +.018 3.526 1990 ---- ---- ---- ---- 3.496 +.018 3.478 1995 ---- ---- ---- ---- 3.449 +.018 3.431 2000 ---- 3.511B 2.855A 2.855A 3.402 +.018 3.384 2 487 2005 ---- ---- ---- ---- 3.355 +.018 3.337 2010 ---- ---- ---- ---- 3.308 +.017 3.291 2015 ---- ---- ---- ---- 3.261 +.017 3.244 2020 ---- ---- ---- ---- 3.214 +.017 3.197 4 2025 ---- 3.276B 2.628A 2.628A 3.168 +.017 3.151 4 2030 ---- ---- ---- ---- 3.121 +.016 3.105 4 2035 ---- ---- ---- ---- 3.075 +.016 3.059 4 2040 ---- ---- ---- ---- 3.029 +.016 3.013 2 2045 ---- ---- 2.523A 2.523A 2.983 +.016 2.967 2050 ---- 3.042B 2.407A 2.407A 2.937 +.015 2.922 35 2055 ---- ---- 2.438A 2.438A 2.891 +.015 2.876 2060 ---- ---- 2.395A 2.395A 2.845 +.014 2.831 2 2065 ---- ---- 2.352A 2.352A 2.800 +.014 2.786 2070 ---- ---- 2.309A 2.309A 2.755 +.014 2.741 3 2075 2.676 2.813B 2.195A 2.590A 2.710 +.013 1 2.697 17 2080 ---- ---- 2.224A 2.224A 2.665 +.012 2.653 2085 ---- ---- 2.182A 2.182A 2.621 +.012 2.609 2090 ---- ---- 2.141A 2.141A 2.577 +.012 2.565 2095 ---- ---- 2.100A 2.100A 2.533 +.012 2.521 2100 2.491 2.589B 1.989A 2.567B 2.489 +.011 2 2.478 1 124 2105 ---- 2.491B 2.019A 2.019A 2.445 +.010 2.435 2110 ---- 2.446B 1.980A 1.980A 2.402 +.010 2.392 2115 ---- 2.402B 1.940A 1.940A 2.359 +.010 2.349 2 2120 ---- 2.358B 1.901A 1.901A 2.316 +.009 2.307 2125 ---- 2.372B 1.794A 1.794A 2.274 +.009 2.265 18 2130 ---- 2.271B 1.825A 1.825A 2.231 +.007 2.224 7 2135 ---- 2.229B 1.788A 1.788A 2.189 +.007 2.182 6 2140 ---- 2.186B 1.750A 1.750A 2.148 +.007 2.141 15 2145 ---- 2.144B 1.714A 1.714A 2.106 +.005 2.101 31 2150 ---- 2.165B 1.610A 1.610A 2.065 +.004 2.061 12 379 2155 ---- 2.061B 1.642A 1.642A 2.025 +.004 2.021 10 2160 ---- 2.020B 1.606A 1.606A 1.984 +.003 1.981 13 2165 ---- 1.979B 1.571A 1.571A 1.944 +.002 1.942 2 2170 ---- 1.939B 1.537A 1.537A 1.905 +.001 1.904 2175 ---- 1.961B 1.436A 1.436A 1.865 UNCH 1.865 145 2180 ---- 1.859B 1.469A 1.469A 1.826 -.001 1.827 5 2185 ---- 1.818B 1.369A 1.369A 1.788 -.002 1.790 15 2190 ---- 1.781B 1.340A 1.340A 1.750 -.003 1.753 2 2195 ---- 1.743B 1.308A 1.308A 1.712 -.004 1.716 13 2200 ---- 1.769B 1.274A 1.274A 1.675 -.005 1.680 1 110 2205 ---- 1.665B 1.247A 1.247A 1.638 -.006 1.644 48 2210 ---- 1.630B 1.216A 1.216A 1.602 -.007 1.609 7 2215 ---- 1.592B 1.187A 1.187A 1.566 -.008 1.574 1 2220 ---- 1.557B 1.155A 1.155A 1.530 -.010 1.540 2 2225 ---- 1.586B 1.126A 1.126A 1.495 -.011 1.506 28 2230 ---- 1.484B 1.098A 1.098A 1.461 -.011 1.472 6 2235 ---- 1.449B 1.070A 1.070A 1.427 -.012 1.439 3 2240 ---- 1.414B 1.044A 1.044A 1.393 -.014 1.407 7 2245 ---- 1.388B 1.018A 1.018A 1.361 -.014 1.375 2250 ---- 1.417B .991A .991A 1.328 -.015 1.343 2 44 2255 ---- 1.381B .966A .966A 1.296 -.016 1.312 6 2260 ---- 1.349B .940A .940A 1.265 -.016 1.281 21 2265 ---- 1.316B .916A .916A 1.234 -.017 1.251 2 2270 ---- 1.283B .892A .892A 1.204 -.018 1.222 4 2275 ---- 1.257B .868A .868A 1.174 -.019 15 1.193 34 2280 ---- 1.222B .846A .846A 1.145 -.019 1.164 52 2285 ---- 1.195B .823A .823A 1.116 -.020 1.136 12 2290 ---- 1.163B .801A .801A 1.088 -.020 1.108 2 35 2295 ---- 1.137B .780A .780A 1.060 -.021 1.081 6 2300 .940 1.111B .758A 1.078B 1.033 -.022 27 1.055 75 273 2305 ---- 1.085B .738A .738A 1.007 -.022 1.029 6 2310 .771 1.057B .718A .718A .981 -.022 5 1.003 10 2315 ---- 1.031B .698A .698A .955 -.023 .978 4 20 2320 .725 1.004B .679A .679A .930 -.024 5 .954 65 2325 .944 .979B .660A .946B .906 -.023 7 .929 10 125 2330 .857 .954B .643A .854A .882 -.024 1 .906 2 2335 ---- .930B .625A .625A .859 -.024 .883 9 9 2340 .858 .906B .608A .849A .836 -.024 1 .860 3 2345 ---- .882B .591A .591A .813 -.025 .838 2 4 2350 .595 .859B .575A .828B .792 -.025 53 .817 6 378 2355 ---- .837B .559A .559A .770 -.025 .795 15 2360 ---- .815B .543A .543A .749 -.026 .775 2365 ---- .793B .528A .528A .729 -.026 1 .755 4 6 2370 ---- .772B .513A .513A .709 -.026 1 .735 7 66 2375 .650 .752B .499A .722B .690 -.026 28 .716 2 67 2380 ---- .731B .485A .485A .671 -.026 .697 3 5 2385 ---- .712B .471A .471A .653 -.026 .679 2390 ---- .693B .458A .458A .635 -.026 .661 4 56 2395 ---- .675B .445A .445A .617 -.026 .643 6 2400 .650 .655B .433A .627B .600 -.026 20 .626 165 197 2405 ---- .637B .421A .421A .584 -.026 .610 11 21 2410 ---- .620B .407A .407A .568 -.026 1 .594 3 2415 .490 .603B .396A .576B .552 -.026 3 .578 26 2420 ---- .587B .385A .385A .537 -.025 .562 4 8 2425 ---- .571B .375A .375A .522 -.026 45 .548 161 2430 ---- .555B .365A .365A .507 -.026 .533 2 2435 ---- .540B .355A .355A .493 -.026 .519 3 2 2440 ---- .525B .345A .345A .480 -.025 .505 2 2445 ---- .511B .336A .336A .466 -.026 .492 1 2 2450 ---- .497B .327A .327A .454 -.025 39 .479 9 616 2455 .420 .483B .318A .483B .441 -.025 5 .466 2460 ---- .470B .310A .310A .429 -.025 .454 11 2465 .415 .458B .302A .396A .417 -.025 3 .442 4 3 2470 ---- .445B .295A .295A .406 -.024 .430 3 2475 ---- .433B .287A .287A .395 -.024 11 .419 1 444 2480 ---- .422B .280A .280A .384 -.024 .408 2485 ---- .412B .273A .273A .374 -.024 .398 1 2490 ---- .401B .266A .266A .364 -.023 .387 1 2495 .389 .391B .260A .391B .354 -.023 1 .377 1 2500 .332 .380B .250 .380B .344 -.024 9 .368 854 848 2505 ---- .370B .247A .247A .335 -.023 .358 1 1 2510 .359 .360B .241A .360B .326 -.023 1 .349 1 2515 ---- .351B .235A .235A .318 -.022 .340 17 2520 ---- .341B .229A .229A .309 -.022 1 .331 18 2525 ---- .332B .223A .223A .301 -.022 .323 666 2530 ---- .323B .218A .218A .293 -.022 .315 2535 ---- .314B .212A .212A .286 -.021 1 .307 2540 .260 .306B .207A .207A .278 -.021 1 .299 4 4 2545 ---- .298B .202A .202A .271 -.020 .291 2550 .265 .290B .197A .252A .264 -.020 6 .284 6 72 2555 ---- .282B .191A .191A .257 -.020 .277 2560 ---- .275B .187A .187A .250 -.020 .270 1 11 2565 ---- .268B .182A .182A .244 -.019 .263 1 2 2570 ---- .261B .178A .178A .237 -.020 1 .257 11 2575 ---- .254B .173A .173A .231 -.019 25 .250 1 21 2580 ---- .248B .169A .169A .225 -.019 1 .244 3 2585 ---- .241B .165A .165A .220 -.018 .238 1 2590 ---- .235B .161A .161A .214 -.018 .232 1 2595 ---- .229B .157A .157A .209 -.017 .226 2 2600 .205 .223B .153A .209B .203 -.018 12 .221 4 308 2605 ---- .218B .150A .150A .198 -.018 .216 2610 ---- .212B .146A .146A .193 -.017 .210 2615 ---- .207B .143A .143A .188 -.017 .205 2625 .139 .196B .136A .196B .179 -.016 3 .195 1 39 2650 .130 .173B .121A .121A .158 -.015 3 .173 3 48 2675 ---- ---- .108A .108A .140 -.014 .154 29 2700 ---- ---- .097A .097A .125 -.012 2 .137 9 72 2725 ---- ---- .088A .088A .111 -.012 .123 1 14 2750 .104 .108B .079A .108B .099 -.011 2 .110 1 40 2775 .069 .096B .069 .096B .089 -.010 1 .099 17 2800 .070 .086B .064 .086B .081 -.009 24 .090 3 300 2825 .058 .079B .058 .079B .073 -.008 1 .081 7 2850 .053 .071B .053 .071B .066 -.008 6 .074 5 48 2875 ---- ---- .052A .052A .060 -.007 .067 1 2900 .055 .058B .048A .048A .055 -.007 1 .062 3 88 2925 ---- ---- .045A .045A .050 -.007 .057 1 5 2950 ---- ---- .042A .042A .046 -.006 .052 1 18 2975 ---- ---- .039A .039A .043 -.006 .049 1 7 3000 ---- ---- .037A .037A .039 -.006 3 .045 703 526 3025 .040 .040 .035A .040 .037 -.005 1 .042 4 3050 ---- ---- .033A .033A .034 -.005 .039 2 3075 ---- ---- .031A .031A .032 -.005 .037 2 15 3100 .029 .029 .029 .029 .030 -.005 1 .035 35 3125 ---- ---- .029A .029A .028 -.005 .033 11 3150 .026 .026 .026 .026 .026 -.005 1 .031 12 3175 ---- ---- .026A .026A .024 -.005 .029 12 3200 ---- ---- .024A .024A .023 -.005 .028 71 3225 ---- ---- .024A .024A .022 -.004 .026 2 3250 .020 .020 .020 .020 .020 -.005 1 .025 3275 ---- ---- .022A .022A .019 -.005 .024 3300 ---- ---- .020A .020A .018 -.005 .023 3325 ---- ---- .021A .021A .017 -.005 .022 3350 ---- ---- .020A .020A .017 -.004 .021 3375 ---- ---- ---- ---- .016 -.004 .020 3400 ---- ---- ---- ---- .015 -.004 3 .019 24 3425 ---- ---- .018A .018A .014 -.005 .019 3500 .013 .013 .013 .013 .013 -.004 1 .017 1 77 3600 ---- ---- .013A .013A .011 -.004 19 .015 4 28 3800 ---- ---- .011A .011A .008 -.004 .012 19 4000 ---- ---- .009A .009A .007 -.003 .010 42 4500 ---- ---- ---- ---- .006 UNCH .006 19 5000 ---- ---- ---- ---- .005 +.001 .004 5 5500 ---- ---- ---- ---- .004 +.001 .003 45 6000 ---- ---- ---- ---- .003 +.001 .002 7 6500 ---- ---- ---- ---- .002 UNCH .002 2 7000 ---- ---- ---- ---- .001 UNCH .001 20 775 ---- ---- ---- ---- 15.578 +.023 15.555 800 ---- ---- ---- ---- 15.328 +.023 15.305 825 ---- ---- ---- ---- 15.078 +.023 15.055 850 ---- ---- ---- ---- 14.828 +.023 14.805 875 ---- ---- ---- ---- 14.578 +.023 14.555 900 ---- ---- ---- ---- 14.328 +.023 14.305 925 ---- ---- ---- ---- 14.078 +.023 14.055 950 ---- ---- ---- ---- 13.828 +.023 13.805 975 ---- ---- ---- ---- 13.578 +.023 13.555 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.328 +.023 13.305 10000 ---- ---- ---- ---- .003 UNCH 25 .003 205 1025 ---- ---- ---- ---- 13.078 +.023 13.055 1050 ---- ---- ---- ---- 12.828 +.023 12.805 1075 ---- ---- ---- ---- 12.578 +.023 12.555 1100 ---- ---- ---- ---- 12.328 +.023 12.305 1125 ---- ---- ---- ---- 12.078 +.023 12.055 1150 ---- ---- ---- ---- 11.828 +.023 11.805 1175 ---- ---- ---- ---- 11.578 +.023 11.555 1200 ---- ---- ---- ---- 11.328 +.023 11.305 1225 ---- ---- ---- ---- 11.078 +.023 11.055 1250 ---- ---- ---- ---- 10.828 +.023 10.805 1 1275 ---- ---- ---- ---- 10.578 +.023 10.555 1300 ---- ---- ---- ---- 10.328 +.023 10.305 1325 ---- ---- ---- ---- 10.078 +.023 10.055 1350 ---- ---- ---- ---- 9.828 +.023 9.805 1 1375 ---- ---- ---- ---- 9.578 +.023 9.555 2 1400 ---- ---- ---- ---- 9.328 +.023 9.305 1425 ---- ---- ---- ---- 9.078 +.023 9.055 1450 ---- ---- ---- ---- 8.829 +.024 8.805 1475 ---- ---- ---- ---- 8.579 +.024 8.555 4 1500 ---- ---- ---- ---- 8.330 +.025 8.305 4 1525 ---- ---- ---- ---- 8.081 +.025 8.056 2 1550 ---- ---- ---- ---- 7.833 +.026 7.807 2 1575 ---- ---- ---- ---- 7.585 +.027 7.558 4 1600 ---- ---- ---- ---- 7.337 +.027 7.310 4 1625 ---- ---- ---- ---- 7.090 +.027 7.063 2 1650 ---- ---- ---- ---- 6.843 +.027 6.816 4 1675 ---- ---- ---- ---- 6.596 +.026 6.570 14 1700 ---- ---- ---- ---- 6.350 +.026 6.324 21 1725 ---- ---- ---- ---- 6.105 +.026 6.079 5 1750 ---- ---- ---- ---- 5.860 +.025 5.835 5 1775 ---- ---- ---- ---- 5.617 +.025 5.592 4 1800 ---- ---- 4.807A 4.807A 5.374 +.024 5.350 113 1825 ---- 5.233B 4.568A 4.568A 5.132 +.023 5.109 1 1850 ---- 5.004B 4.332A 4.332A 4.892 +.022 4.870 19 1875 ---- 4.765B 4.099A 4.099A 4.653 +.021 4.632 2 178 1900 ---- 4.528B 3.868A 3.868A 4.417 +.020 4.397 147 1910 ---- ---- ---- ---- 4.323 +.020 4.303 1915 ---- ---- ---- ---- 4.276 +.019 4.257 1920 ---- ---- ---- ---- 4.229 +.019 4.210 1925 ---- 4.292B 3.640A 3.640A 4.182 +.018 4.164 45 1930 ---- ---- ---- ---- 4.136 +.019 4.117 1935 ---- ---- ---- ---- 4.089 +.018 4.071 1940 ---- ---- ---- ---- 4.043 +.018 4.025 1945 ---- ---- ---- ---- 3.997 +.018 3.979 1950 ---- 4.060B 3.415A 3.415A 3.951 +.018 3.933 293 1955 ---- ---- ---- ---- 3.905 +.017 3.888 1960 ---- ---- ---- ---- 3.859 +.017 3.842 1965 ---- ---- ---- ---- 3.813 +.016 3.797 1970 ---- ---- ---- ---- 3.768 +.016 3.752 1975 ---- 3.832B 3.195A 3.195A 3.722 +.016 3.706 117 1980 ---- ---- 3.242A 3.242A 3.677 +.015 3.662 1985 ---- ---- 3.198A 3.198A 3.632 +.015 3.617 1990 ---- ---- 3.156A 3.156A 3.587 +.015 3.572 1995 ---- ---- 3.114A 3.114A 3.542 +.014 3.528 2000 ---- 3.604B 2.980A 2.980A 3.498 +.015 3.483 516 2005 ---- ---- 3.029A 3.029A 3.453 +.014 3.439 2010 ---- ---- 2.987A 2.987A 3.409 +.014 3.395 2015 ---- ---- 2.946A 2.946A 3.365 +.013 3.352 2020 ---- ---- 2.904A 2.904A 3.321 +.013 3.308 2025 ---- 3.381B 2.772A 2.772A 3.278 +.013 3.265 2 2030 ---- ---- 2.822A 2.822A 3.234 +.013 3.221 2035 ---- ---- 2.782A 2.782A 3.191 +.012 3.179 2040 ---- 3.182B 2.742A 2.742A 3.148 +.012 3.136 4 2045 ---- 3.139B 2.702A 2.702A 3.105 +.012 3.093 2050 ---- 3.165B 2.570A 2.570A 3.062 +.011 3.051 210 2055 ---- 3.052B 2.622A 2.622A 3.020 +.011 3.009 2060 ---- 3.010B 2.583A 2.583A 2.978 +.011 2.967 2065 ---- 2.966B 2.544A 2.544A 2.936 +.011 2.925 2070 ---- 2.924B 2.506A 2.506A 2.894 +.010 2.884 2075 ---- 2.954B 2.376A 2.376A 2.852 +.009 2.843 169 2080 ---- 2.839B 2.430A 2.430A 2.811 +.009 2.802 2085 ---- 2.797B 2.392A 2.392A 2.770 +.009 2.761 2090 ---- 2.756B 2.355A 2.355A 2.729 +.008 2.721 2095 ---- 2.714B 2.318A 2.318A 2.689 +.008 2.681 2100 ---- 2.748B 2.189A 2.189A 2.649 +.008 2.641 1 1447 2105 ---- 2.632B 2.245A 2.245A 2.609 +.007 2.602 2110 ---- 2.592B 2.209A 2.209A 2.569 +.006 2.563 2115 ---- 2.552B 2.174A 2.174A 2.530 +.006 2.524 1 2120 ---- 2.512B 2.139A 2.139A 2.491 +.006 2.485 2125 ---- 2.548B 2.012A 2.012A 2.452 +.005 2.447 24 2130 ---- 2.433B 2.070A 2.070A 2.413 +.004 2.409 1 2135 ---- 2.394B 2.037A 2.037A 2.375 +.004 2.371 2140 ---- 2.355B 2.003A 2.003A 2.337 +.003 2.334 2145 ---- 2.316B 1.970A 1.970A 2.299 +.002 2.297 2150 2.174 2.358B 1.844A 2.164A 2.262 +.002 6 2.260 60 2155 ---- 2.239B 1.905A 1.905A 2.225 +.001 2.224 2 2160 ---- 2.201B 1.874A 1.874A 2.188 UNCH 2.188 2 2165 ---- 2.164B 1.751A 1.751A 2.152 UNCH 2.152 2170 ---- 2.129B 1.720A 1.720A 2.116 -.001 2.117 2175 ---- 2.175B 1.687A 1.687A 2.080 -.002 1 2.082 352 2180 ---- 2.056B 1.659A 1.659A 2.045 -.002 2.047 2185 ---- 2.020B 1.629A 1.629A 2.010 -.003 2.013 2190 ---- 1.984B 1.599A 1.599A 1.976 -.003 1.979 2195 ---- 1.949B 1.570A 1.570A 1.942 -.004 1.946 2200 1.659 2.001B 1.538A 1.538A 1.908 -.005 2 1.913 2 767 2205 ---- ---- 1.513A 1.513A 1.875 -.005 1.880 2210 ---- ---- 1.485A 1.485A 1.842 -.006 1.848 2215 ---- ---- 1.458A 1.458A 1.809 -.007 1.816 2 2220 ---- 1.806B 1.426A 1.426A 1.777 -.008 1.785 2225 ---- 1.836B 1.400A 1.400A 1.745 -.009 1.754 29 2230 ---- 1.799B 1.374A 1.374A 1.714 -.009 1.723 1 2235 ---- 1.768B 1.348A 1.348A 1.683 -.010 1.693 2240 ---- 1.737B 1.323A 1.323A 1.653 -.011 1.664 2245 ---- 1.706B 1.298A 1.298A 1.623 -.011 1.634 2250 ---- 1.680B 1.273A 1.273A 1.593 -.012 1 1.605 515 2255 ---- 1.645B 1.249A 1.249A 1.564 -.013 1.577 2260 ---- 1.616B 1.225A 1.225A 1.535 -.013 1.548 2 2265 ---- 1.587B 1.201A 1.201A 1.507 -.014 1.521 1 2270 ---- 1.555B 1.178A 1.178A 1.479 -.014 1.493 2275 ---- 1.535B 1.155A 1.155A 1.451 -.015 1.466 2 682 2280 ---- 1.499B 1.133A 1.133A 1.424 -.016 1.440 1 2285 ---- 1.478B 1.111A 1.111A 1.397 -.016 1.413 1 2290 ---- 1.451B 1.089A 1.089A 1.371 -.016 1.387 2295 ---- 1.425B 1.068A 1.068A 1.345 -.017 1.362 1 2300 1.225 1.397B 1.047A 1.047A 1.320 -.017 1 1.337 1 420 2305 ---- 1.372B 1.026A 1.026A 1.295 -.017 1.312 2310 1.159 1.347B 1.006A 1.135A 1.270 -.017 1 1.287 2315 1.012 1.322B .986A 1.322B 1.246 -.017 2 1.263 4 2320 ---- 1.297B .967A .967A 1.222 -.018 1.240 2 2325 ---- 1.273B .948A .948A 1.199 -.017 1.216 145 2330 ---- 1.248B .929A .929A 1.176 -.017 1.193 1 7 2335 ---- 1.225B .911A .911A 1.153 -.018 1.171 2 2340 ---- 1.202B .893A .893A 1.131 -.017 1.148 2 2345 ---- 1.179B .875A .875A 1.109 -.018 1.127 2350 1.151 1.157B .858A 1.122B 1.088 -.017 21 1.105 21 192 2355 ---- 1.135B .841A .841A 1.067 -.017 1.084 2360 ---- 1.113B .824A .824A 1.046 -.017 1.063 2 2365 ---- 1.092B .808A .808A 1.026 -.017 1.043 2370 ---- 1.071B .792A .792A 1.006 -.017 1.023 2375 ---- 1.050B .776A .776A .986 -.017 1.003 51 2380 ---- 1.030B .761A .761A .967 -.017 .984 1 2385 ---- 1.010B .746A .746A .948 -.017 .965 2390 ---- .991B .731A .731A .929 -.018 .947 2395 ---- .972B .717A .717A .911 -.017 .928 4 2400 .950 .953B .703A .874A .893 -.018 15 .911 212 1467 2405 ---- .935B .689A .689A .876 -.017 4 .893 50 2410 ---- .917B .675A .675A .858 -.018 .876 2415 ---- .899B .662A .662A .842 -.017 .859 2420 ---- .881B .649A .649A .825 -.018 .843 2425 ---- .864B .636A .636A .809 -.018 .827 10 337 2430 ---- .848B .624A .624A .793 -.018 .811 10 186 2435 ---- .831B .612A .612A .777 -.018 .795 2440 .725 .815B .600A .600A .762 -.018 5 .780 11 2445 ---- .799B .588A .588A .747 -.018 .765 2450 ---- .784B .577A .577A .732 -.019 .751 357 2455 ---- .768B .566A .566A .718 -.018 .736 27 2460 ---- .754B .555A .555A .704 -.018 .722 2465 ---- .739B .542A .542A .690 -.019 5 .709 2470 ---- .725B .532A .532A .676 -.019 5 .695 2475 ---- .711B .522A .522A .663 -.019 .682 64 2480 ---- .697B .512A .512A .650 -.019 .669 2485 ---- .684B .502A .502A .638 -.019 .657 10 2490 ---- .670B .493A .493A .625 -.019 .644 2 2495 ---- .657B .484A .484A .613 -.019 .632 2500 .570 .645B .470 .578A .601 -.019 521 .620 226 3581 2505 ---- .632B .466A .466A .590 -.019 .609 26 2510 ---- .620B .457A .457A .578 -.019 .597 2515 ---- .608B .449A .449A .567 -.019 .586 4 2520 ---- .597B .440A .440A .556 -.019 .575 2525 ---- .585B .432A .432A .546 -.019 .565 8 48 2530 ---- .574B .424A .424A .535 -.019 .554 2535 ---- .563B .417A .417A .525 -.019 .544 2540 ---- .554B .409A .409A .515 -.019 .534 2545 ---- .544B .402A .402A .505 -.019 .524 2550 .528 .533B .394A .511B .496 -.018 4 .514 11 628 2555 ---- .523B .387A .387A .486 -.019 .505 2560 ---- .514B .380A .380A .477 -.019 .496 2565 ---- .504B .374A .374A .468 -.019 .487 2570 ---- .494B .367A .367A .460 -.018 .478 2575 ---- .485B .361A .361A .451 -.018 .469 100 112 2580 ---- .476B .354A .354A .443 -.018 .461 2585 ---- .467B .348A .348A .434 -.018 .452 2590 ---- .459B .342A .342A .426 -.018 .444 2595 ---- .450B .336A .336A .418 -.018 .436 2600 ---- .442B .329A .329A .411 -.017 .428 21 489 2605 ---- .434B .324A .324A .403 -.018 .421 2610 ---- .426B .318A .318A .396 -.017 .413 2615 ---- .418B .312A .312A .389 -.017 .406 2625 ---- .403B .301A .301A .375 -.016 .391 6 2650 ---- .367B .275A .275A .342 -.016 2 .358 10 130 2675 ---- .336B .252A .252A .313 -.015 .328 29 2700 ---- .307B .231A .231A .286 -.015 .301 13 248 2725 ---- .282B .212A .212A .262 -.014 .276 17 2750 ---- .258B .195A .195A .241 -.013 .254 613 2775 ---- .237B .180A .180A .221 -.013 .234 10 2800 .174 .219B .167A .219B .203 -.013 1 .216 201 1140 2825 ---- .201B .154A .154A .187 -.012 .199 113 2850 ---- .186B .143A .143A .173 -.011 .184 305 2875 ---- ---- .133A .133A .160 -.011 .171 25 2900 ---- ---- .124A .124A .148 -.011 .159 1 34 2925 ---- ---- .116A .116A .137 -.010 .147 102 2950 ---- ---- .108A .108A .127 -.010 .137 234 2975 ---- ---- .101A .101A .119 -.009 .128 1 3000 .110 .117B .095A .113A .110 -.009 510 .119 108 2784 3025 ---- ---- .089A .089A .103 -.008 .111 4 3050 ---- ---- .084A .084A .096 -.008 .104 5 3075 ---- ---- .079A .079A .090 -.008 .098 3100 ---- ---- .075A .075A .084 -.007 .091 60 3125 ---- ---- .071A .071A .079 -.007 .086 11 3150 ---- ---- .067A .067A .074 -.007 .081 10 3175 ---- ---- .063A .063A .070 -.006 .076 1 3200 ---- ---- .060A .060A .066 -.006 .072 49 3225 ---- ---- .057A .057A .062 -.006 .068 1 3250 ---- ---- .055A .055A .058 -.006 .064 300 3275 ---- ---- .052A .052A .055 -.005 .060 3300 .054 .054 .050A .054 .052 -.005 5 .057 2 17 3325 ---- ---- .048A .048A .050 -.004 .054 3350 ---- ---- .046A .046A .047 -.005 .052 15 994 3375 ---- ---- .044A .044A .045 -.004 .049 1 3400 ---- ---- .042A .042A .042 -.005 .047 112 3425 ---- ---- .040A .040A .040 -.004 .044 1 3450 ---- ---- .039A .039A .039 -.003 .042 269 3475 ---- ---- .037A .037A .037 -.003 .040 11 11 3500 .035 .035 .033 .033 .035 -.004 6 .039 25 51 3525 ---- ---- .035A .035A .034 -.003 .037 100 3550 ---- ---- .034A .034A .032 -.003 .035 4 3575 ---- ---- .033A .033A .031 -.003 .034 3600 ---- ---- ---- ---- .030 -.002 .032 141 3625 ---- ---- ---- ---- .028 -.003 .031 3650 ---- ---- ---- ---- .027 -.003 .030 10 3675 ---- ---- ---- ---- .026 -.003 .029 10 3700 .026 .026 .024 .025 .025 -.003 29 .028 3 3725 ---- ---- ---- ---- .024 -.003 .027 3 4000 ---- ---- ---- ---- .017 -.001 .018 20 503 4500 ---- ---- ---- ---- .011 UNCH .011 74 5000 ---- ---- ---- ---- .009 +.001 .008 796 6000 ---- ---- ---- ---- .007 +.001 .006 134 7500 ---- ---- ---- ---- .005 +.001 25 .004 206 775 ---- ---- ---- ---- 15.578 +.023 15.555 800 ---- ---- ---- ---- 15.328 +.023 15.305 825 ---- ---- ---- ---- 15.078 +.023 15.055 850 ---- ---- ---- ---- 14.828 +.023 14.805 875 ---- ---- ---- ---- 14.578 +.023 14.555 900 ---- ---- ---- ---- 14.328 +.023 14.305 925 ---- ---- ---- ---- 14.078 +.023 14.055 950 ---- ---- ---- ---- 13.828 +.023 13.805 975 ---- ---- ---- ---- 13.578 +.023 13.555 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.497 +.021 13.476 1025 ---- ---- ---- ---- 13.247 +.021 13.226 1050 ---- ---- ---- ---- 12.997 +.021 12.976 1075 ---- ---- ---- ---- 12.747 +.021 12.726 1100 ---- ---- ---- ---- 12.497 +.021 12.476 1125 ---- ---- ---- ---- 12.247 +.021 12.226 1150 ---- ---- ---- ---- 11.997 +.021 11.976 1175 ---- ---- ---- ---- 11.747 +.021 11.726 1200 ---- ---- ---- ---- 11.497 +.021 11.476 1225 ---- ---- ---- ---- 11.247 +.021 11.226 1250 ---- ---- ---- ---- 10.997 +.021 10.976 1275 ---- ---- ---- ---- 10.747 +.021 10.726 4 1300 ---- ---- ---- ---- 10.497 +.021 10.476 1325 ---- ---- ---- ---- 10.247 +.021 10.226 1350 ---- ---- ---- ---- 9.997 +.021 9.976 1 1375 ---- ---- ---- ---- 9.747 +.021 9.726 1400 ---- ---- ---- ---- 9.497 +.021 9.476 1425 ---- ---- ---- ---- 9.247 +.021 9.226 1450 ---- ---- ---- ---- 8.998 +.022 8.976 1475 ---- ---- ---- ---- 8.749 +.022 8.727 1500 ---- ---- ---- ---- 8.501 +.022 8.479 1525 ---- ---- ---- ---- 8.254 +.023 8.231 2 1550 ---- ---- ---- ---- 8.007 +.023 7.984 4 1575 ---- ---- ---- ---- 7.760 +.023 7.737 6 1600 ---- ---- ---- ---- 7.514 +.022 7.492 1625 ---- ---- ---- ---- 7.269 +.022 7.247 4 1650 ---- ---- ---- ---- 7.024 +.021 7.003 2 1675 ---- ---- ---- ---- 6.781 +.022 6.759 2 1700 ---- ---- ---- ---- 6.538 +.021 6.517 1725 ---- ---- 5.737A 5.737A 6.296 +.020 6.276 2 1750 ---- 6.164B 5.500A 5.500A 6.056 +.020 6.036 2 1775 ---- 5.936B 5.265A 5.265A 5.817 +.019 5.798 1 1800 ---- 5.697B 5.030A 5.030A 5.580 +.019 5.561 1 1825 ---- 5.462B 4.800A 4.800A 5.344 +.017 5.327 2 1850 ---- 5.230B 4.573A 4.573A 5.111 +.017 5.094 4 1875 ---- 4.996B 4.347A 4.347A 4.880 +.016 4.864 1900 ---- 4.767B 4.125A 4.125A 4.652 +.015 4.637 1925 ---- 4.541B 3.908A 3.908A 4.426 +.013 4.413 1950 ---- 4.318B 3.694A 3.694A 4.204 +.012 4.192 1 1975 ---- 4.098B 3.484A 3.484A 3.986 +.010 3.976 2000 ---- 3.883B 3.281A 3.281A 3.772 +.009 3.763 64 2025 ---- 3.674B 3.084A 3.084A 3.563 +.008 3.555 59 2050 ---- 3.466B 2.893A 2.893A 3.359 +.006 3.353 2 2075 ---- 3.266B 2.708A 2.708A 3.160 +.004 3.156 7 2100 ---- 3.074B 2.531A 2.531A 2.968 +.003 2.965 103 2125 ---- 2.883B 2.362A 2.362A 2.782 +.001 2.781 1 2150 2.531 2.704B 2.202A 2.524A 2.603 -.001 2 2.604 1 2175 ---- 2.530B 2.047A 2.047A 2.432 -.002 2.434 5 2200 ---- 2.361B 1.904A 1.904A 2.268 -.004 2.272 28 2225 ---- 2.203B 1.767A 1.767A 2.112 -.006 2.118 2250 1.903 2.053B 1.638A 1.897A 1.964 -.008 4 1.972 60 2275 ---- 1.911B 1.519A 1.519A 1.824 -.010 1.834 10 2300 ---- 1.776B 1.407A 1.407A 1.693 -.011 1.704 2 11 2325 ---- 1.649B 1.303A 1.303A 1.570 -.012 1.582 1 2350 ---- 1.531B 1.207A 1.207A 1.455 -.014 1.469 70 102 2375 1.329 1.420B 1.118A 1.311A 1.348 -.015 1 1.363 2 2400 ---- 1.318B 1.035A 1.035A 1.248 -.016 1 1.264 215 2425 ---- 1.222B .960A .960A 1.157 -.016 1.173 51 2450 ---- 1.134B .890A .890A 1.072 -.017 1.089 40 2475 ---- 1.052B .826A .826A .994 -.017 1.011 41 2500 ---- .977B .768A .768A .922 -.018 9 .940 1 70 2525 ---- .908B .714A .714A .856 -.018 .874 1 12 2550 ---- .844B .663A .663A .795 -.018 .813 4 2575 ---- .785B .617A .617A .740 -.017 .757 2 2600 ---- .731B .575A .575A .689 -.017 .706 32 2625 ---- .682B .538A .538A .642 -.016 .658 2650 ---- .636B .503A .503A .598 -.017 .615 7 13 2675 ---- .594B .469A .469A .558 -.017 .575 105 2700 ---- .556B .440A .440A .522 -.016 .538 46 2725 ---- .520B .412A .412A .488 -.015 .503 2 2750 ---- .487B .387A .387A .457 -.015 .472 2775 ---- .456B .363A .363A .428 -.015 19 .443 16 2800 .370 .428B .341A .410 .401 -.015 19 .416 6 18 2825 ---- .402B .320A .320A .377 -.014 .391 1 2850 ---- .378B .301A .301A .354 -.013 .367 14 2875 ---- .355B .284A .284A .332 -.014 .346 6 2900 ---- .334B .267A .267A .313 -.013 .326 7 2925 ---- .315B .252A .252A .294 -.013 .307 102 2950 ---- .297B .238A .238A .277 -.013 .290 2 3 2975 ---- .280B .225A .225A .261 -.013 .274 1 3000 .249 .265B .213A .265B .246 -.013 502 .259 1119 3117 3025 .230 .250B .202A .250B .233 -.012 20 .245 16 3050 ---- .236B .191A .191A .220 -.012 .232 6 3075 ---- .223B .181A .181A .208 -.012 .220 1 3100 ---- .210B .172A .172A .197 -.011 .208 2 27 3125 ---- .199B .163A .163A .186 -.012 .198 2 3150 ---- ---- .155A .155A .176 -.012 .188 8 3175 ---- .179B .148A .148A .167 -.011 .178 3200 ---- ---- .141A .141A .159 -.011 .170 5 30 3225 ---- ---- .134A .134A .151 -.010 .161 3250 ---- ---- .128A .128A .143 -.011 .154 11 3275 ---- ---- .123A .123A .136 -.010 .146 3300 ---- ---- .117A .117A .129 -.010 .139 3325 ---- ---- .112A .112A .123 -.010 .133 3350 ---- ---- .107A .107A .117 -.010 .127 5 3375 ---- ---- .103A .103A .112 -.009 .121 3400 ---- ---- .098A .098A .107 -.009 .116 3425 ---- ---- .094A .094A .102 -.009 .111 3500 .092 .092 .083A .092 .089 -.008 501 .097 1114 2519 4000 ---- ---- .043A .043A .041 -.006 .047 642 5000 .016 .016 .016 .016 .017 -.004 2 .021 69 850 ---- ---- ---- ---- 14.997 +.021 14.976 875 ---- ---- ---- ---- 14.747 +.021 14.726 900 ---- ---- ---- ---- 14.497 +.021 14.476 925 ---- ---- ---- ---- 14.247 +.021 14.226 950 ---- ---- ---- ---- 13.997 +.021 13.976 975 ---- ---- ---- ---- 13.747 +.021 13.726 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.497 +.021 13.476 10000 .008 .008 .008 .008 .008 UNCH 10 .008 110 1025 ---- ---- ---- ---- 13.247 +.021 13.226 1050 ---- ---- ---- ---- 12.997 +.021 12.976 1075 ---- ---- ---- ---- 12.747 +.021 12.726 1100 ---- ---- ---- ---- 12.497 +.021 12.476 1125 ---- ---- ---- ---- 12.247 +.021 12.226 1150 ---- ---- ---- ---- 11.997 +.021 11.976 1175 ---- ---- ---- ---- 11.747 +.021 11.726 1200 ---- ---- ---- ---- 11.497 +.021 11.476 1225 ---- ---- ---- ---- 11.247 +.021 11.226 1250 ---- ---- ---- ---- 10.997 +.021 10.976 1275 ---- ---- ---- ---- 10.747 +.021 10.726 4 1300 ---- ---- ---- ---- 10.497 +.021 10.476 1 1325 ---- ---- ---- ---- 10.247 +.021 10.226 1 1350 ---- ---- ---- ---- 9.997 +.021 9.976 1 1375 ---- ---- ---- ---- 9.747 +.021 9.726 2 1400 ---- ---- ---- ---- 9.498 +.022 9.476 1425 ---- ---- ---- ---- 9.249 +.022 9.227 1450 ---- ---- ---- ---- 9.001 +.023 8.978 1475 ---- ---- ---- ---- 8.753 +.023 8.730 1500 ---- ---- ---- ---- 8.506 +.023 8.483 2 1525 ---- ---- ---- ---- 8.260 +.023 8.237 10 1550 ---- ---- ---- ---- 8.014 +.022 7.992 4 1575 ---- ---- ---- ---- 7.770 +.023 7.747 4 1600 ---- ---- ---- ---- 7.526 +.022 7.504 6 1625 ---- ---- ---- ---- 7.284 +.023 7.261 1650 ---- ---- ---- ---- 7.042 +.022 7.020 1675 ---- ---- 6.245A 6.245A 6.802 +.022 6.780 2 1700 ---- 6.680B 6.009A 6.009A 6.563 +.021 6.542 2 1725 ---- 6.442B 5.775A 5.775A 6.325 +.020 6.305 1750 ---- 6.206B 5.543A 5.543A 6.089 +.019 6.070 1 1775 ---- 5.971B 5.313A 5.313A 5.855 +.018 5.837 1800 ---- 5.739B 5.085A 5.085A 5.623 +.017 5.606 6 1825 ---- 5.508B 4.860A 4.860A 5.394 +.017 5.377 29 1850 ---- 5.280B 4.640A 4.640A 5.167 +.016 5.151 1 1875 ---- 5.055B 4.422A 4.422A 4.943 +.015 4.928 1900 ---- 4.835B 4.207A 4.207A 4.722 +.014 4.708 28 1925 ---- 4.614B 3.998A 3.998A 4.505 +.013 4.492 1950 ---- 4.400B 3.793A 3.793A 4.291 +.012 4.279 1 1975 ---- 4.189B 3.593A 3.593A 4.081 +.010 4.071 2000 ---- 3.982B 3.399A 3.399A 3.876 +.009 3.867 163 2025 ---- 3.781B 3.211A 3.211A 3.676 +.008 3.668 2050 ---- 3.583B 3.029A 3.029A 3.481 +.007 3.474 3 2075 ---- 3.393B 2.853A 2.853A 3.292 +.006 3.286 2 2100 ---- 3.207B 2.684A 2.684A 3.109 +.005 3.104 21 2125 ---- 3.027B 2.523A 2.523A 2.932 +.003 2.929 1 2150 ---- 2.857B 2.369A 2.369A 2.761 UNCH 2.761 75 2175 ---- 2.690B 2.224A 2.224A 2.598 -.001 2.599 2200 2.172 2.531B 2.085A 2.494B 2.442 -.002 2 2.444 252 2225 ---- 2.379B 1.953A 1.953A 2.292 -.005 2.297 24 2250 ---- 2.237B 1.830A 1.830A 2.151 -.007 2.158 1 102 2275 ---- 2.099B 1.714A 1.714A 2.017 -.008 2.025 5 2300 ---- 1.969B 1.604A 1.604A 1.890 -.010 1.900 152 2325 ---- 1.848B 1.502A 1.502A 1.770 -.012 1.782 2350 ---- 1.733B 1.406A 1.406A 1.658 -.013 1.671 25 2375 ---- 1.624B 1.317A 1.317A 1.553 -.014 1.567 8 2400 ---- 1.523B 1.233A 1.233A 1.455 -.014 1.469 1 399 2425 ---- 1.430B 1.156A 1.156A 1.364 -.014 1.378 40 2450 1.260 1.341B 1.084A 1.307B 1.278 -.015 20 1.293 41 2475 ---- 1.259B 1.017A 1.017A 1.199 -.014 1.213 80 2500 ---- 1.182B .955A .955A 1.125 -.014 1.139 1 1922 2525 ---- 1.110B .897A .897A 1.057 -.013 1.070 2 2550 ---- 1.045B .844A .844A .993 -.013 1.006 6 2575 ---- .981B .794A .794A .933 -.014 .947 4 2600 ---- .924B .746A .746A .878 -.013 .891 58 2625 ---- .871B .704A .704A .827 -.013 .840 8 2650 ---- .820B .665A .665A .779 -.013 .792 125 2675 ---- .773B .627A .627A .734 -.013 .747 5 2700 .615 .730B .592A .677A .693 -.013 9 .706 7 242 2725 ---- .689B .559A .559A .654 -.013 .667 2750 ---- .651B .529A .529A .618 -.013 .631 244 2775 ---- .617B .501A .501A .585 -.012 .597 2800 ---- .584B .475A .475A .554 -.012 .566 430 2825 ---- .552B .451A .451A .525 -.011 .536 26 2850 ---- .524B .429A .429A .498 -.011 .509 17 2875 ---- .498B .407A .407A .473 -.010 .483 2900 ---- .472B .387A .387A .449 -.010 .459 2 2925 ---- .448B .368A .368A .426 -.011 .437 3 2950 ---- .427B .350A .350A .405 -.011 .416 15 2975 ---- .406B .334A .334A .385 -.011 .396 3 3000 ---- .386B .318A .318A .367 -.010 .377 1 377 3025 ---- .367B .303A .303A .349 -.011 .360 1 3050 ---- .350B .289A .289A .333 -.010 .343 1 3075 ---- .334B .276A .276A .317 -.010 .327 3100 ---- .318B .264A .264A .303 -.010 .313 18 3125 ---- .304B .252A .252A .289 -.010 .299 1 3150 ---- .290B .241A .241A .276 -.009 .285 10 10 3175 ---- .277B .231A .231A .264 -.009 .273 3200 ---- .265B .221A .221A .252 -.009 .261 3 3225 ---- .253B .212A .212A .241 -.009 .250 3250 ---- .243B .203A .203A .231 -.008 .239 3 3275 ---- .232B .195A .195A .221 -.009 .230 2 3300 ---- .222B .187A .187A .212 -.008 .220 10 421 3325 ---- .213B .180A .180A .203 -.008 .211 5 3350 ---- .204B .173A .173A .195 -.008 .203 6 3375 ---- ---- .166A .166A .187 -.008 .195 2 3400 ---- .188B .160A .160A .179 -.008 1 .187 1 11 3425 ---- ---- .154A .154A .172 -.008 .180 3500 ---- ---- .139A .139A .153 -.008 .161 33 469 4000 ---- ---- .075A .075A .077 -.007 .084 67 5000 ---- ---- ---- ---- .029 -.005 .034 54 6000 ---- ---- ---- ---- .016 -.003 .019 21 7000 ---- ---- ---- ---- .012 -.001 .013 800 ---- ---- ---- ---- 15.497 +.021 15.476 8000 ---- ---- ---- ---- .010 -.001 .011 825 ---- ---- ---- ---- 15.247 +.021 15.226 850 ---- ---- ---- ---- 14.997 +.021 14.976 875 ---- ---- ---- ---- 14.747 +.021 14.726 900 ---- ---- ---- ---- 14.497 +.021 14.476 9000 ---- ---- ---- ---- .008 -.001 .009 2 925 ---- ---- ---- ---- 14.247 +.021 14.226 950 ---- ---- ---- ---- 13.997 +.021 13.976 975 ---- ---- ---- ---- 13.747 +.021 13.726 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.193 +.027 12.166 1175 ---- ---- ---- ---- 11.943 +.027 11.916 1200 ---- ---- ---- ---- 11.693 +.027 11.666 1225 ---- ---- ---- ---- 11.443 +.027 11.416 1250 ---- ---- ---- ---- 11.193 +.027 11.166 1275 ---- ---- ---- ---- 10.943 +.027 10.916 1300 ---- ---- ---- ---- 10.693 +.027 10.666 1325 ---- ---- ---- ---- 10.443 +.027 10.416 1350 ---- ---- ---- ---- 10.193 +.027 10.166 1375 ---- ---- ---- ---- 9.943 +.027 9.916 1400 ---- ---- ---- ---- 9.694 +.027 9.667 1425 ---- ---- ---- ---- 9.446 +.027 9.419 1450 ---- ---- ---- ---- 9.199 +.027 9.172 1475 ---- ---- ---- ---- 8.953 +.027 8.926 1500 ---- ---- ---- ---- 8.707 +.027 8.680 1525 ---- ---- ---- ---- 8.462 +.026 8.436 1550 ---- ---- ---- ---- 8.219 +.027 8.192 1575 ---- ---- ---- ---- 7.976 +.026 7.950 1600 ---- ---- ---- ---- 7.734 +.025 7.709 1625 ---- ---- 6.928A 6.928A 7.494 +.025 7.469 1650 ---- 7.259B 6.693A 6.693A 7.255 +.025 7.230 1675 ---- 7.120B 6.459A 6.459A 7.017 +.024 6.993 1700 ---- 6.886B 6.224A 6.224A 6.781 +.024 6.757 1725 ---- 6.650B 5.996A 5.996A 6.547 +.023 6.524 1750 ---- 6.419B 5.768A 5.768A 6.315 +.023 6.292 1775 ---- 6.188B 5.543A 5.543A 6.085 +.022 6.063 2 1800 ---- 5.960B 5.320A 5.320A 5.858 +.022 5.836 1825 ---- 5.733B 5.101A 5.101A 5.634 +.022 5.612 1850 ---- 5.510B 4.885A 4.885A 5.412 +.022 5.390 1875 ---- 5.290B 4.672A 4.672A 5.193 +.021 5.172 1900 ---- 5.073B 4.464A 4.464A 4.978 +.021 4.957 1925 ---- 4.860B 4.261A 4.261A 4.767 +.021 4.746 1950 ---- 4.649B 4.062A 4.062A 4.559 +.020 4.539 1975 ---- 4.445B 3.868A 3.868A 4.355 +.018 4.337 2000 ---- 4.245B 3.680A 3.680A 4.156 +.018 4.138 2025 ---- 4.048B 3.496A 3.496A 3.961 +.016 3.945 2050 ---- 3.858B 3.319A 3.319A 3.771 +.014 3.757 4 2075 ---- 3.672B 3.148A 3.148A 3.587 +.013 3.574 2 2100 ---- 3.490B 2.983A 2.983A 3.408 +.011 3.397 8 2125 ---- 3.317B 2.825A 2.825A 3.234 +.008 3.226 2150 ---- 3.149B 2.673A 2.673A 3.067 +.006 3.061 2175 ---- 2.987B 2.528A 2.528A 2.907 +.005 2.902 2200 ---- 2.831B 2.390A 2.390A 2.752 +.002 2.750 2225 ---- 2.682B 2.258A 2.258A 2.605 +.001 2.604 2250 ---- 2.538B 2.133A 2.133A 2.464 -.001 2.465 2275 ---- 2.403B 2.015A 2.015A 2.330 -.002 2.332 16 2300 ---- 2.273B 1.903A 1.903A 2.202 -.004 2.206 1 1 2325 ---- 2.149B 1.797A 1.797A 2.081 -.005 2.086 2350 ---- 2.033B 1.697A 1.697A 1.967 -.006 1.973 2375 ---- 1.921B 1.603A 1.603A 1.859 -.007 1.866 2400 ---- 1.817B 1.515A 1.515A 1.757 -.007 1.764 2425 ---- 1.718B 1.432A 1.432A 1.661 -.008 1.669 2450 ---- 1.629B 1.354A 1.354A 1.570 -.009 1.579 5 2475 ---- 1.542B 1.278A 1.278A 1.485 -.009 1.494 2500 ---- 1.460B 1.211A 1.211A 1.405 -.010 1.415 1 4 2525 ---- 1.383B 1.146A 1.146A 1.330 -.010 1.340 2550 ---- 1.310B 1.086A 1.086A 1.260 -.010 1.270 2575 ---- 1.241B 1.030A 1.030A 1.194 -.010 1.204 2600 ---- 1.178B .978A .978A 1.132 -.010 1.142 122 2625 ---- 1.119B .928A .928A 1.074 -.010 1.084 2650 ---- 1.063B .883A .883A 1.020 -.010 1.030 2 2675 ---- 1.010B .840A .840A .968 -.011 .979 2700 ---- .960B .799A .799A .921 -.010 .931 1 2725 ---- .913B .761A .761A .876 -.010 .886 2750 ---- .869B .725A .725A .833 -.011 .844 2775 ---- .828B .690A .690A .794 -.010 .804 21 2800 ---- .790B .659A .659A .757 -.010 .767 101 2825 ---- .753B .629A .629A .722 -.010 .732 2850 ---- .719B .601A .601A .689 -.010 .699 2875 ---- .687B .575A .575A .658 -.010 .668 2900 ---- .656B .552A .552A .629 -.010 .639 2925 ---- .628B .529A .529A .601 -.010 .611 2950 ---- .601B .507A .507A .575 -.010 .585 2975 ---- .574B .486A .486A .551 -.009 .560 3000 ---- .550B .466A .466A .528 -.009 .537 5 3025 ---- .527B .447A .447A .506 -.009 .515 3050 ---- .505B .429A .429A .485 -.009 .494 3075 ---- .485B .412A .412A .465 -.009 .474 3100 ---- .466B .396A .396A .446 -.010 .456 20 3125 ---- .447B .380A .380A .429 -.009 .438 3150 ---- .430B .366A .366A .412 -.009 .421 3175 ---- .413B .352A .352A .396 -.009 .405 3200 ---- .398B .339A .339A .381 -.009 .390 2 3225 ---- .383B .327A .327A .367 -.008 .375 3250 ---- .368B .315A .315A .353 -.009 .362 3275 ---- .355B .303A .303A .340 -.009 .349 3300 ---- .342B .293A .293A .328 -.008 .336 3325 ---- .330B .282A .282A .317 -.008 .325 3350 ---- .317B .273A .273A .306 -.008 .314 3375 ---- .307B .263A .263A .295 -.008 .303 3400 ---- .295B .255A .255A .286 -.007 .293 3425 ---- .285B .246A .246A .276 -.008 .284 3450 ---- .276B .238A .238A .267 -.008 .275 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.693 +.027 13.666 10000 .020 .020 .020 .020 .019 -.003 10 .022 25 1025 ---- ---- ---- ---- 13.443 +.027 13.416 1050 ---- ---- ---- ---- 13.193 +.027 13.166 1075 ---- ---- ---- ---- 12.943 +.027 12.916 1100 ---- ---- ---- ---- 12.693 +.027 12.666 1125 ---- ---- ---- ---- 12.443 +.027 12.416 1150 ---- ---- ---- ---- 12.193 +.027 12.166 1175 ---- ---- ---- ---- 11.943 +.027 11.916 1200 ---- ---- ---- ---- 11.693 +.027 11.666 1225 ---- ---- ---- ---- 11.443 +.027 11.416 1250 ---- ---- ---- ---- 11.193 +.027 11.166 1275 ---- ---- ---- ---- 10.943 +.027 10.916 1300 ---- ---- ---- ---- 10.693 +.027 10.666 1325 ---- ---- ---- ---- 10.443 +.027 10.416 1350 ---- ---- ---- ---- 10.193 +.027 10.166 1375 ---- ---- ---- ---- 9.944 +.027 9.917 1400 ---- ---- ---- ---- 9.696 +.027 9.669 1425 ---- ---- ---- ---- 9.449 +.027 9.422 1450 ---- ---- ---- ---- 9.203 +.026 9.177 1475 ---- ---- ---- ---- 8.958 +.026 8.932 1500 ---- ---- ---- ---- 8.714 +.026 8.688 1525 ---- ---- ---- ---- 8.471 +.025 8.446 1550 ---- ---- ---- ---- 8.229 +.025 8.204 1 1575 ---- ---- 7.427A 7.427A 7.988 +.024 7.964 1600 ---- ---- 7.191A 7.191A 7.749 +.023 7.726 1625 ---- 7.617B 6.957A 6.957A 7.512 +.023 7.489 1650 ---- 7.381B 6.723A 6.723A 7.277 +.023 7.254 1 1675 ---- 7.145B 6.495A 6.495A 7.043 +.022 7.021 1 1700 ---- 6.913B 6.267A 6.267A 6.812 +.022 6.790 1725 ---- 6.683B 6.042A 6.042A 6.583 +.022 6.561 1750 ---- 6.457B 5.818A 5.818A 6.357 +.022 6.335 1775 ---- 6.232B 5.600A 5.600A 6.132 +.021 6.111 1800 ---- 6.008B 5.384A 5.384A 5.911 +.021 5.890 1825 ---- 5.787B 5.170A 5.170A 5.693 +.021 5.672 1 1850 ---- 5.571B 4.962A 4.962A 5.477 +.020 5.457 25 1875 ---- 5.358B 4.757A 4.757A 5.265 +.019 5.246 2 1900 ---- 5.148B 4.556A 4.556A 5.057 +.019 5.038 1925 ---- 4.942B 4.360A 4.360A 4.852 +.018 4.834 1950 ---- 4.740B 4.167A 4.167A 4.652 +.017 4.635 1 1975 ---- 4.543B 3.982A 3.982A 4.455 +.016 4.439 10 2000 ---- 4.348B 3.800A 3.800A 4.263 +.014 4.249 10 2025 ---- 4.161B 3.625A 3.625A 4.076 +.013 4.063 2050 ---- 3.977B 3.454A 3.454A 3.894 +.012 3.882 2075 ---- 3.798B 3.290A 3.290A 3.717 +.011 3.706 5 2100 ---- 3.625B 3.132A 3.132A 3.546 +.010 3.536 114 2125 ---- 3.458B 2.980A 2.980A 3.380 +.009 3.371 35 2150 ---- 3.296B 2.834A 2.834A 3.220 +.007 3.213 2175 ---- 3.140B 2.694A 2.694A 3.065 +.005 3.060 2200 ---- 2.991B 2.560A 2.560A 2.917 +.004 2.913 205 2225 ---- 2.847B 2.433A 2.433A 2.775 +.002 2.773 2250 ---- 2.710B 2.312A 2.312A 2.640 +.001 2.639 2275 ---- 2.578B 2.197A 2.197A 2.510 -.001 2.511 5 2300 2.147 2.452B 2.087A 2.087A 2.387 -.002 1 2.389 43 2325 ---- 2.333B 1.983A 1.983A 2.269 -.004 2.273 7 2350 ---- 2.218B 1.884A 1.884A 2.157 -.005 2.162 10 2375 ---- 2.110B 1.791A 1.791A 2.051 -.006 2.057 2400 ---- 2.007B 1.703A 1.703A 1.950 -.007 1.957 1 194 2425 ---- 1.909B 1.619A 1.619A 1.854 -.008 1.862 2450 ---- 1.816B 1.541A 1.541A 1.763 -.009 1.772 17 2475 ---- 1.728B 1.467A 1.467A 1.677 -.010 1.687 13 2500 1.580 1.645B 1.396A 1.614B 1.596 -.010 20 1.606 3 574 2525 ---- 1.566B 1.330A 1.330A 1.520 -.010 1.530 42 2550 ---- 1.492B 1.268A 1.268A 1.448 -.011 1.459 1 2575 ---- 1.422B 1.210A 1.210A 1.380 -.011 1.391 4 2600 ---- 1.357B 1.154A 1.154A 1.316 -.011 1.327 57 2625 ---- 1.295B 1.103A 1.103A 1.255 -.012 1.267 2650 ---- 1.237B 1.054A 1.054A 1.198 -.012 1.210 5 2675 ---- 1.181B 1.008A 1.008A 1.145 -.011 1.156 2 2700 ---- 1.129B .961A .961A 1.094 -.011 1.105 214 2725 ---- 1.081B .920A .920A 1.046 -.011 1.057 2 2750 1.005 1.033B .882A 1.033B 1.001 -.011 1 1.012 11 2775 ---- .990B .845A .845A .959 -.010 .969 4 2800 ---- .948B .811A .811A .918 -.011 .929 95 2825 ---- .909B .779A .779A .880 -.010 .890 2850 ---- .872B .749A .749A .844 -.010 .854 2875 ---- .836B .720A .720A .810 -.010 .820 2900 ---- .803B .692A .692A .778 -.010 .788 144 2925 ---- .772B .667A .667A .748 -.009 .757 1 2950 ---- .742B .642A .642A .719 -.009 .728 36 2975 ---- .713B .618A .618A .692 -.008 .700 1 3000 ---- .687B .595A .595A .666 -.008 .674 3 443 3025 ---- .661B .573A .573A .641 -.008 .649 3050 ---- .636B .553A .553A .618 -.008 .626 3075 ---- .613B .533A .533A .595 -.009 .604 2 3100 ---- .591B .515A .515A .574 -.009 .583 16 3125 ---- .570B .497A .497A .554 -.008 .562 100 3150 ---- .550B .480A .480A .535 -.008 .543 3175 ---- .530B .464A .464A .517 -.008 .525 3200 ---- .512B .449A .449A .499 -.008 .507 7 3225 ---- .495B .434A .434A .482 -.009 .491 3250 ---- .478B .420A .420A .466 -.009 .475 1 3275 ---- .463B .407A .407A .451 -.008 .459 3300 ---- .447B .394A .394A .436 -.009 .445 134 3325 ---- .432B .382A .382A .422 -.009 .431 3350 ---- .418B .370A .370A .409 -.008 .417 3375 ---- .405B .359A .359A .396 -.008 .404 3400 ---- ---- .348A .348A .384 -.008 .392 3425 ---- ---- .337A .337A .372 -.008 .380 3450 ---- ---- .328A .328A .360 -.008 .368 3475 ---- ---- .318A .318A .349 -.008 .357 3500 ---- ---- .309A .309A .339 -.008 .347 436 3525 ---- ---- .300A .300A .329 -.007 .336 3550 ---- ---- .292A .292A .319 -.008 .327 3575 ---- ---- .284A .284A .310 -.007 .317 3600 ---- ---- .276A .276A .301 -.007 .308 1 3625 ---- ---- .268A .268A .292 -.008 .300 3650 ---- ---- .261A .261A .284 -.007 .291 3675 ---- ---- .254A .254A .276 -.007 .283 3700 ---- ---- .247A .247A .268 -.008 .276 3725 ---- ---- .241A .241A .261 -.007 .268 3750 ---- ---- .235A .235A .254 -.007 .261 3775 ---- ---- .229A .229A .247 -.007 .254 3800 ---- ---- .223A .223A .240 -.008 .248 3825 ---- ---- .218A .218A .234 -.007 .241 3850 ---- ---- .212A .212A .228 -.007 .235 3875 ---- ---- .207A .207A .222 -.007 .229 3900 ---- ---- .202A .202A .216 -.007 .223 190 3925 ---- ---- .198A .198A .210 -.008 .218 3950 ---- ---- .193A .193A .205 -.007 .212 3975 ---- ---- .189A .189A .200 -.007 .207 4000 ---- ---- .184A .184A .195 -.007 1 .202 1 364 4025 ---- ---- .180A .180A .190 -.008 .198 10 4050 ---- ---- .176A .176A .185 -.008 .193 4075 ---- ---- .172A .172A .181 -.007 .188 1 4500 .126 .126 .120A .126 .123 -.007 2 .130 1 31 5000 ---- ---- .086A .086A .083 -.008 .091 102 6000 ---- ---- ---- ---- .046 -.006 .052 29 7000 ---- ---- ---- ---- .029 -.004 .033 15 725 ---- ---- ---- ---- 16.443 +.027 16.416 750 ---- ---- ---- ---- 16.193 +.027 16.166 775 ---- ---- ---- ---- 15.943 +.027 15.916 800 ---- ---- ---- ---- 15.693 +.027 15.666 8000 ---- ---- ---- ---- .022 -.003 .025 825 ---- ---- ---- ---- 15.443 +.027 15.416 850 ---- ---- ---- ---- 15.193 +.027 15.166 875 ---- ---- ---- ---- 14.943 +.027 14.916 900 ---- ---- ---- ---- 14.693 +.027 14.666 9000 .018 .018 .018 .018 .019 -.003 4 .022 4 925 ---- ---- ---- ---- 14.443 +.027 14.416 950 ---- ---- ---- ---- 14.193 +.027 14.166 975 ---- ---- ---- ---- 13.943 +.027 13.916 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.906 +.022 13.884 10000 ---- ---- ---- ---- .028 -.002 .030 1025 ---- ---- ---- ---- 13.656 +.022 13.634 1050 ---- ---- ---- ---- 13.406 +.022 13.384 1075 ---- ---- ---- ---- 13.156 +.022 13.134 1100 ---- ---- ---- ---- 12.906 +.022 12.884 1125 ---- ---- ---- ---- 12.656 +.022 12.634 1150 ---- ---- ---- ---- 12.406 +.022 12.384 1175 ---- ---- ---- ---- 12.156 +.022 12.134 1200 ---- ---- ---- ---- 11.906 +.022 11.884 1225 ---- ---- ---- ---- 11.656 +.022 11.634 1250 ---- ---- ---- ---- 11.406 +.022 11.384 1275 ---- ---- ---- ---- 11.156 +.022 11.134 1300 ---- ---- ---- ---- 10.906 +.022 10.884 1325 ---- ---- ---- ---- 10.656 +.022 10.634 1350 ---- ---- ---- ---- 10.407 +.022 10.385 1375 ---- ---- ---- ---- 10.160 +.023 10.137 1400 ---- ---- ---- ---- 9.914 +.024 9.890 1425 ---- ---- ---- ---- 9.669 +.024 9.645 1450 ---- ---- ---- ---- 9.426 +.025 9.401 1475 ---- ---- ---- ---- 9.184 +.026 9.158 1500 ---- ---- ---- ---- 8.944 +.026 8.918 1525 ---- ---- ---- ---- 8.705 +.027 8.678 1550 ---- 8.484B 7.908A 7.908A 8.468 +.027 8.441 1575 ---- 8.316B 7.676A 7.676A 8.233 +.027 8.206 1600 ---- 8.079B 7.446A 7.446A 8.000 +.027 7.973 1625 ---- 7.848B 7.218A 7.218A 7.769 +.027 7.742 1650 ---- 7.618B 6.993A 6.993A 7.540 +.027 7.513 1 1675 ---- 7.389B 6.771A 6.771A 7.314 +.028 7.286 1700 ---- 7.165B 6.551A 6.551A 7.090 +.027 7.063 1 1725 ---- 6.942B 6.332A 6.332A 6.868 +.026 6.842 2 1750 ---- 6.722B 6.120A 6.120A 6.649 +.025 6.624 1 1775 ---- 6.504B 5.909A 5.909A 6.433 +.025 6.408 1800 ---- 6.290B 5.702A 5.702A 6.220 +.024 6.196 1825 ---- 6.081B 5.500A 5.500A 6.010 +.022 5.988 1850 ---- 5.872B 5.301A 5.301A 5.803 +.021 5.782 1875 ---- 5.670B 5.106A 5.106A 5.600 +.019 5.581 1900 ---- 5.468B 4.915A 4.915A 5.401 +.018 5.383 1925 ---- 5.273B 4.728A 4.728A 5.205 +.016 5.189 1950 ---- 5.080B 4.546A 4.546A 5.013 +.014 4.999 1975 ---- 4.892B 4.369A 4.369A 4.826 +.013 4.813 1 2000 ---- 4.708B 4.196A 4.196A 4.643 +.011 4.632 1 2025 ---- 4.528B 4.029A 4.029A 4.465 +.010 4.455 2050 ---- 4.353B 3.866A 3.866A 4.291 +.008 4.283 2075 ---- 4.182B 3.709A 3.709A 4.122 +.007 4.115 2100 ---- 4.019B 3.558A 3.558A 3.958 +.005 3.953 2125 ---- 3.859B 3.413A 3.413A 3.799 +.004 3.795 2150 ---- 3.703B 3.271A 3.271A 3.645 +.002 3.643 2175 ---- 3.553B 3.135A 3.135A 3.497 +.001 3.496 2200 ---- 3.410B 3.006A 3.006A 3.353 -.001 3.354 2225 ---- 3.271B 2.880A 2.880A 3.216 -.001 3.217 2250 ---- 3.136B 2.761A 2.761A 3.083 -.002 3.085 2275 ---- 3.008B 2.646A 2.646A 2.956 -.003 2.959 2300 ---- 2.884B 2.536A 2.536A 2.833 -.005 2.838 10 2325 ---- 2.767B 2.432A 2.432A 2.716 -.006 2.722 2350 ---- 2.653B 2.331A 2.331A 2.604 -.007 2.611 2375 ---- 2.545B 2.236A 2.236A 2.497 -.007 2.504 2400 ---- 2.440B 2.144A 2.144A 2.395 -.008 2.403 125 2425 ---- 2.341B 2.058A 2.058A 2.298 -.008 2.306 2450 ---- 2.246B 1.975A 1.975A 2.205 -.008 2.213 2475 ---- 2.157B 1.897A 1.897A 2.116 -.009 2.125 2500 ---- 2.070B 1.822A 1.822A 2.031 -.009 2.040 2525 ---- 1.988B 1.751A 1.751A 1.951 -.009 1.960 2550 ---- 1.910B 1.683A 1.683A 1.874 -.010 1.884 2575 ---- 1.835B 1.618A 1.618A 1.801 -.010 1.811 2600 ---- 1.764B 1.557A 1.557A 1.732 -.010 1.742 2625 ---- 1.696B 1.499A 1.499A 1.666 -.009 1.675 2650 ---- 1.631B 1.443A 1.443A 1.603 -.010 1.613 2675 ---- 1.570B 1.391A 1.391A 1.543 -.010 1.553 2700 ---- 1.511B 1.341A 1.341A 1.486 -.010 1.496 325 2725 ---- 1.456B 1.294A 1.294A 1.432 -.010 1.442 2750 ---- 1.403B 1.248A 1.248A 1.380 -.010 1.390 2775 ---- 1.352B 1.205A 1.205A 1.331 -.010 1.341 2800 ---- 1.304B 1.164A 1.164A 1.285 -.009 1.294 2825 ---- 1.258B 1.120A 1.120A 1.240 -.010 1.250 2850 ---- 1.215B 1.083A 1.083A 1.198 -.009 1.207 16 2875 ---- 1.173B 1.048A 1.048A 1.158 -.009 1.167 2900 ---- 1.134B 1.014A 1.014A 1.119 -.009 1.128 2925 ---- 1.102B .982A .982A 1.083 -.009 1.092 2950 ---- 1.066B .952A .952A 1.048 -.009 1.057 2975 ---- 1.031B .923A .923A 1.015 -.008 1.023 12 3000 ---- .998B .896A .896A .983 -.008 .991 107 3025 ---- .967B .869A .869A .953 -.008 .961 3050 ---- .937B .844A .844A .924 -.008 .932 3075 ---- .909B .820A .820A .896 -.008 .904 3100 ---- .881B .797A .797A .869 -.008 .877 3125 ---- .855B .775A .775A .844 -.008 .852 3150 ---- .830B .753A .753A .820 -.007 .827 8 3175 ---- .806B .732A .732A .796 -.008 .804 3200 ---- .783B .712A .712A .774 -.007 .781 3225 ---- .761B .693A .693A .752 -.007 .759 3250 ---- .740B .675A .675A .731 -.008 .739 12 3275 ---- ---- .657A .657A .711 -.008 .719 3300 ---- .700B .640A .640A .692 -.007 .699 3325 ---- ---- .624A .624A .674 -.007 .681 3350 ---- ---- .608A .608A .656 -.007 .663 3375 ---- ---- .593A .593A .639 -.007 .646 3400 ---- ---- .578A .578A .622 -.007 .629 3425 ---- ---- .564A .564A .607 -.006 .613 3450 ---- ---- .550A .550A .591 -.007 .598 9 3475 ---- ---- .537A .537A .577 -.006 .583 3500 ---- ---- .524A .524A .562 -.007 .569 125 4000 ---- ---- .340A .340A .359 -.006 .365 5 116 4500 ---- ---- .237A .237A .245 -.007 .252 5000 ---- ---- .173A .173A .175 -.007 .182 25 6000 ---- ---- ---- ---- .099 -.007 .106 7000 ---- ---- ---- ---- .065 -.005 .070 50 8000 ---- ---- ---- ---- .046 -.004 .050 825 ---- ---- ---- ---- 15.656 +.022 15.634 850 ---- ---- ---- ---- 15.406 +.022 15.384 875 ---- ---- ---- ---- 15.156 +.022 15.134 900 ---- ---- ---- ---- 14.906 +.022 14.884 9000 ---- ---- ---- ---- .035 -.003 .038 925 ---- ---- ---- ---- 14.656 +.022 14.634 950 ---- ---- ---- ---- 14.406 +.022 14.384 975 ---- ---- ---- ---- 14.156 +.022 14.134 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.201 +.022 14.179 10000 ---- ---- ---- ---- .080 -.016 .096 4 9 1025 ---- ---- ---- ---- 13.951 +.022 13.929 1050 ---- ---- ---- ---- 13.701 +.022 13.679 1075 ---- ---- ---- ---- 13.451 +.022 13.429 1100 ---- ---- ---- ---- 13.201 +.022 13.179 1125 ---- ---- ---- ---- 12.951 +.022 12.929 1150 ---- ---- ---- ---- 12.701 +.022 12.679 1175 ---- ---- ---- ---- 12.451 +.022 12.429 1200 ---- ---- ---- ---- 12.201 +.022 12.179 1225 ---- ---- ---- ---- 11.951 +.022 11.929 1250 ---- ---- ---- ---- 11.701 +.022 11.679 1275 ---- ---- ---- ---- 11.451 +.022 11.429 1300 ---- ---- ---- ---- 11.201 +.022 11.179 1325 ---- ---- ---- ---- 10.951 +.022 10.929 1350 ---- ---- ---- ---- 10.702 +.023 10.679 1375 ---- ---- ---- ---- 10.456 +.024 10.432 1400 ---- ---- ---- ---- 10.212 +.026 10.186 1425 ---- ---- ---- ---- 9.970 +.027 9.943 1450 ---- ---- ---- ---- 9.729 +.027 9.702 1475 ---- ---- ---- ---- 9.492 +.028 9.464 1500 ---- ---- ---- ---- 9.256 +.029 9.227 1525 ---- ---- ---- ---- 9.022 +.029 8.993 1550 ---- ---- ---- ---- 8.790 +.029 8.761 1575 ---- ---- ---- ---- 8.560 +.029 8.531 1600 ---- ---- ---- ---- 8.333 +.030 8.303 1625 ---- ---- ---- ---- 8.108 +.030 8.078 1650 ---- ---- ---- ---- 7.885 +.030 7.855 1675 ---- ---- ---- ---- 7.665 +.030 7.635 1700 ---- ---- ---- ---- 7.448 +.031 7.417 1725 ---- ---- ---- ---- 7.233 +.030 7.203 1750 ---- ---- ---- ---- 7.021 +.030 6.991 1775 ---- ---- ---- ---- 6.813 +.030 6.783 1800 ---- ---- ---- ---- 6.608 +.030 6.578 1825 ---- ---- ---- ---- 6.406 +.030 6.376 1850 ---- ---- ---- ---- 6.209 +.030 6.179 1875 ---- ---- ---- ---- 6.015 +.030 5.985 2 1900 ---- ---- ---- ---- 5.826 +.030 5.796 1 1925 ---- ---- ---- ---- 5.641 +.030 5.611 2 1950 ---- ---- ---- ---- 5.460 +.029 5.431 4 1975 ---- ---- ---- ---- 5.283 +.027 5.256 2000 ---- ---- ---- ---- 5.111 +.026 5.085 2025 ---- ---- ---- ---- 4.944 +.025 4.919 2050 ---- ---- ---- ---- 4.781 +.023 4.758 2075 ---- ---- ---- ---- 4.623 +.021 4.602 2100 ---- ---- 4.167A 4.167A 4.469 +.019 4.450 2125 ---- ---- ---- ---- 4.319 +.016 4.303 2150 ---- ---- ---- ---- 4.174 +.014 4.160 2175 ---- ---- ---- ---- 4.034 +.012 4.022 2200 ---- ---- ---- ---- 3.898 +.009 3.889 1 2225 ---- ---- ---- ---- 3.766 +.007 3.759 2250 ---- ---- ---- ---- 3.638 +.004 3.634 2275 ---- ---- ---- ---- 3.515 +.002 3.513 1 2300 ---- ---- ---- ---- 3.396 UNCH 3.396 2325 ---- ---- ---- ---- 3.281 -.002 3.283 2350 ---- ---- ---- ---- 3.171 -.004 3.175 2375 ---- ---- ---- ---- 3.064 -.006 3.070 2400 ---- ---- ---- 2.924A 2.961 -.008 2.969 1 2425 ---- ---- 2.680A 2.680A 2.862 -.010 2.872 2450 ---- ---- 2.593A 2.588A 2.767 -.011 2.778 2475 ---- ---- 2.510A 2.510A 2.676 -.012 2.688 2500 ---- ---- 2.429A 2.429A 2.588 -.013 2.601 5 2525 ---- ---- ---- ---- 2.503 -.015 2.518 8 2550 ---- ---- ---- ---- 2.422 -.016 2.438 125 126 2575 ---- ---- ---- ---- 2.344 -.017 2.361 2600 ---- ---- 2.141A 2.141A 2.270 -.018 2.288 100 100 2625 ---- ---- ---- ---- 2.198 -.019 2.217 2650 ---- ---- ---- ---- 2.129 -.020 2.149 150 2675 ---- ---- ---- ---- 2.063 -.020 2.083 2700 ---- ---- ---- ---- 2.000 -.020 2.020 1 2725 ---- ---- ---- ---- 1.939 -.021 1.960 2750 ---- ---- ---- ---- 1.881 -.021 1.902 1 2775 ---- ---- ---- ---- 1.825 -.022 1.847 2800 ---- ---- 1.693A 1.693A 1.772 -.021 1.793 3 2825 ---- ---- ---- ---- 1.721 -.021 1.742 2850 ---- ---- 1.603A 1.603A 1.672 -.021 1.693 2875 ---- ---- ---- ---- 1.624 -.022 1.646 2900 ---- ---- ---- ---- 1.579 -.021 1.600 2925 ---- ---- ---- ---- 1.536 -.020 1.556 2950 ---- ---- ---- ---- 1.494 -.021 1.515 2975 ---- ---- ---- ---- 1.454 -.020 1.474 3000 ---- ---- 1.371A 1.371A 1.416 -.019 1.435 783 3025 ---- ---- ---- ---- 1.379 -.019 1.398 3050 ---- ---- ---- ---- 1.343 -.019 1.362 3075 ---- ---- ---- ---- 1.309 -.018 1.327 3100 ---- ---- ---- ---- 1.276 -.018 1.294 1 3125 ---- ---- ---- ---- 1.244 -.018 1.262 3150 ---- ---- ---- ---- 1.214 -.017 1.231 3175 ---- ---- ---- ---- 1.185 -.016 1.201 3200 ---- ---- 1.142A 1.142A 1.156 -.016 1.172 3225 ---- ---- 1.118A 1.118A 1.129 -.015 1.144 3250 ---- ---- ---- ---- 1.102 -.015 1.117 3275 ---- ---- ---- ---- 1.077 -.014 1.091 3300 ---- ---- 1.048A 1.048A 1.052 -.013 1.065 26 3325 ---- ---- ---- ---- 1.029 -.012 1.041 3350 ---- ---- ---- ---- 1.005 -.012 1.017 3375 ---- ---- ---- ---- .983 -.011 .994 3400 ---- ---- ---- ---- .962 -.010 .972 3425 ---- ---- ---- ---- .941 -.009 .950 3450 ---- ---- ---- ---- .921 -.009 .930 3475 ---- ---- ---- ---- .901 -.008 .909 3500 ---- ---- ---- ---- .882 -.008 .890 580 3525 ---- ---- ---- ---- .864 -.007 .871 3550 ---- ---- ---- ---- .846 -.007 .853 3575 ---- ---- ---- ---- .829 -.006 .835 3600 ---- ---- ---- ---- .813 -.005 .818 3625 ---- ---- ---- ---- .797 -.004 .801 3650 ---- ---- ---- ---- .781 -.004 .785 2 3675 ---- ---- ---- ---- .766 -.003 .769 3700 ---- ---- ---- ---- .751 -.003 .754 3725 ---- ---- ---- ---- .737 -.002 .739 3750 ---- ---- ---- ---- .723 -.001 .724 3775 ---- ---- ---- ---- .710 -.001 .711 3800 ---- ---- ---- ---- .697 UNCH .697 3825 ---- ---- ---- ---- .684 UNCH .684 3850 ---- ---- ---- ---- .672 +.001 .671 3875 ---- ---- ---- ---- .660 +.002 .658 3900 ---- ---- ---- ---- .648 +.002 .646 3925 ---- ---- ---- ---- .637 +.002 .635 3950 ---- ---- ---- ---- .626 +.003 .623 3975 ---- ---- ---- ---- .615 +.003 .612 4000 ---- ---- ---- ---- .604 +.003 .601 112 4025 ---- ---- ---- ---- .594 +.003 .591 4050 ---- ---- ---- ---- .584 +.004 .580 4075 ---- ---- ---- ---- .575 +.005 .570 4500 ---- ---- ---- ---- .443 +.009 .434 1 5000 ---- ---- ---- ---- .340 +.009 .331 49 6000 ---- ---- ---- ---- .219 UNCH .219 7000 ---- ---- ---- ---- .152 -.014 .166 3 725 ---- ---- ---- ---- 16.951 +.022 16.929 750 ---- ---- ---- ---- 16.701 +.022 16.679 775 ---- ---- ---- ---- 16.451 +.022 16.429 800 ---- ---- ---- ---- 16.201 +.022 16.179 8000 ---- ---- ---- ---- .115 -.018 .133 825 ---- ---- ---- ---- 15.951 +.022 15.929 850 ---- ---- ---- ---- 15.701 +.022 15.679 875 ---- ---- ---- ---- 15.451 +.022 15.429 900 ---- ---- ---- ---- 15.201 +.022 15.179 9000 ---- ---- ---- ---- .093 -.018 .111 925 ---- ---- ---- ---- 14.951 +.022 14.929 950 ---- ---- ---- ---- 14.701 +.022 14.679 975 ---- ---- ---- ---- 14.451 +.022 14.429 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.740 +.055 14.685 1025 ---- ---- ---- ---- 14.490 +.055 14.435 1050 ---- ---- ---- ---- 14.240 +.055 14.185 1075 ---- ---- ---- ---- 13.990 +.055 13.935 1100 ---- ---- ---- ---- 13.740 +.055 13.685 1125 ---- ---- ---- ---- 13.490 +.055 13.435 1150 ---- ---- ---- ---- 13.240 +.055 13.185 1175 ---- ---- ---- ---- 12.990 +.055 12.935 1200 ---- ---- ---- ---- 12.740 +.055 12.685 1225 ---- ---- ---- ---- 12.490 +.055 12.435 1250 ---- ---- ---- ---- 12.240 +.055 12.185 1275 ---- ---- ---- ---- 11.990 +.055 11.935 1300 ---- ---- ---- ---- 11.740 +.055 11.685 1325 ---- ---- ---- ---- 11.491 +.054 11.437 1350 ---- ---- ---- ---- 11.245 +.054 11.191 1375 ---- ---- ---- ---- 11.001 +.053 10.948 1400 ---- ---- ---- ---- 10.759 +.052 10.707 1425 ---- ---- ---- ---- 10.519 +.051 10.468 1450 ---- ---- ---- ---- 10.281 +.050 10.231 1475 ---- ---- ---- ---- 10.046 +.050 9.996 1500 ---- ---- ---- ---- 9.813 +.049 9.764 1525 ---- ---- ---- ---- 9.582 +.048 9.534 1550 ---- ---- ---- ---- 9.353 +.047 9.306 1575 ---- ---- ---- ---- 9.127 +.046 9.081 1600 ---- ---- ---- ---- 8.904 +.045 8.859 1625 ---- ---- ---- ---- 8.683 +.044 8.639 1650 ---- ---- ---- ---- 8.465 +.044 8.421 1675 ---- ---- ---- ---- 8.249 +.043 8.206 1700 ---- ---- ---- ---- 8.037 +.042 7.995 1725 ---- ---- ---- ---- 7.828 +.042 7.786 1750 ---- ---- ---- ---- 7.622 +.042 7.580 1775 ---- ---- ---- ---- 7.419 +.041 7.378 1800 ---- ---- ---- ---- 7.220 +.041 7.179 1825 ---- ---- ---- ---- 7.025 +.042 6.983 1850 ---- ---- ---- ---- 6.833 +.041 6.792 1875 ---- ---- ---- ---- 6.646 +.042 6.604 1900 ---- ---- ---- ---- 6.463 +.043 6.420 1925 ---- ---- ---- ---- 6.285 +.044 6.241 1950 ---- ---- ---- ---- 6.111 +.045 6.066 1975 ---- ---- ---- ---- 5.941 +.046 5.895 2000 ---- ---- ---- ---- 5.777 +.048 5.729 2025 ---- ---- ---- ---- 5.617 +.049 5.568 2050 ---- ---- ---- ---- 5.461 +.049 5.412 2075 ---- ---- ---- ---- 5.311 +.049 5.262 2100 ---- ---- ---- ---- 5.166 +.050 5.116 2125 ---- ---- ---- ---- 5.025 +.049 4.976 2150 ---- ---- ---- ---- 4.890 +.049 4.841 2175 ---- ---- ---- ---- 4.759 +.047 4.712 2200 ---- ---- ---- ---- 4.633 +.044 4.589 2225 ---- ---- ---- ---- 4.512 +.041 4.471 2250 ---- ---- ---- ---- 4.396 +.037 4.359 2275 ---- ---- ---- ---- 4.285 +.032 4.253 2300 ---- ---- ---- ---- 4.178 +.025 4.153 2325 ---- ---- ---- ---- 4.075 +.017 4.058 2350 ---- ---- ---- ---- 3.977 +.008 3.969 2375 ---- ---- ---- ---- 3.882 -.003 3.885 2400 ---- ---- ---- ---- 3.792 -.012 3.804 2425 ---- ---- ---- ---- 3.705 -.023 3.728 2450 ---- ---- ---- ---- 3.621 -.035 3.656 2475 ---- ---- ---- ---- 3.540 -.047 3.587 2500 ---- ---- ---- ---- 3.462 -.058 3.520 2525 ---- ---- ---- ---- 3.386 -.070 3.456 2550 ---- ---- ---- ---- 3.313 -.081 3.394 2575 ---- ---- ---- ---- 3.241 -.092 3.333 2600 ---- ---- ---- ---- 3.171 -.102 3.273 2625 ---- ---- ---- ---- 3.103 -.111 3.214 2650 ---- ---- ---- ---- 3.036 -.119 3.155 2675 ---- ---- ---- ---- 2.970 -.126 3.096 2700 ---- ---- ---- ---- 2.905 -.132 3.037 2725 ---- ---- ---- ---- 2.841 -.137 2.978 2750 ---- ---- ---- ---- 2.778 -.141 2.919 2775 ---- ---- ---- ---- 2.717 -.143 2.860 2800 ---- ---- ---- ---- 2.656 -.146 2.802 2825 ---- ---- ---- ---- 2.597 -.147 2.744 2850 ---- ---- ---- ---- 2.540 -.148 2.688 2875 ---- ---- ---- ---- 2.483 -.149 2.632 2900 ---- ---- ---- ---- 2.428 -.149 2.577 2925 ---- ---- ---- ---- 2.375 -.148 2.523 2950 ---- ---- ---- ---- 2.323 -.147 2.470 2975 ---- ---- ---- ---- 2.273 -.146 2.419 3000 ---- ---- ---- ---- 2.225 -.145 2.370 3025 ---- ---- ---- ---- 2.178 -.144 2.322 3050 ---- ---- ---- ---- 2.134 -.142 2.276 3075 ---- ---- ---- ---- 2.091 -.141 2.232 3100 ---- ---- ---- ---- 2.049 -.141 2.190 3125 ---- ---- ---- ---- 2.010 -.139 2.149 3150 ---- ---- ---- ---- 1.972 -.138 2.110 3175 ---- ---- ---- ---- 1.935 -.138 2.073 3200 ---- ---- ---- ---- 1.900 -.137 2.037 3225 ---- ---- ---- ---- 1.866 -.136 2.002 3250 ---- ---- ---- ---- 1.834 -.135 1.969 3275 ---- ---- ---- ---- 1.803 -.134 1.937 3300 ---- ---- ---- ---- 1.773 -.133 1.906 3325 ---- ---- ---- ---- 1.744 -.133 1.877 3350 ---- ---- ---- ---- 1.716 -.132 1.848 3375 ---- ---- ---- ---- 1.689 -.132 1.821 3400 ---- ---- ---- ---- 1.664 -.131 1.795 3425 ---- ---- ---- ---- 1.639 -.130 1.769 3450 ---- ---- ---- ---- 1.615 -.130 1.745 3475 ---- ---- ---- ---- 1.592 -.129 1.721 3500 ---- ---- ---- ---- 1.570 -.128 1.698 3525 ---- ---- ---- ---- 1.549 -.128 1.677 3550 ---- ---- ---- ---- 1.528 -.127 1.655 3575 ---- ---- ---- ---- 1.508 -.127 1.635 3600 ---- ---- ---- ---- 1.489 -.126 1.615 3625 ---- ---- ---- ---- 1.470 -.126 1.596 3650 ---- ---- ---- ---- 1.452 -.125 1.577 3675 ---- ---- ---- ---- 1.434 -.125 1.559 3700 ---- ---- ---- ---- 1.417 -.124 1.541 3725 ---- ---- ---- ---- 1.401 -.123 1.524 3750 ---- ---- ---- ---- 1.385 -.122 1.507 3775 ---- ---- ---- ---- 1.369 -.122 1.491 3800 ---- ---- ---- ---- 1.354 -.122 1.476 3825 ---- ---- ---- ---- 1.339 -.121 1.460 3850 ---- ---- ---- ---- 1.325 -.121 1.446 3875 ---- ---- ---- ---- 1.311 -.120 1.431 3900 ---- ---- ---- ---- 1.298 -.119 1.417 3925 ---- ---- ---- ---- 1.285 -.119 1.404 3950 ---- ---- ---- ---- 1.272 -.119 1.391 3975 ---- ---- ---- ---- 1.260 -.118 1.378 4000 ---- ---- ---- ---- 1.248 -.118 1.366 4025 ---- ---- ---- ---- 1.237 -.117 1.354 4050 ---- ---- ---- ---- 1.225 -.117 1.342 4075 ---- ---- ---- ---- 1.215 -.116 1.331 4100 ---- ---- ---- ---- 1.204 -.116 1.320 725 ---- ---- ---- ---- 17.490 +.055 17.435 750 ---- ---- ---- ---- 17.240 +.055 17.185 775 ---- ---- ---- ---- 16.990 +.055 16.935 800 ---- ---- ---- ---- 16.740 +.055 16.685 825 ---- ---- ---- ---- 16.490 +.055 16.435 850 ---- ---- ---- ---- 16.240 +.055 16.185 875 ---- ---- ---- ---- 15.990 +.055 15.935 900 ---- ---- ---- ---- 15.740 +.055 15.685 925 ---- ---- ---- ---- 15.490 +.055 15.435 950 ---- ---- ---- ---- 15.240 +.055 15.185 975 ---- ---- ---- ---- 14.990 +.055 14.935 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.172 +.055 15.117 1025 ---- ---- ---- ---- 14.922 +.055 14.867 1050 ---- ---- ---- ---- 14.672 +.055 14.617 1075 ---- ---- ---- ---- 14.423 +.055 14.368 1100 ---- ---- ---- ---- 14.176 +.054 14.122 1125 ---- ---- ---- ---- 13.931 +.054 13.877 1150 ---- ---- ---- ---- 13.688 +.053 13.635 1175 ---- ---- ---- ---- 13.446 +.052 13.394 1200 ---- ---- ---- ---- 13.207 +.053 13.154 1225 ---- ---- ---- ---- 12.969 +.052 12.917 1250 ---- ---- ---- ---- 12.732 +.051 12.681 1275 ---- ---- ---- ---- 12.497 +.051 12.446 1300 ---- ---- ---- ---- 12.264 +.051 12.213 1325 ---- ---- ---- ---- 12.031 +.050 11.981 1350 ---- ---- ---- ---- 11.801 +.050 11.751 1375 ---- ---- ---- ---- 11.571 +.049 11.522 1400 ---- ---- ---- ---- 11.343 +.049 11.294 1425 ---- ---- ---- ---- 11.116 +.049 11.067 1450 ---- ---- ---- ---- 10.891 +.049 10.842 1475 ---- ---- ---- ---- 10.666 +.048 10.618 1500 ---- ---- ---- ---- 10.443 +.048 10.395 1525 ---- ---- ---- ---- 10.222 +.048 10.174 1550 ---- ---- ---- ---- 10.002 +.047 9.955 1575 ---- ---- ---- ---- 9.784 +.047 9.737 1600 ---- ---- ---- ---- 9.568 +.047 9.521 1625 ---- ---- ---- ---- 9.354 +.046 9.308 1650 ---- ---- ---- ---- 9.143 +.046 9.097 1675 ---- ---- ---- ---- 8.934 +.045 8.889 1700 ---- ---- ---- ---- 8.729 +.045 8.684 1725 ---- ---- ---- ---- 8.527 +.044 8.483 1750 ---- ---- ---- ---- 8.328 +.043 8.285 1775 ---- ---- ---- ---- 8.134 +.043 8.091 1800 ---- ---- ---- ---- 7.943 +.042 7.901 1825 ---- ---- ---- ---- 7.756 +.041 7.715 1850 ---- ---- ---- ---- 7.574 +.041 7.533 1875 ---- ---- ---- ---- 7.396 +.041 7.355 1900 ---- ---- ---- ---- 7.222 +.040 7.182 1925 ---- ---- ---- ---- 7.052 +.039 7.013 1950 ---- ---- ---- ---- 6.887 +.039 6.848 1975 ---- ---- ---- ---- 6.727 +.039 6.688 2000 ---- ---- ---- ---- 6.570 +.038 6.532 2025 ---- ---- ---- ---- 6.418 +.038 6.380 2050 ---- ---- ---- ---- 6.270 +.038 6.232 2075 ---- ---- ---- ---- 6.127 +.038 6.089 2100 ---- ---- ---- ---- 5.987 +.037 5.950 2125 ---- ---- ---- ---- 5.852 +.037 5.815 2150 ---- ---- ---- ---- 5.722 +.038 5.684 2175 ---- ---- ---- ---- 5.595 +.038 5.557 2200 ---- ---- ---- ---- 5.472 +.037 5.435 2225 ---- ---- ---- ---- 5.353 +.036 5.317 2250 ---- ---- ---- ---- 5.238 +.036 5.202 2275 ---- ---- ---- ---- 5.126 +.034 5.092 2300 ---- ---- ---- ---- 5.019 +.033 4.986 2325 ---- ---- ---- ---- 4.914 +.031 4.883 2350 ---- ---- ---- ---- 4.813 +.029 4.784 2375 ---- ---- ---- ---- 4.715 +.026 4.689 2400 ---- ---- ---- ---- 4.620 +.023 4.597 2425 ---- ---- ---- ---- 4.528 +.019 4.509 2450 ---- ---- ---- ---- 4.439 +.015 4.424 2475 ---- ---- ---- ---- 4.353 +.012 4.341 2500 ---- ---- ---- ---- 4.269 +.007 4.262 2525 ---- ---- ---- ---- 4.188 +.003 4.185 2550 ---- ---- ---- ---- 4.110 -.001 4.111 2575 ---- ---- ---- ---- 4.034 -.005 4.039 2600 ---- ---- ---- ---- 3.960 -.009 3.969 2625 ---- ---- ---- ---- 3.888 -.014 3.902 2650 ---- ---- ---- ---- 3.818 -.018 3.836 2675 ---- ---- ---- ---- 3.750 -.022 3.772 2700 ---- ---- ---- ---- 3.684 -.025 3.709 2725 ---- ---- ---- ---- 3.620 -.028 3.648 2750 ---- ---- ---- ---- 3.557 -.031 3.588 2775 ---- ---- ---- ---- 3.496 -.033 3.529 2800 ---- ---- ---- ---- 3.436 -.036 3.472 2825 ---- ---- ---- ---- 3.379 -.037 3.416 2850 ---- ---- ---- ---- 3.322 -.039 3.361 2875 ---- ---- ---- ---- 3.268 -.040 3.308 2900 ---- ---- ---- ---- 3.215 -.041 3.256 2925 ---- ---- ---- ---- 3.163 -.042 3.205 2950 ---- ---- ---- ---- 3.114 -.042 3.156 2975 ---- ---- ---- ---- 3.065 -.043 3.108 3000 ---- ---- ---- ---- 3.019 -.042 3.061 3025 ---- ---- ---- ---- 2.974 -.042 3.016 3050 ---- ---- ---- ---- 2.930 -.042 2.972 3075 ---- ---- ---- ---- 2.888 -.042 2.930 3100 ---- ---- ---- ---- 2.848 -.041 2.889 3125 ---- ---- ---- ---- 2.809 -.041 2.850 3150 ---- ---- ---- ---- 2.772 -.040 2.812 3175 ---- ---- ---- ---- 2.735 -.040 2.775 3200 ---- ---- ---- ---- 2.700 -.039 2.739 3225 ---- ---- ---- ---- 2.667 -.037 2.704 3250 ---- ---- ---- ---- 2.634 -.037 2.671 3275 ---- ---- ---- ---- 2.603 -.035 2.638 3300 ---- ---- ---- ---- 2.572 -.034 2.606 3325 ---- ---- ---- ---- 2.542 -.034 2.576 3350 ---- ---- ---- ---- 2.513 -.033 2.546 3375 ---- ---- ---- ---- 2.485 -.032 2.517 3400 ---- ---- ---- ---- 2.458 -.030 2.488 3425 ---- ---- ---- ---- 2.431 -.029 2.460 3450 ---- ---- ---- ---- 2.405 -.028 2.433 3475 ---- ---- ---- ---- 2.379 -.028 2.407 3500 ---- ---- ---- ---- 2.354 -.027 2.381 3525 ---- ---- ---- ---- 2.329 -.026 2.355 3550 ---- ---- ---- ---- 2.305 -.025 2.330 3575 ---- ---- ---- ---- 2.281 -.024 2.305 3600 ---- ---- ---- ---- 2.257 -.024 2.281 3625 ---- ---- ---- ---- 2.233 -.023 2.256 3650 ---- ---- ---- ---- 2.209 -.024 2.233 3675 ---- ---- ---- ---- 2.186 -.023 2.209 3700 ---- ---- ---- ---- 2.163 -.023 2.186 3725 ---- ---- ---- ---- 2.140 -.023 2.163 3750 ---- ---- ---- ---- 2.117 -.023 2.140 3775 ---- ---- ---- ---- 2.094 -.023 2.117 3800 ---- ---- ---- ---- 2.072 -.023 2.095 3825 ---- ---- ---- ---- 2.050 -.023 2.073 3850 ---- ---- ---- ---- 2.028 -.024 2.052 3875 ---- ---- ---- ---- 2.006 -.025 2.031 3900 ---- ---- ---- ---- 1.985 -.025 2.010 3925 ---- ---- ---- ---- 1.964 -.025 1.989 3950 ---- ---- ---- ---- 1.943 -.026 1.969 3975 ---- ---- ---- ---- 1.923 -.026 1.949 4000 ---- ---- ---- ---- 1.903 -.027 1.930 4025 ---- ---- ---- ---- 1.883 -.028 1.911 4050 ---- ---- ---- ---- 1.864 -.028 1.892 4075 ---- ---- ---- ---- 1.845 -.029 1.874 4100 ---- ---- ---- ---- 1.826 -.030 1.856 725 ---- ---- ---- ---- 17.922 +.055 17.867 750 ---- ---- ---- ---- 17.672 +.055 17.617 775 ---- ---- ---- ---- 17.422 +.055 17.367 800 ---- ---- ---- ---- 17.172 +.055 17.117 825 ---- ---- ---- ---- 16.922 +.055 16.867 850 ---- ---- ---- ---- 16.672 +.055 16.617 875 ---- ---- ---- ---- 16.422 +.055 16.367 900 ---- ---- ---- ---- 16.172 +.055 16.117 925 ---- ---- ---- ---- 15.922 +.055 15.867 950 ---- ---- ---- ---- 15.672 +.055 15.617 975 ---- ---- ---- ---- 15.422 +.055 15.367 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.349 +.054 15.295 1025 ---- ---- ---- ---- 15.108 +.053 15.055 1050 ---- ---- ---- ---- 14.869 +.053 14.816 1075 ---- ---- ---- ---- 14.632 +.052 14.580 1100 ---- ---- ---- ---- 14.397 +.052 14.345 1125 ---- ---- ---- ---- 14.164 +.052 14.112 1150 ---- ---- ---- ---- 13.932 +.051 13.881 1175 ---- ---- ---- ---- 13.702 +.051 13.651 1200 ---- ---- ---- ---- 13.473 +.050 13.423 1225 ---- ---- ---- ---- 13.246 +.050 13.196 1250 ---- ---- ---- ---- 13.020 +.050 12.970 1275 ---- ---- ---- ---- 12.795 +.049 12.746 1300 ---- ---- ---- ---- 12.572 +.049 12.523 1325 ---- ---- ---- ---- 12.350 +.049 12.301 1350 ---- ---- ---- ---- 12.129 +.048 12.081 1375 ---- ---- ---- ---- 11.909 +.048 11.861 1400 ---- ---- ---- ---- 11.691 +.048 11.643 1425 ---- ---- ---- ---- 11.473 +.047 11.426 1450 ---- ---- ---- ---- 11.256 +.047 11.209 1475 ---- ---- ---- ---- 11.041 +.047 10.994 1500 ---- ---- ---- ---- 10.826 +.046 10.780 1525 ---- ---- ---- ---- 10.613 +.046 10.567 1550 ---- ---- ---- ---- 10.402 +.046 10.356 1575 ---- ---- ---- ---- 10.191 +.045 10.146 1600 ---- ---- ---- ---- 9.983 +.045 9.938 1625 ---- ---- ---- ---- 9.777 +.045 9.732 1650 ---- ---- ---- ---- 9.573 +.045 9.528 1675 ---- ---- ---- ---- 9.371 +.044 9.327 1700 ---- ---- ---- ---- 9.173 +.044 9.129 1725 ---- ---- ---- ---- 8.978 +.044 8.934 1750 ---- ---- ---- ---- 8.786 +.043 8.743 1775 ---- ---- ---- ---- 8.598 +.042 8.556 1800 ---- ---- ---- ---- 8.414 +.042 8.372 1825 ---- ---- ---- ---- 8.234 +.041 8.193 1850 ---- ---- ---- ---- 8.058 +.040 8.018 1875 ---- ---- ---- ---- 7.887 +.040 7.847 1900 ---- ---- ---- ---- 7.720 +.040 7.680 1925 ---- ---- ---- ---- 7.557 +.039 7.518 1950 ---- ---- ---- ---- 7.399 +.040 7.359 1975 ---- ---- ---- ---- 7.244 +.039 7.205 2000 ---- ---- ---- ---- 7.095 +.039 7.056 2025 ---- ---- ---- ---- 6.949 +.039 6.910 2050 ---- ---- ---- ---- 6.808 +.039 6.769 2075 ---- ---- ---- ---- 6.671 +.039 6.632 2100 ---- ---- ---- ---- 6.539 +.040 6.499 2125 ---- ---- ---- ---- 6.410 +.040 6.370 2150 ---- ---- ---- ---- 6.286 +.040 6.246 2175 ---- ---- ---- ---- 6.165 +.040 6.125 2200 ---- ---- ---- ---- 6.049 +.040 6.009 2225 ---- ---- ---- ---- 5.936 +.039 5.897 2250 ---- ---- ---- ---- 5.827 +.039 5.788 2275 ---- ---- ---- ---- 5.721 +.037 5.684 2300 ---- ---- ---- ---- 5.619 +.036 5.583 2325 ---- ---- ---- ---- 5.519 +.033 5.486 2350 ---- ---- ---- ---- 5.423 +.031 5.392 2375 ---- ---- ---- ---- 5.330 +.029 5.301 2400 ---- ---- ---- ---- 5.239 +.025 5.214 2425 ---- ---- ---- ---- 5.151 +.021 5.130 2450 ---- ---- ---- ---- 5.066 +.017 5.049 2475 ---- ---- ---- ---- 4.983 +.012 4.971 2500 ---- ---- ---- ---- 4.903 +.008 4.895 2525 ---- ---- ---- ---- 4.825 +.003 4.822 2550 ---- ---- ---- ---- 4.749 -.002 4.751 2575 ---- ---- ---- ---- 4.675 -.008 4.683 2600 ---- ---- ---- ---- 4.603 -.013 4.616 2625 ---- ---- ---- ---- 4.534 -.017 4.551 2650 ---- ---- ---- ---- 4.466 -.021 4.487 2675 ---- ---- ---- ---- 4.400 -.025 4.425 2700 ---- ---- ---- ---- 4.335 -.030 4.365 2725 ---- ---- ---- ---- 4.272 -.033 4.305 2750 ---- ---- ---- ---- 4.211 -.036 4.247 2775 ---- ---- ---- ---- 4.151 -.038 4.189 2800 ---- ---- ---- ---- 4.092 -.040 4.132 2825 ---- ---- ---- ---- 4.035 -.042 4.077 2850 ---- ---- ---- ---- 3.979 -.043 4.022 2875 ---- ---- ---- ---- 3.925 -.044 3.969 2900 ---- ---- ---- ---- 3.873 -.044 3.917 2925 ---- ---- ---- ---- 3.821 -.045 3.866 2950 ---- ---- ---- ---- 3.772 -.044 3.816 2975 ---- ---- ---- ---- 3.723 -.045 3.768 3000 ---- ---- ---- ---- 3.676 -.045 3.721 3025 ---- ---- ---- ---- 3.631 -.045 3.676 3050 ---- ---- ---- ---- 3.587 -.044 3.631 3075 ---- ---- ---- ---- 3.545 -.044 3.589 3100 ---- ---- ---- ---- 3.504 -.044 3.548 3125 ---- ---- ---- ---- 3.464 -.045 3.509 3150 ---- ---- ---- ---- 3.426 -.045 3.471 3175 ---- ---- ---- ---- 3.389 -.045 3.434 3200 ---- ---- ---- ---- 3.354 -.045 3.399 3225 ---- ---- ---- ---- 3.319 -.047 3.366 3250 ---- ---- ---- ---- 3.286 -.047 3.333 3275 ---- ---- ---- ---- 3.254 -.048 3.302 3300 ---- ---- ---- ---- 3.223 -.048 3.271 3325 ---- ---- ---- ---- 3.193 -.049 3.242 3350 ---- ---- ---- ---- 3.164 -.049 3.213 3375 ---- ---- ---- ---- 3.135 -.050 3.185 3400 ---- ---- ---- ---- 3.107 -.051 3.158 3425 ---- ---- ---- ---- 3.080 -.051 3.131 3450 ---- ---- ---- ---- 3.054 -.051 3.105 3475 ---- ---- ---- ---- 3.028 -.052 3.080 3500 ---- ---- ---- ---- 3.002 -.052 3.054 3525 ---- ---- ---- ---- 2.977 -.052 3.029 3550 ---- ---- ---- ---- 2.953 -.052 3.005 3575 ---- ---- ---- ---- 2.929 -.051 2.980 3600 ---- ---- ---- ---- 2.905 -.051 2.956 3625 ---- ---- ---- ---- 2.881 -.051 2.932 3650 ---- ---- ---- ---- 2.858 -.050 2.908 3675 ---- ---- ---- ---- 2.835 -.050 2.885 3700 ---- ---- ---- ---- 2.813 -.048 2.861 3725 ---- ---- ---- ---- 2.791 -.047 2.838 3750 ---- ---- ---- ---- 2.769 -.047 2.816 3775 ---- ---- ---- ---- 2.748 -.045 2.793 3800 ---- ---- ---- ---- 2.727 -.044 2.771 3825 ---- ---- ---- ---- 2.707 -.042 2.749 3850 ---- ---- ---- ---- 2.686 -.042 2.728 3875 ---- ---- ---- ---- 2.667 -.039 2.706 3900 ---- ---- ---- ---- 2.647 -.039 2.686 3925 ---- ---- ---- ---- 2.628 -.037 2.665 3950 ---- ---- ---- ---- 2.609 -.036 2.645 3975 ---- ---- ---- ---- 2.591 -.034 2.625 4000 ---- ---- ---- ---- 2.573 -.032 2.605 4025 ---- ---- ---- ---- 2.555 -.031 2.586 4050 ---- ---- ---- ---- 2.538 -.029 2.567 4075 ---- ---- ---- ---- 2.521 -.028 2.549 4100 ---- ---- ---- ---- 2.505 -.026 2.531 4125 ---- ---- ---- ---- 2.489 -.024 2.513 925 ---- ---- ---- ---- 16.085 +.055 16.030 950 ---- ---- ---- ---- 15.837 +.054 15.783 975 ---- ---- ---- ---- 15.592 +.054 15.538 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.482 +.053 15.429 1025 ---- ---- ---- ---- 15.247 +.053 15.194 1050 ---- ---- ---- ---- 15.013 +.052 14.961 1075 ---- ---- ---- ---- 14.782 +.052 14.730 1100 ---- ---- ---- ---- 14.552 +.051 14.501 1125 ---- ---- ---- ---- 14.324 +.051 14.273 1150 ---- ---- ---- ---- 14.098 +.051 14.047 1175 ---- ---- ---- ---- 13.873 +.050 13.823 1200 ---- ---- ---- ---- 13.650 +.050 13.600 1225 ---- ---- ---- ---- 13.429 +.050 13.379 1250 ---- ---- ---- ---- 13.209 +.050 13.159 1275 ---- ---- ---- ---- 12.990 +.049 12.941 1300 ---- ---- ---- ---- 12.773 +.049 12.724 1325 ---- ---- ---- ---- 12.557 +.049 12.508 1350 ---- ---- ---- ---- 12.342 +.049 12.293 1375 ---- ---- ---- ---- 12.128 +.048 12.080 1400 ---- ---- ---- ---- 11.915 +.047 11.868 1425 ---- ---- ---- ---- 11.704 +.047 11.657 1450 ---- ---- ---- ---- 11.493 +.047 11.446 1475 ---- ---- ---- ---- 11.284 +.047 11.237 1500 ---- ---- ---- ---- 11.076 +.047 11.029 1525 ---- ---- ---- ---- 10.869 +.046 10.823 1550 ---- ---- ---- ---- 10.663 +.045 10.618 1575 ---- ---- ---- ---- 10.460 +.046 10.414 1600 ---- ---- ---- ---- 10.257 +.045 10.212 1625 ---- ---- ---- ---- 10.057 +.044 10.013 1650 ---- ---- ---- ---- 9.860 +.045 9.815 1675 ---- ---- ---- ---- 9.664 +.044 9.620 1700 ---- ---- ---- ---- 9.472 +.044 9.428 1725 ---- ---- ---- ---- 9.282 +.043 9.239 1750 ---- ---- ---- ---- 9.096 +.043 9.053 1775 ---- ---- ---- ---- 8.914 +.042 8.872 1800 ---- ---- ---- ---- 8.735 +.042 8.693 1825 ---- ---- ---- ---- 8.560 +.041 8.519 1850 ---- ---- ---- ---- 8.390 +.041 8.349 1875 ---- ---- ---- ---- 8.223 +.040 8.183 1900 ---- ---- ---- ---- 8.061 +.040 8.021 1925 ---- ---- ---- ---- 7.903 +.040 7.863 1950 ---- ---- ---- ---- 7.749 +.039 7.710 1975 ---- ---- ---- ---- 7.600 +.039 7.561 2000 ---- ---- ---- ---- 7.455 +.039 7.416 2025 ---- ---- ---- ---- 7.314 +.039 7.275 2050 ---- ---- ---- ---- 7.178 +.039 7.139 2075 ---- ---- ---- ---- 7.046 +.039 7.007 2100 ---- ---- ---- ---- 6.918 +.039 6.879 2125 ---- ---- ---- ---- 6.794 +.039 6.755 2150 ---- ---- ---- ---- 6.675 +.040 6.635 2175 ---- ---- ---- ---- 6.558 +.039 6.519 2200 ---- ---- ---- ---- 6.446 +.039 6.407 2225 ---- ---- ---- ---- 6.337 +.039 6.298 2250 ---- ---- ---- ---- 6.231 +.038 6.193 2275 ---- ---- ---- ---- 6.128 +.037 6.091 2300 ---- ---- ---- ---- 6.028 +.035 5.993 2325 ---- ---- ---- ---- 5.931 +.034 5.897 2350 ---- ---- ---- ---- 5.837 +.032 5.805 2375 ---- ---- ---- ---- 5.745 +.030 5.715 2400 ---- ---- ---- ---- 5.655 +.027 5.628 2425 ---- ---- ---- ---- 5.568 +.024 5.544 2450 ---- ---- ---- ---- 5.482 +.020 5.462 2475 ---- ---- ---- ---- 5.399 +.016 5.383 2500 ---- ---- ---- ---- 5.318 +.012 5.306 2525 ---- ---- ---- ---- 5.240 +.008 5.232 2550 ---- ---- ---- ---- 5.163 +.003 5.160 2575 ---- ---- ---- ---- 5.089 -.001 5.090 2600 ---- ---- ---- ---- 5.017 -.005 5.022 2625 ---- ---- ---- ---- 4.947 -.009 4.956 2650 ---- ---- ---- ---- 4.879 -.013 4.892 2675 ---- ---- ---- ---- 4.813 -.017 4.830 2700 ---- ---- ---- ---- 4.749 -.021 4.770 2725 ---- ---- ---- ---- 4.687 -.025 4.712 2750 ---- ---- ---- ---- 4.627 -.028 4.655 2775 ---- ---- ---- ---- 4.569 -.031 4.600 2800 ---- ---- ---- ---- 4.513 -.034 4.547 2825 ---- ---- ---- ---- 4.459 -.036 4.495 2850 ---- ---- ---- ---- 4.407 -.038 4.445 2875 ---- ---- ---- ---- 4.356 -.040 4.396 2900 ---- ---- ---- ---- 4.307 -.042 4.349 2925 ---- ---- ---- ---- 4.260 -.043 4.303 2950 ---- ---- ---- ---- 4.214 -.044 4.258 2975 ---- ---- ---- ---- 4.170 -.045 4.215 3000 ---- ---- ---- ---- 4.128 -.045 4.173 3025 ---- ---- ---- ---- 4.086 -.046 4.132 3050 ---- ---- ---- ---- 4.046 -.046 4.092 3075 ---- ---- ---- ---- 4.008 -.045 4.053 3100 ---- ---- ---- ---- 3.970 -.046 4.016 3125 ---- ---- ---- ---- 3.934 -.046 3.980 3150 ---- ---- ---- ---- 3.899 -.045 3.944 3175 ---- ---- ---- ---- 3.865 -.045 3.910 3200 ---- ---- ---- ---- 3.832 -.044 3.876 3225 ---- ---- ---- ---- 3.800 -.044 3.844 3250 ---- ---- ---- ---- 3.769 -.043 3.812 3275 ---- ---- ---- ---- 3.739 -.042 3.781 3300 ---- ---- ---- ---- 3.709 -.042 3.751 3325 ---- ---- ---- ---- 3.680 -.041 3.721 3350 ---- ---- ---- ---- 3.652 -.040 3.692 3375 ---- ---- ---- ---- 3.625 -.039 3.664 3400 ---- ---- ---- ---- 3.598 -.038 3.636 3425 ---- ---- ---- ---- 3.571 -.038 3.609 3450 ---- ---- ---- ---- 3.545 -.037 3.582 3475 ---- ---- ---- ---- 3.519 -.036 3.555 3500 ---- ---- ---- ---- 3.493 -.036 3.529 3525 ---- ---- ---- ---- 3.468 -.036 3.504 3550 ---- ---- ---- ---- 3.443 -.035 3.478 3575 ---- ---- ---- ---- 3.418 -.035 3.453 3600 ---- ---- ---- ---- 3.393 -.035 3.428 3625 ---- ---- ---- ---- 3.369 -.035 3.404 3650 ---- ---- ---- ---- 3.344 -.035 3.379 3675 ---- ---- ---- ---- 3.320 -.035 3.355 3700 ---- ---- ---- ---- 3.296 -.035 3.331 3725 ---- ---- ---- ---- 3.272 -.036 3.308 3750 ---- ---- ---- ---- 3.248 -.037 3.285 3775 ---- ---- ---- ---- 3.225 -.037 3.262 3800 ---- ---- ---- ---- 3.202 -.037 3.239 3825 ---- ---- ---- ---- 3.179 -.038 3.217 3850 ---- ---- ---- ---- 3.156 -.039 3.195 3875 ---- ---- ---- ---- 3.134 -.039 3.173 3900 ---- ---- ---- ---- 3.112 -.040 3.152 3925 ---- ---- ---- ---- 3.090 -.041 3.131 3950 ---- ---- ---- ---- 3.068 -.042 3.110 3975 ---- ---- ---- ---- 3.047 -.043 3.090 4000 ---- ---- ---- ---- 3.026 -.044 3.070 4025 ---- ---- ---- ---- 3.006 -.044 3.050 4050 ---- ---- ---- ---- 2.985 -.046 3.031 4075 ---- ---- ---- ---- 2.966 -.046 3.012 4100 ---- ---- ---- ---- 2.946 -.048 2.994 4125 ---- ---- ---- ---- 2.927 -.049 2.976 925 ---- ---- ---- ---- 16.203 +.054 16.149 950 ---- ---- ---- ---- 15.960 +.053 15.907 975 ---- ---- ---- ---- 15.720 +.053 15.667 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.130 +.052 16.078 1050 ---- ---- ---- ---- 15.906 +.052 15.854 1075 ---- ---- ---- ---- 15.683 +.051 15.632 1100 ---- ---- ---- ---- 15.462 +.051 15.411 1125 ---- ---- ---- ---- 15.243 +.051 15.192 1150 ---- ---- ---- ---- 15.025 +.051 14.974 1175 ---- ---- ---- ---- 14.808 +.050 14.758 1200 ---- ---- ---- ---- 14.592 +.050 14.542 1225 ---- ---- ---- ---- 14.378 +.050 14.328 1250 ---- ---- ---- ---- 14.164 +.049 14.115 1275 ---- ---- ---- ---- 13.952 +.049 13.903 1300 ---- ---- ---- ---- 13.740 +.048 13.692 1325 ---- ---- ---- ---- 13.530 +.048 13.482 1350 ---- ---- ---- ---- 13.321 +.049 13.272 1375 ---- ---- ---- ---- 13.112 +.048 13.064 1400 ---- ---- ---- ---- 12.904 +.047 12.857 1425 ---- ---- ---- ---- 12.697 +.047 12.650 1450 ---- ---- ---- ---- 12.491 +.047 12.444 1475 ---- ---- ---- ---- 12.286 +.047 12.239 1500 ---- ---- ---- ---- 12.081 +.047 12.034 1525 ---- ---- ---- ---- 11.877 +.047 11.830 1550 ---- ---- ---- ---- 11.673 +.046 11.627 1575 ---- ---- ---- ---- 11.471 +.046 11.425 1600 ---- ---- ---- ---- 11.269 +.046 11.223 1625 ---- ---- ---- ---- 11.068 +.045 11.023 1650 ---- ---- ---- ---- 10.868 +.045 10.823 1675 ---- ---- ---- ---- 10.670 +.045 10.625 1700 ---- ---- ---- ---- 10.473 +.044 10.429 1725 ---- ---- ---- ---- 10.279 +.044 10.235 1750 ---- ---- ---- ---- 10.086 +.044 10.042 1775 ---- ---- ---- ---- 9.896 +.043 9.853 1800 ---- ---- ---- ---- 9.709 +.043 9.666 1825 ---- ---- ---- ---- 9.525 +.042 9.483 1850 ---- ---- ---- ---- 9.345 +.042 9.303 1875 ---- ---- ---- ---- 9.168 +.041 9.127 1900 ---- ---- ---- ---- 8.996 +.041 8.955 1925 ---- ---- ---- ---- 8.827 +.040 8.787 1950 ---- ---- ---- ---- 8.663 +.040 8.623 1975 ---- ---- ---- ---- 8.504 +.040 8.464 2000 ---- ---- ---- ---- 8.349 +.039 8.310 2025 ---- ---- ---- ---- 8.199 +.039 8.160 2050 ---- ---- ---- ---- 8.053 +.039 8.014 2075 ---- ---- ---- ---- 7.913 +.039 7.874 2100 ---- ---- ---- ---- 7.778 +.040 7.738 2125 ---- ---- ---- ---- 7.647 +.040 7.607 2150 ---- ---- ---- ---- 7.521 +.040 7.481 2175 ---- ---- ---- ---- 7.399 +.040 7.359 2200 ---- ---- ---- ---- 7.282 +.041 7.241 2225 ---- ---- ---- ---- 7.169 +.041 7.128 2250 ---- ---- ---- ---- 7.061 +.042 7.019 2275 ---- ---- ---- ---- 6.956 +.042 6.914 2300 ---- ---- ---- ---- 6.854 +.041 6.813 2325 ---- ---- ---- ---- 6.757 +.041 6.716 2350 ---- ---- ---- ---- 6.662 +.040 6.622 2375 ---- ---- ---- ---- 6.570 +.039 6.531 2400 ---- ---- ---- ---- 6.481 +.037 6.444 2425 ---- ---- ---- ---- 6.395 +.035 6.360 2450 ---- ---- ---- ---- 6.311 +.033 6.278 2475 ---- ---- ---- ---- 6.228 +.029 6.199 2500 ---- ---- ---- ---- 6.148 +.025 6.123 2525 ---- ---- ---- ---- 6.070 +.022 6.048 2550 ---- ---- ---- ---- 5.993 +.017 5.976 2575 ---- ---- ---- ---- 5.919 +.012 5.907 2600 ---- ---- ---- ---- 5.846 +.007 5.839 2625 ---- ---- ---- ---- 5.775 +.001 5.774 2650 ---- ---- ---- ---- 5.706 -.004 5.710 2675 ---- ---- ---- ---- 5.639 -.009 5.648 2700 ---- ---- ---- ---- 5.574 -.014 5.588 2725 ---- ---- ---- ---- 5.511 -.019 5.530 2750 ---- ---- ---- ---- 5.450 -.023 5.473 2775 ---- ---- ---- ---- 5.391 -.027 5.418 2800 ---- ---- ---- ---- 5.334 -.030 5.364 2825 ---- ---- ---- ---- 5.278 -.033 5.311 2850 ---- ---- ---- ---- 5.225 -.035 5.260 2875 ---- ---- ---- ---- 5.174 -.035 5.209 2900 ---- ---- ---- ---- 5.124 -.036 5.160 2925 ---- ---- ---- ---- 5.077 -.036 5.113 2950 ---- ---- ---- ---- 5.031 -.035 5.066 2975 ---- ---- ---- ---- 4.986 -.035 5.021 3000 ---- ---- ---- ---- 4.943 -.034 4.977 3025 ---- ---- ---- ---- 4.902 -.032 4.934 3050 ---- ---- ---- ---- 4.862 -.030 4.892 3075 ---- ---- ---- ---- 4.823 -.029 4.852 3100 ---- ---- ---- ---- 4.786 -.026 4.812 3125 ---- ---- ---- ---- 4.750 -.024 4.774 3150 ---- ---- ---- ---- 4.715 -.022 4.737 3175 ---- ---- ---- ---- 4.681 -.021 4.702 3200 ---- ---- ---- ---- 4.648 -.019 4.667 3225 ---- ---- ---- ---- 4.616 -.018 4.634 3250 ---- ---- ---- ---- 4.585 -.018 4.603 3275 ---- ---- ---- ---- 4.555 -.017 4.572 3300 ---- ---- ---- ---- 4.526 -.016 4.542 3325 ---- ---- ---- ---- 4.497 -.017 4.514 3350 ---- ---- ---- ---- 4.470 -.016 4.486 3375 ---- ---- ---- ---- 4.443 -.017 4.460 3400 ---- ---- ---- ---- 4.417 -.017 4.434 3425 ---- ---- ---- ---- 4.392 -.017 4.409 3450 ---- ---- ---- ---- 4.367 -.019 4.386 3475 ---- ---- ---- ---- 4.343 -.020 4.363 3500 ---- ---- ---- ---- 4.320 -.021 4.341 3525 ---- ---- ---- ---- 4.298 -.021 4.319 3550 ---- ---- ---- ---- 4.276 -.022 4.298 3575 ---- ---- ---- ---- 4.255 -.023 4.278 3600 ---- ---- ---- ---- 4.234 -.025 4.259 3625 ---- ---- ---- ---- 4.214 -.026 4.240 3650 ---- ---- ---- ---- 4.195 -.027 4.222 3675 ---- ---- ---- ---- 4.176 -.028 4.204 3700 ---- ---- ---- ---- 4.158 -.029 4.187 3725 ---- ---- ---- ---- 4.140 -.030 4.170 3750 ---- ---- ---- ---- 4.123 -.031 4.154 3775 ---- ---- ---- ---- 4.107 -.032 4.139 3800 ---- ---- ---- ---- 4.091 -.033 4.124 3825 ---- ---- ---- ---- 4.076 -.034 4.110 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.306 +.052 16.254 1050 ---- ---- ---- ---- 16.088 +.052 16.036 1075 ---- ---- ---- ---- 15.870 +.051 15.819 1100 ---- ---- ---- ---- 15.654 +.051 15.603 1125 ---- ---- ---- ---- 15.440 +.051 15.389 1150 ---- ---- ---- ---- 15.226 +.050 15.176 1175 ---- ---- ---- ---- 15.014 +.050 14.964 1200 ---- ---- ---- ---- 14.803 +.050 14.753 1225 ---- ---- ---- ---- 14.593 +.050 14.543 1250 ---- ---- ---- ---- 14.384 +.050 14.334 1275 ---- ---- ---- ---- 14.175 +.049 14.126 1300 ---- ---- ---- ---- 13.968 +.049 13.919 1325 ---- ---- ---- ---- 13.761 +.049 13.712 1350 ---- ---- ---- ---- 13.555 +.048 13.507 1375 ---- ---- ---- ---- 13.350 +.048 13.302 1400 ---- ---- ---- ---- 13.146 +.048 13.098 1425 ---- ---- ---- ---- 12.942 +.048 12.894 1450 ---- ---- ---- ---- 12.739 +.048 12.691 1475 ---- ---- ---- ---- 12.536 +.047 12.489 1500 ---- ---- ---- ---- 12.334 +.047 12.287 1525 ---- ---- ---- ---- 12.133 +.047 12.086 1550 ---- ---- ---- ---- 11.932 +.047 11.885 1575 ---- ---- ---- ---- 11.732 +.047 11.685 1600 ---- ---- ---- ---- 11.532 +.046 11.486 1625 ---- ---- ---- ---- 11.333 +.046 11.287 1650 ---- ---- ---- ---- 11.136 +.046 11.090 1675 ---- ---- ---- ---- 10.940 +.046 10.894 1700 ---- ---- ---- ---- 10.746 +.046 10.700 1725 ---- ---- ---- ---- 10.553 +.044 10.509 1750 ---- ---- ---- ---- 10.364 +.045 10.319 1775 ---- ---- ---- ---- 10.177 +.044 10.133 1800 ---- ---- ---- ---- 9.993 +.044 9.949 1825 ---- ---- ---- ---- 9.813 +.044 9.769 1850 ---- ---- ---- ---- 9.636 +.042 9.594 1875 ---- ---- ---- ---- 9.464 +.042 9.422 1900 ---- ---- ---- ---- 9.297 +.042 9.255 1925 ---- ---- ---- ---- 9.134 +.041 9.093 1950 ---- ---- ---- ---- 8.976 +.041 8.935 1975 ---- ---- ---- ---- 8.822 +.041 8.781 2000 ---- ---- ---- ---- 8.672 +.040 8.632 2025 ---- ---- ---- ---- 8.527 +.040 8.487 2050 ---- ---- ---- ---- 8.386 +.040 8.346 2075 ---- ---- ---- ---- 8.250 +.040 8.210 2100 ---- ---- ---- ---- 8.118 +.041 8.077 2125 ---- ---- ---- ---- 7.990 +.041 7.949 2150 ---- ---- ---- ---- 7.866 +.041 7.825 2175 ---- ---- ---- ---- 7.746 +.041 7.705 2200 ---- ---- ---- ---- 7.630 +.042 7.588 2225 ---- ---- ---- ---- 7.518 +.042 7.476 2250 ---- ---- ---- ---- 7.410 +.042 7.368 2275 ---- ---- ---- ---- 7.306 +.043 7.263 2300 ---- ---- ---- ---- 7.204 +.042 7.162 2325 ---- ---- ---- ---- 7.107 +.042 7.065 2350 ---- ---- ---- ---- 7.012 +.041 6.971 2375 ---- ---- ---- ---- 6.921 +.040 6.881 2400 ---- ---- ---- ---- 6.832 +.038 6.794 2425 ---- ---- ---- ---- 6.746 +.036 6.710 2450 ---- ---- ---- ---- 6.663 +.034 6.629 2475 ---- ---- ---- ---- 6.582 +.031 6.551 2500 ---- ---- ---- ---- 6.503 +.027 6.476 2525 ---- ---- ---- ---- 6.427 +.023 6.404 2550 ---- ---- ---- ---- 6.352 +.017 6.335 2575 ---- ---- ---- ---- 6.280 +.013 6.267 2600 ---- ---- ---- ---- 6.210 +.007 6.203 2625 ---- ---- ---- ---- 6.142 +.002 6.140 2650 ---- ---- ---- ---- 6.076 -.003 6.079 2675 ---- ---- ---- ---- 6.012 -.009 6.021 2700 ---- ---- ---- ---- 5.949 -.015 5.964 2725 ---- ---- ---- ---- 5.889 -.019 5.908 2750 ---- ---- ---- ---- 5.830 -.024 5.854 2775 ---- ---- ---- ---- 5.772 -.030 5.802 2800 ---- ---- ---- ---- 5.717 -.033 5.750 2825 ---- ---- ---- ---- 5.663 -.037 5.700 2850 ---- ---- ---- ---- 5.610 -.040 5.650 2875 ---- ---- ---- ---- 5.559 -.043 5.602 2900 ---- ---- ---- ---- 5.509 -.045 5.554 2925 ---- ---- ---- ---- 5.461 -.046 5.507 2950 ---- ---- ---- ---- 5.414 -.048 5.462 2975 ---- ---- ---- ---- 5.369 -.048 5.417 3000 ---- ---- ---- ---- 5.325 -.048 5.373 3025 ---- ---- ---- ---- 5.283 -.048 5.331 3050 ---- ---- ---- ---- 5.242 -.047 5.289 3075 ---- ---- ---- ---- 5.202 -.047 5.249 3100 ---- ---- ---- ---- 5.164 -.046 5.210 3125 ---- ---- ---- ---- 5.127 -.045 5.172 3150 ---- ---- ---- ---- 5.092 -.044 5.136 3175 ---- ---- ---- ---- 5.058 -.043 5.101 3200 ---- ---- ---- ---- 5.026 -.041 5.067 3225 ---- ---- ---- ---- 4.995 -.040 5.035 3250 ---- ---- ---- ---- 4.966 -.038 5.004 3275 ---- ---- ---- ---- 4.937 -.037 4.974 3300 ---- ---- ---- ---- 4.910 -.036 4.946 3325 ---- ---- ---- ---- 4.884 -.034 4.918 3350 ---- ---- ---- ---- 4.859 -.033 4.892 3375 ---- ---- ---- ---- 4.835 -.031 4.866 3400 ---- ---- ---- ---- 4.812 -.030 4.842 3425 ---- ---- ---- ---- 4.789 -.029 4.818 3450 ---- ---- ---- ---- 4.767 -.027 4.794 3475 ---- ---- ---- ---- 4.746 -.026 4.772 3500 ---- ---- ---- ---- 4.726 -.024 4.750 3525 ---- ---- ---- ---- 4.706 -.023 4.729 3550 ---- ---- ---- ---- 4.687 -.021 4.708 3575 ---- ---- ---- ---- 4.668 -.020 4.688 3600 ---- ---- ---- ---- 4.650 -.019 4.669 3625 ---- ---- ---- ---- 4.633 -.017 4.650 3650 ---- ---- ---- ---- 4.616 -.016 4.632 3675 ---- ---- ---- ---- 4.600 -.014 4.614 3700 ---- ---- ---- ---- 4.584 -.013 4.597 3725 ---- ---- ---- ---- 4.569 -.012 4.581 3750 ---- ---- ---- ---- 4.555 -.010 4.565 3775 ---- ---- ---- ---- 4.541 -.008 4.549 3800 ---- ---- ---- ---- 4.528 -.006 4.534 3825 ---- ---- ---- ---- 4.515 -.005 4.520 3850 ---- ---- ---- ---- 4.502 -.004 4.506 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.507 +.052 16.455 1050 ---- ---- ---- ---- 16.294 +.052 16.242 1075 ---- ---- ---- ---- 16.082 +.052 16.030 1100 ---- ---- ---- ---- 15.871 +.051 15.820 1125 ---- ---- ---- ---- 15.662 +.052 15.610 1150 ---- ---- ---- ---- 15.453 +.051 15.402 1175 ---- ---- ---- ---- 15.245 +.050 15.195 1200 ---- ---- ---- ---- 15.039 +.051 14.988 1225 ---- ---- ---- ---- 14.833 +.051 14.782 1250 ---- ---- ---- ---- 14.628 +.051 14.577 1275 ---- ---- ---- ---- 14.423 +.050 14.373 1300 ---- ---- ---- ---- 14.220 +.050 14.170 1325 ---- ---- ---- ---- 14.017 +.050 13.967 1350 ---- ---- ---- ---- 13.814 +.049 13.765 1375 ---- ---- ---- ---- 13.612 +.049 13.563 1400 ---- ---- ---- ---- 13.411 +.049 13.362 1425 ---- ---- ---- ---- 13.210 +.048 13.162 1450 ---- ---- ---- ---- 13.010 +.048 12.962 1475 ---- ---- ---- ---- 12.810 +.048 12.762 1500 ---- ---- ---- ---- 12.611 +.048 12.563 1525 ---- ---- ---- ---- 12.412 +.048 12.364 1550 ---- ---- ---- ---- 12.213 +.047 12.166 1575 ---- ---- ---- ---- 12.015 +.047 11.968 1600 ---- ---- ---- ---- 11.817 +.047 11.770 1625 ---- ---- ---- ---- 11.620 +.046 11.574 1650 ---- ---- ---- ---- 11.425 +.047 11.378 1675 ---- ---- ---- ---- 11.231 +.047 11.184 1700 ---- ---- ---- ---- 11.038 +.046 10.992 1725 ---- ---- ---- ---- 10.848 +.046 10.802 1750 ---- ---- ---- ---- 10.660 +.046 10.614 1775 ---- ---- ---- ---- 10.475 +.045 10.430 1800 ---- ---- ---- ---- 10.293 +.045 10.248 1825 ---- ---- ---- ---- 10.115 +.044 10.071 1850 ---- ---- ---- ---- 9.941 +.043 9.898 1875 ---- ---- ---- ---- 9.772 +.043 9.729 1900 ---- ---- ---- ---- 9.608 +.043 9.565 1925 ---- ---- ---- ---- 9.448 +.042 9.406 1950 ---- ---- ---- ---- 9.293 +.042 9.251 1975 ---- ---- ---- ---- 9.142 +.041 9.101 2000 ---- ---- ---- ---- 8.997 +.041 8.956 2025 ---- ---- ---- ---- 8.855 +.040 8.815 2050 ---- ---- ---- ---- 8.719 +.041 8.678 2075 ---- ---- ---- ---- 8.587 +.042 8.545 2100 ---- ---- ---- ---- 8.459 +.042 8.417 2125 ---- ---- ---- ---- 8.335 +.042 8.293 2150 ---- ---- ---- ---- 8.216 +.043 8.173 2175 ---- ---- ---- ---- 8.100 +.043 8.057 2200 ---- ---- ---- ---- 7.989 +.043 7.946 2225 ---- ---- ---- ---- 7.882 +.044 7.838 2250 ---- ---- ---- ---- 7.778 +.044 7.734 2275 ---- ---- ---- ---- 7.678 +.045 7.633 2300 ---- ---- ---- ---- 7.581 +.044 7.537 2325 ---- ---- ---- ---- 7.488 +.044 7.444 2350 ---- ---- ---- ---- 7.397 +.043 7.354 2375 ---- ---- ---- ---- 7.310 +.042 7.268 2400 ---- ---- ---- ---- 7.225 +.040 7.185 2425 ---- ---- ---- ---- 7.143 +.038 7.105 2450 ---- ---- ---- ---- 7.063 +.035 7.028 2475 ---- ---- ---- ---- 6.985 +.032 6.953 2500 ---- ---- ---- ---- 6.909 +.027 6.882 2525 ---- ---- ---- ---- 6.836 +.023 6.813 2550 ---- ---- ---- ---- 6.764 +.017 6.747 2575 ---- ---- ---- ---- 6.695 +.012 6.683 2600 ---- ---- ---- ---- 6.627 +.006 6.621 2625 ---- ---- ---- ---- 6.562 UNCH 6.562 2650 ---- ---- ---- ---- 6.499 -.006 6.505 2675 ---- ---- ---- ---- 6.437 -.012 6.449 2700 ---- ---- ---- ---- 6.378 -.018 6.396 2725 ---- ---- ---- ---- 6.320 -.025 6.345 2750 ---- ---- ---- ---- 6.265 -.030 6.295 2775 ---- ---- ---- ---- 6.211 -.037 6.248 2800 ---- ---- ---- ---- 6.159 -.042 6.201 2825 ---- ---- ---- ---- 6.110 -.046 6.156 2850 ---- ---- ---- ---- 6.062 -.051 6.113 2875 ---- ---- ---- ---- 6.016 -.055 6.071 2900 ---- ---- ---- ---- 5.971 -.059 6.030 2925 ---- ---- ---- ---- 5.929 -.061 5.990 2950 ---- ---- ---- ---- 5.887 -.064 5.951 2975 ---- ---- ---- ---- 5.848 -.066 5.914 3000 ---- ---- ---- ---- 5.809 -.068 5.877 3025 ---- ---- ---- ---- 5.772 -.069 5.841 3050 ---- ---- ---- ---- 5.736 -.070 5.806 3075 ---- ---- ---- ---- 5.701 -.070 5.771 3100 ---- ---- ---- ---- 5.667 -.071 5.738 3125 ---- ---- ---- ---- 5.633 -.072 5.705 3150 ---- ---- ---- ---- 5.601 -.071 5.672 3175 ---- ---- ---- ---- 5.569 -.072 5.641 3200 ---- ---- ---- ---- 5.539 -.071 5.610 3225 ---- ---- ---- ---- 5.509 -.070 5.579 3250 ---- ---- ---- ---- 5.480 -.069 5.549 3275 ---- ---- ---- ---- 5.452 -.068 5.520 3300 ---- ---- ---- ---- 5.424 -.068 5.492 3325 ---- ---- ---- ---- 5.398 -.066 5.464 3350 ---- ---- ---- ---- 5.372 -.065 5.437 3375 ---- ---- ---- ---- 5.347 -.064 5.411 3400 ---- ---- ---- ---- 5.322 -.064 5.386 3425 ---- ---- ---- ---- 5.299 -.062 5.361 3450 ---- ---- ---- ---- 5.276 -.061 5.337 3475 ---- ---- ---- ---- 5.253 -.060 5.313 3500 ---- ---- ---- ---- 5.232 -.058 5.290 3525 ---- ---- ---- ---- 5.210 -.058 5.268 3550 ---- ---- ---- ---- 5.190 -.056 5.246 3575 ---- ---- ---- ---- 5.170 -.055 5.225 3600 ---- ---- ---- ---- 5.151 -.054 5.205 3625 ---- ---- ---- ---- 5.133 -.052 5.185 3650 ---- ---- ---- ---- 5.115 -.051 5.166 3675 ---- ---- ---- ---- 5.097 -.050 5.147 3700 ---- ---- ---- ---- 5.080 -.049 5.129 3725 ---- ---- ---- ---- 5.064 -.048 5.112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3254 7019 74261 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 76.672 -.023 76.695 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1 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 ---- ---- ---- ---- .002 +.001 .001 28 1680 ---- ---- ---- ---- .002 +.001 .001 3 1685 ---- ---- ---- ---- .002 +.001 .001 2 1690 ---- ---- ---- ---- .002 +.001 .001 1 1695 ---- ---- ---- ---- .002 +.001 .001 29 1700 ---- ---- ---- ---- .002 +.001 .001 196 1705 ---- ---- ---- ---- .002 +.001 .001 8 1710 ---- ---- ---- ---- .002 UNCH .002 2 1715 ---- ---- ---- ---- .002 UNCH .002 10 1720 ---- ---- ---- ---- .002 UNCH .002 3 1725 ---- ---- ---- ---- .002 UNCH .002 20 1730 ---- ---- ---- ---- .002 UNCH .002 7 1735 ---- ---- ---- ---- .002 UNCH .002 14 1740 ---- ---- ---- ---- .002 UNCH .002 4 1745 ---- ---- ---- ---- .002 UNCH .002 2 1750 ---- ---- ---- ---- .002 UNCH .002 767 1755 ---- ---- ---- ---- .002 UNCH .002 1 1760 ---- ---- ---- ---- .002 UNCH .002 2 1765 ---- ---- ---- ---- .002 UNCH .002 1 1770 ---- ---- ---- ---- .002 UNCH .002 6 1775 ---- ---- ---- ---- .003 +.001 .002 51 1780 ---- ---- ---- ---- .003 +.001 .002 79 1785 ---- ---- ---- ---- .003 +.001 .002 14 1790 ---- ---- ---- ---- .003 +.001 .002 6 181 1795 ---- ---- ---- ---- .003 UNCH .003 30 1800 ---- ---- ---- ---- .003 UNCH .003 847 1805 .004 .004 .004 .004 .003 UNCH 11 .003 15 1810 ---- ---- ---- ---- .003 UNCH .003 3 1815 ---- ---- ---- ---- .003 UNCH .003 11 1820 ---- ---- ---- ---- .003 UNCH .003 5 1825 ---- ---- ---- ---- .003 UNCH .003 3 32 1830 ---- ---- ---- ---- .003 UNCH .003 3 1835 ---- ---- ---- ---- .003 UNCH .003 2 1840 ---- ---- ---- ---- .003 UNCH .003 11 1845 ---- ---- ---- ---- .004 UNCH .004 7 1850 ---- ---- ---- ---- .004 UNCH .004 231 1855 ---- ---- ---- ---- .004 UNCH .004 23 1860 ---- ---- ---- ---- .004 UNCH .004 2 18 1865 ---- ---- ---- ---- .004 UNCH .004 4 1870 ---- ---- ---- ---- .004 UNCH .004 9 1875 ---- ---- ---- ---- .004 UNCH .004 57 1880 ---- ---- ---- ---- .004 UNCH .004 27 1885 ---- ---- ---- ---- .004 -.001 .005 1 46 1890 ---- ---- ---- ---- .005 UNCH .005 12 1895 ---- ---- ---- ---- .005 UNCH .005 26 1900 ---- ---- ---- ---- .005 UNCH .005 1 539 1905 ---- ---- ---- ---- .005 UNCH .005 23 1910 ---- ---- ---- ---- .005 UNCH .005 31 1915 ---- ---- .005A .005A .005 -.001 .006 29 1920 ---- ---- ---- ---- .005 -.001 .006 41 1925 ---- ---- ---- ---- .005 -.001 .006 144 1930 ---- ---- ---- ---- .006 UNCH .006 9 1935 ---- ---- ---- ---- .006 UNCH .006 1 13 1940 ---- ---- ---- ---- .006 -.001 .007 38 1945 ---- ---- ---- ---- .006 -.001 .007 56 1950 .006 .006 .006 .006 .006 -.001 5 .007 1 274 1955 ---- ---- ---- ---- .006 -.001 .007 43 1960 ---- ---- ---- ---- .007 -.001 .008 8 1965 ---- ---- ---- ---- .007 -.001 .008 12 1970 ---- ---- ---- ---- .007 -.001 .008 59 1975 ---- ---- ---- ---- .007 -.001 .008 218 1980 ---- ---- ---- ---- .007 -.002 .009 11 1985 ---- ---- ---- ---- .008 -.001 .009 23 1990 ---- ---- ---- ---- .008 -.001 .009 13 1995 ---- ---- ---- ---- .008 -.002 .010 26 2000 .007 .007 .007 .007 .008 -.002 15 .010 621 2005 ---- ---- ---- ---- .009 -.001 .010 23 2010 ---- ---- ---- ---- .009 -.002 .011 4 2015 ---- .012B ---- .012B .009 -.002 .011 18 2020 ---- .013B ---- .013B .010 -.002 .012 64 2025 ---- .013B ---- .013B .010 -.002 .012 82 2030 ---- .014B .012A .014B .010 -.003 .013 72 2035 ---- .015B ---- .015B .011 -.002 .013 14 2040 ---- .016B .013A .016B .011 -.003 .014 25 2045 ---- .017B ---- .017B .011 -.003 .014 16 2050 ---- .018B .014A .018B .012 -.003 .015 2 416 2055 ---- .020B ---- .020B .012 -.003 .015 2 2060 ---- .021B .015A .021B .013 -.003 .016 33 2065 ---- .022B .016A .022B .013 -.004 .017 2 53 2070 ---- .024B .016A .024B .014 -.004 .018 95 2075 ---- .025B .017A .025B .014 -.004 .018 102 2080 .030 .030 .017A .017A .015 -.004 1 .019 37 2085 ---- .029B .018A .029B .015 -.005 .020 10 2090 ---- .031B .019A .031B .016 -.005 .021 22 2095 ---- .033B .020A .033B .017 -.005 .022 8 2100 .036 .037 .015 .015 .017 -.006 25 .023 50 545 2105 ---- .038B .021A .038B .018 -.007 .025 89 2110 ---- .041B .022A .041B .019 -.007 .026 1 8 2115 ---- .044B .022A .044B .020 -.007 .027 17 2120 ---- .047B .023A .047B .021 -.008 .029 57 2125 .040 .050B .024A .050B .022 -.009 1 .031 1 145 2130 ---- .054B .025A .054B .023 -.009 .032 44 2135 ---- .059B .026A .026A .025 -.009 .034 20 2140 ---- .063B .027A .027A .026 -.010 .036 19 2145 ---- .068B .029A .029A .028 -.010 .038 37 2150 .041 .074 .028 .028 .029 -.012 53 .041 48 1128 2155 ---- .079B .032A .079B .031 -.012 .043 17 2160 ---- .085B .032A .085B .033 -.013 .046 57 2165 ---- .091B .034A .091B .035 -.014 .049 27 2170 .076 .098B .036A .036A .037 -.015 2 .052 23 2175 .072 .106B .038A .038A .040 -.016 11 .056 141 2180 .116 .116 .041A .041A .043 -.017 5 .060 1 28 2185 ---- .123B .044A .123B .046 -.018 .064 3 62 2190 .043 .133B .043 .046B .049 -.019 2 .068 1 15 2195 .045 .143B .045 .048B .053 -.020 1 .073 22 2200 .092 .154B .053A .053A .056 -.022 299 .078 32 628 2205 .068 .166B .057A .057A .061 -.023 2 .084 25 2210 .092 .179B .061A .099B .065 -.025 1 .090 6 19 2215 ---- .193B .065A .065A .070 -.026 1 .096 22 82 2220 .151 .206B .070A .116B .076 -.027 4 .103 10 36 2225 .127 .219B .073A .073A .082 -.029 10 .111 46 84 2230 .142 .235B .077A .235B .088 -.031 3 .119 8 8 2235 .089 .253B .086A .090B .095 -.033 1 .128 13 21 2240 ---- .272B .092A .092A .103 -.034 .137 5 29 2245 ---- .290B .100A .100A .111 -.036 .147 24 2250 .121 .309B .108A .108A .120 -.038 34 .158 178 466 2255 .262 .330B .116A .269B .130 -.039 5 .169 8 2260 ---- .352B .120A .352B .141 -.040 .181 22 32 2265 .142 .374B .133A .194B .152 -.042 2 .194 9 78 2270 .318 .398B .144A .248B .164 -.044 3 .208 9 12 2275 .231 .424B .156A .221B .177 -.046 11 .223 25 48 2280 ---- .450B .168A .450B .191 -.047 .238 1 30 2285 ---- .476B .182A .476B .205 -.050 .255 9 2290 .425 .505B .195A .195A .221 -.051 5 .272 5 17 2295 ---- .533B .211A .533B .238 -.052 .290 4 2300 .335 .566B .225 .225 .256 -.053 183 .309 159 456 2305 ---- .595B .243A .595B .275 -.055 .330 15 2310 .276 .625B .263A .263A .294 -.057 10 .351 2 14 2315 .308 .658B .282A .387B .316 -.057 1 .373 1 10 2320 ---- .692B .301A .692B .338 -.058 1 .396 4 8 2325 .365 .732B .324A .393B .361 -.059 46 .420 40 321 2330 .400 .746B .341A .466B .385 -.060 2 .445 8 10 2335 .685 .749B .365A .690B .411 -.060 4 .471 10 15 2340 .486 .780B .390A .473B .437 -.061 4 .498 3 22 2345 ---- .819B .416A .742B .465 -.061 .526 6 2350 .600 .918B .442A .442A .494 -.061 53 .555 39 128 2355 ---- .898B .470A .737B .524 -.061 .585 2 10 2360 ---- .938B .499A .743B .554 -.062 .616 2 4 2365 ---- .979B .531A .757B .586 -.062 .648 12 10 2370 ---- 1.021B .563A .762B .619 -.062 .681 6 15 2375 .550 1.125B .550 .700B .653 -.062 15 .715 16 44 2380 ---- 1.106B .627A .766B .688 -.061 .749 6 6 2385 ---- 1.149B .661A .661A .724 -.061 .785 5 14 2390 ---- 1.193B .696A .843B .761 -.060 .821 3 10 2395 ---- 1.237B .738A .884B .798 -.060 .858 6 2400 1.290 1.342B .769A .769A .837 -.059 29 .896 32 49 2405 ---- 1.327B .862A .962B .876 -.058 .934 5 2410 ---- 1.372B .899A 1.004B .916 -.058 .974 3 102 2415 ---- 1.415B .938A 1.046B .956 -.057 1.013 16 2420 ---- 1.426B .977A 1.089B .997 -.057 1.054 14 2425 1.475 1.568B .964A 1.568B 1.039 -.055 1 1.094 22 2430 ---- 1.474B 1.057A 1.175B 1.081 -.055 1.136 11 2435 ---- 1.422B 1.098A 1.219B 1.124 -.054 1.178 1 2440 ---- 1.460B 1.139A 1.264B 1.168 -.052 1.220 1 1 2445 ---- 1.436B 1.182A 1.305B 1.211 -.052 1.263 3 2450 ---- 1.803B 1.169A 1.803B 1.256 -.050 1.306 7 14 2455 ---- 1.480B 1.267A 1.395B 1.300 -.049 1.349 3 2460 ---- 1.484B 1.310A 1.310A 1.345 -.048 1.393 6 2465 ---- 1.497B 1.355A 1.355A 1.390 -.048 1.438 2470 ---- ---- 1.399A 1.399A 1.436 -.046 1.482 3 2475 ---- 2.040B 1.391A 2.040B 1.482 -.045 1.527 3 4 2480 ---- ---- 1.499A 1.499A 1.528 -.044 1.572 2485 ---- ---- ---- ---- 1.575 -.043 1.618 4 2490 ---- ---- ---- ---- 1.621 -.043 1.664 4 2495 ---- ---- ---- ---- 1.668 -.042 1.710 2500 2.265 2.283B 1.620A 1.620A 1.715 -.041 5 1.756 3 33 2505 ---- ---- ---- ---- 1.762 -.040 1.802 2510 ---- ---- ---- ---- 1.810 -.039 1.849 2515 ---- ---- ---- ---- 1.857 -.039 1.896 1 2520 ---- ---- ---- ---- 1.905 -.038 1.943 2525 2.246 2.325B 1.854A 2.325B 1.953 -.037 1 1.990 6 2530 ---- ---- ---- ---- 2.001 -.037 2.038 2535 ---- ---- ---- ---- 2.049 -.037 2.086 2540 ---- ---- ---- ---- 2.097 -.036 2.133 2545 ---- ---- ---- ---- 2.146 -.035 2.181 2550 2.295 2.350B 2.094A 2.265B 2.194 -.035 6 2.229 2 2555 ---- ---- ---- ---- 2.243 -.034 2.277 2560 ---- ---- ---- ---- 2.292 -.034 2.326 2565 ---- ---- ---- ---- 2.340 -.034 2.374 2570 ---- ---- ---- ---- 2.389 -.033 2.422 2575 2.376 2.376 2.376 2.376 2.438 -.033 1 2.471 2 2580 ---- ---- ---- ---- 2.487 -.033 2.520 2585 ---- ---- ---- ---- 2.536 -.032 2.568 2590 ---- ---- ---- ---- 2.585 -.032 2.617 2595 ---- ---- ---- ---- 2.634 -.032 2.666 2600 ---- ---- ---- ---- 2.683 -.032 2.715 1 7 2605 ---- ---- ---- ---- 2.733 -.031 2.764 2610 ---- ---- ---- ---- 2.782 -.031 2.813 2615 ---- ---- ---- ---- 2.831 -.031 2.862 2625 ---- ---- ---- ---- 2.930 -.030 2.960 4 2650 ---- ---- ---- ---- 3.178 -.029 3.207 4 2675 ---- ---- ---- ---- 3.426 -.028 3.454 18 2700 ---- ---- ---- ---- 3.675 -.027 3.702 4 2725 ---- ---- ---- ---- 3.924 -.026 3.950 4 2750 ---- ---- ---- ---- 4.173 -.026 4.199 1 2775 ---- ---- ---- ---- 4.423 -.025 4.448 1 2800 ---- ---- ---- ---- 4.672 -.025 4.697 3 2825 ---- ---- ---- ---- 4.922 -.025 4.947 2850 ---- ---- ---- ---- 5.172 -.024 5.196 1 2875 ---- ---- ---- ---- 5.422 -.024 5.446 1 2900 ---- ---- ---- ---- 5.672 -.023 5.695 3 2925 ---- ---- ---- ---- 5.922 -.023 5.945 1 2950 ---- ---- ---- ---- 6.172 -.023 6.195 2975 ---- ---- ---- ---- 6.422 -.023 6.445 1 3000 ---- ---- ---- ---- 6.672 -.023 6.695 3025 ---- ---- ---- ---- 6.922 -.023 6.945 1 3050 ---- ---- ---- ---- 7.172 -.023 7.195 3075 ---- ---- ---- ---- 7.422 -.023 7.445 3100 ---- ---- ---- ---- 7.672 -.023 7.695 1 3125 ---- ---- ---- ---- 7.922 -.023 7.945 3150 ---- ---- ---- ---- 8.172 -.023 8.195 3175 ---- ---- ---- ---- 8.422 -.023 8.445 3200 ---- ---- ---- ---- 8.672 -.023 8.695 3225 ---- ---- ---- ---- 8.922 -.023 8.945 3250 ---- ---- ---- ---- 9.172 -.023 9.195 3275 ---- ---- ---- ---- 9.422 -.023 9.445 3300 ---- ---- ---- ---- 9.672 -.023 9.695 3325 ---- ---- ---- ---- 9.922 -.023 9.945 3350 ---- ---- ---- ---- 10.172 -.023 10.195 3375 ---- ---- ---- ---- 10.422 -.023 10.445 3400 ---- ---- ---- ---- 10.672 -.023 10.695 3425 ---- ---- ---- ---- 10.922 -.023 10.945 3500 ---- ---- ---- ---- 11.672 -.023 11.695 3600 ---- ---- ---- ---- 12.672 -.023 12.695 3700 ---- ---- ---- ---- 13.672 -.023 13.695 3800 ---- ---- ---- ---- 14.672 -.023 14.695 3900 ---- ---- ---- ---- 15.672 -.023 15.695 4000 ---- ---- ---- ---- 16.672 -.023 16.695 4200 ---- ---- ---- ---- 18.672 -.023 18.695 4500 ---- ---- ---- ---- 21.672 -.023 21.695 5000 ---- ---- ---- ---- 26.672 -.023 26.695 6000 ---- ---- ---- ---- 36.672 -.023 36.695 7000 ---- ---- ---- ---- 46.672 -.023 46.695 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .002 +.001 .001 1025 ---- ---- ---- ---- .002 +.001 .001 1050 ---- ---- ---- ---- .002 +.001 .001 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .003 +.002 3 .001 1125 ---- ---- ---- ---- .003 +.002 .001 1150 ---- .002B ---- .002B .003 +.002 .001 1175 ---- .002B ---- .002B .004 +.003 .001 1200 ---- .003B ---- .003B .004 +.003 .001 4 1225 ---- .003B ---- .003B .005 +.004 .001 1 1250 ---- .003B ---- .003B .005 +.003 .002 3 1275 ---- .004B ---- .004B .006 +.004 .002 6 1300 ---- .004B ---- .004B .006 +.004 .002 9 1325 ---- .005B ---- .005B .007 +.005 .002 2 1350 ---- .005B ---- .005B .008 +.005 .003 26 1375 ---- .006B ---- .006B .008 +.005 .003 4 1400 ---- .007B ---- .007B .009 +.005 .004 11 1425 ---- .007B ---- .007B .010 +.006 .004 16 1450 ---- .008B ---- .008B .011 +.006 .005 5 1475 ---- .009B ---- .009B .012 +.007 .005 2 1500 .009 .011B .009 .011B .012 +.006 53 .006 1 12 1525 ---- .011B ---- .011B .014 +.007 .007 3 1550 ---- .012B ---- .012B .015 +.007 .008 147 1575 .012 .013B .012 .013B .016 +.007 55 .009 16 1600 ---- .014B ---- .014B .017 +.007 .010 2 223 1625 ---- .016B ---- .016B .018 +.007 .011 11 1650 ---- .017B ---- .017B .020 +.007 .013 98 1675 ---- .019B ---- .019B .021 +.006 20 .015 12 1700 ---- .020B ---- .020B .023 +.006 .017 193 1725 ---- .022B ---- .022B .025 +.006 .019 40 1730 ---- .023B ---- .023B .025 +.006 .019 108 1735 ---- .023B ---- .023B .026 +.006 .020 12 1740 .021 .024B .021 .024B .026 +.006 1 .020 1 1745 ---- .024B ---- .024B .027 +.006 .021 1750 .024 .025B .024 .025B .027 +.006 1 .021 153 1755 ---- .025B ---- .025B .027 +.005 .022 23 1760 ---- .025B ---- .025B .028 +.005 .023 2 1765 ---- .026B ---- .026B .028 +.005 .023 5 1770 ---- .026B ---- .026B .029 +.005 .024 11 1775 ---- .027B ---- .027B .029 +.004 .025 5 1780 ---- .027B ---- .027B .030 +.005 .025 1785 .028 .028 .028 .028 .030 +.004 10 .026 1 1790 ---- .028B ---- .028B .031 +.004 .027 2 1795 ---- .029B ---- .029B .031 +.004 .027 11 1800 .030 .030 .030 .030 .032 +.004 38 .028 223 1805 ---- .030B ---- .030B .032 +.003 .029 1810 ---- .031B ---- .031B .033 +.003 .030 1815 ---- .032B ---- .032B .034 +.003 .031 1820 .034 .034 .034 .034 .034 +.003 10 .031 1825 .038 .038 .038 .038 .035 +.003 9 .032 45 1830 ---- .035B ---- .035B .036 +.003 .033 5 1835 ---- .036B ---- .036B .036 +.002 .034 2 1840 ---- .037B ---- .037B .037 +.002 .035 2 1845 ---- .039B ---- .039B .038 +.002 1 .036 20 1850 ---- .040B ---- .040B .039 +.002 .037 65 1855 ---- .041B ---- .041B .039 +.001 .038 3 1860 ---- .043B ---- .043B .040 +.001 .039 1 1865 ---- .044B ---- .044B .041 +.001 .040 20 1870 ---- .045B ---- .045B .042 UNCH .042 9 1875 ---- .047B ---- .047B .043 UNCH .043 11 1880 ---- .049B ---- .049B .044 UNCH .044 1 1885 ---- .050B ---- .050B .045 UNCH .045 2 1890 .047 .052B .047 .048 .046 -.001 13 .047 11 1895 ---- .054B ---- .054B .047 -.001 .048 4 1900 ---- .055B ---- .055B .048 -.001 1 .049 1 126 1905 .051 .057B .051 .051 .049 -.002 3 .051 13 1910 ---- .059B ---- .059B .050 -.002 .052 20 1915 ---- .062B ---- .062B .052 -.002 .054 1 1920 ---- .064B ---- .064B .053 -.002 .055 11 1925 .057 .067B .057 .057 .054 -.003 2 .057 2 1930 ---- .068B ---- .068B .056 -.003 .059 4 1935 ---- .070B ---- .070B .057 -.004 .061 1 1940 .063 .074B .063 .063 .059 -.003 1 .062 10 1945 .065 .076B .065 .065 .061 -.003 1 .064 1 2 1950 ---- .079B ---- .079B .062 -.004 .066 1 40 1955 ---- .082B .065A .082B .064 -.004 1 .068 1 1960 ---- .085B .070A .070A .066 -.005 .071 11 1965 ---- .088B .072A .072A .068 -.005 .073 2 1970 ---- .091B .074A .074A .070 -.005 .075 2 1975 ---- .095B .076A .076A .072 -.005 .077 12 1980 ---- .098B .077A .077A .075 -.005 .080 13 1985 ---- .102B .078A .078A .077 -.005 .082 8 1990 ---- .105B .082A .082A .080 -.005 .085 5 1995 ---- .109B .083A .083A .082 -.006 .088 2 2000 ---- .113B .087A .087A .085 -.006 45 .091 44 312 2005 ---- .117B .089A .089A .088 -.006 .094 2 2010 ---- .122B .092A .092A .091 -.006 .097 1 2015 ---- .126B .095A .095A .094 -.006 .100 7 2020 ---- .131B .098A .098A .097 -.006 .103 2025 ---- .136B .101A .101A .100 -.007 9 .107 2 14 2030 ---- .142B .104A .104A .104 -.006 .110 1 7 2035 ---- .147B .108A .108A .107 -.007 .114 5 2040 ---- .153B .111A .111A .111 -.007 .118 9 2045 ---- .159B .115A .115A .115 -.007 .122 12 2050 .135 .165B .119A .120A .119 -.008 1 .127 1 24 2055 ---- .172B .123A .123A .123 -.008 .131 3 2060 ---- .179B .127A .127A .127 -.009 .136 1 2 2065 ---- .186B .132A .132A .132 -.009 .141 5 2070 ---- .193B .136A .193B .136 -.010 .146 16 2075 ---- .201B .140A .201B .141 -.010 .151 16 2080 .203 .209B .146A .146A .147 -.010 3 .157 10 17 2085 ---- .218B .150A .150A .152 -.011 .163 1 2090 ---- .226B .156A .156A .158 -.011 .169 9 2095 ---- .236B .160A .160A .163 -.012 .175 13 2100 .160 .245B .160 .161 .169 -.012 7 .181 4 405 2105 ---- .255B .170A .170A .176 -.012 .188 103 2110 ---- .265B .176A .176A .182 -.013 .195 11 2115 ---- .276B .183A .183A .189 -.014 .203 17 2120 ---- .287B .189A .189A .196 -.014 1 .210 33 2125 .197 .299B .194A .194A .203 -.015 2 .218 432 2130 .214 .311B .203A .203A .211 -.015 2 .226 18 2135 .209 .324B .209 .212B .219 -.016 1 .235 18 2140 ---- .336B .218A .218A .227 -.017 2 .244 14 2145 ---- .350B .226A .226A .236 -.017 1 .253 21 2150 .271 .363B .233 .238B .244 -.019 39 .263 21 119 2155 ---- .377B .240A .240A .253 -.020 10 .273 52 2160 ---- .392B .248A .248A .263 -.020 .283 3 2165 ---- .407B .258A .258A .273 -.021 .294 4 2170 .273 .422B .269A .310B .283 -.022 7 .305 2 2175 ---- .437B .279A .279A .293 -.023 2 .316 25 174 2180 ---- .453B .290A .290A .304 -.024 .328 3 2185 ---- .470B .299A .299A .316 -.025 .341 16 2190 ---- .487B .312A .312A .327 -.026 .353 29 2195 ---- .505B .324A .324A .339 -.028 1 .367 9 2200 .430 .523B .333A .421B .352 -.028 11 .380 67 246 2205 ---- .542B .349A .349A .365 -.029 .394 2210 ---- .561B .359A .359A .378 -.031 .409 18 2215 .438 .581B .374A .374A .392 -.032 1 .424 3 5 2220 ---- .602B .388A .388A .407 -.032 .439 6 2225 ---- .624B .401A .401A .422 -.033 1 .455 28 131 2230 ---- .645B .416A .416A .437 -.034 .471 6 2235 .427 .667B .427 .427 .453 -.035 11 .488 14 2240 ---- .690B .447A .447A .469 -.036 4 .505 10 2245 ---- .713B .463A .463A .486 -.037 .523 13 2250 .660 .737B .480A .551B .503 -.038 13 .541 8 51 2255 .564 .760B .497A .497A .521 -.039 1 .560 2 13 2260 ---- .785B .515A .515A .540 -.039 .579 12 2265 ---- .811B .534A .811B .559 -.040 4 .599 11 27 2270 ---- .837B .553A .553A .578 -.041 2 .619 20 2275 ---- .863B .572A .863B .598 -.042 16 .640 1 7 2280 ---- .890B .592A .890B .619 -.042 4 .661 7 17 2285 ---- .918B .613A .918B .640 -.043 .683 8 16 2290 ---- .945B .633A .945B .662 -.043 .705 29 2295 ---- .974B .654A .974B .684 -.044 .728 9 9 2300 .934 1.001B .676A .922B .707 -.044 15 .751 114 239 2305 ---- 1.031B .699A 1.031B .730 -.045 .775 1 2310 ---- 1.062B .721A 1.062B .754 -.045 .799 1 2315 ---- 1.091B .744A 1.091B .778 -.046 3 .824 1 2320 ---- 1.121B .768A .768A .803 -.046 .849 9 2325 ---- 1.154B .792A 1.154B .828 -.047 2 .875 11 104 2330 .846 1.185B .818 .818 .854 -.047 6 .901 5 2335 ---- 1.217B .843A 1.217B .880 -.048 .928 11 13 2340 .889 1.251B .869A .897B .907 -.048 1 .955 1 20 2345 ---- 1.283B .896A 1.283B .935 -.048 .983 30 2350 ---- 1.318B .923A 1.318B .963 -.048 15 1.011 6 32 2355 ---- 1.351B .951A 1.351B .991 -.048 1.039 1 2360 1.058 1.385B .979A .979A 1.020 -.049 5 1.069 1 2365 ---- 1.420B 1.008A 1.420B 1.050 -.048 1 1.098 1 1 2370 ---- 1.455B 1.036A 1.453B 1.080 -.048 1 1.128 1 5 2375 ---- 1.491B 1.066A 1.491B 1.110 -.049 1.159 26 2380 ---- 1.527B 1.096A 1.527B 1.141 -.049 1.190 1 2385 1.527 1.563B 1.126A 1.126A 1.173 -.048 2 1.221 2390 ---- 1.598B 1.158A 1.598B 1.205 -.048 1.253 3 2395 ---- 1.630B 1.189A 1.630B 1.237 -.049 1.286 55 2400 ---- 1.675B 1.221A 1.675B 1.270 -.048 1.318 2 84 2405 1.643 1.651B 1.252A 1.252A 1.303 -.049 1 1.352 6 2410 1.378 1.687B 1.285A 1.285A 1.337 -.048 2 1.385 1 2415 ---- 1.729B 1.321A 1.637B 1.371 -.048 1.419 1 2420 ---- 1.767B 1.354A 1.620B 1.405 -.049 1.454 9 2425 ---- 1.867B 1.386A 1.867B 1.440 -.049 1.489 2 2430 1.527 1.844B 1.422A 1.423A 1.475 -.049 1 1.524 2 2435 ---- 1.886B 1.457A 1.670B 1.511 -.049 1.560 3 2440 ---- 1.926B 1.492A 1.679B 1.547 -.049 1.596 2445 ---- 1.966B 1.528A 1.681B 1.584 -.048 1.632 8 2450 2.033 2.069B 1.562A 1.725B 1.621 -.048 2 1.669 8 10 2455 ---- 2.048B 1.600A 1.600A 1.658 -.048 1.706 2460 ---- 2.088B 1.634A 1.634A 1.696 -.048 1.744 2 2465 ---- 2.130B 1.674A 1.674A 1.734 -.048 1.782 4 2470 ---- 2.172B 1.760A 1.760A 1.773 -.047 1.820 2475 ---- 2.278B 1.750A 2.278B 1.811 -.047 1.858 11 2480 ---- 2.256B 1.840A 1.840A 1.850 -.047 1.897 1 2485 ---- 2.298B 1.879A 1.879A 1.890 -.047 1.937 2490 ---- 2.341B 1.917A 1.917A 1.930 -.046 1.976 2495 ---- 2.384B 1.957A 1.957A 1.970 -.046 2.016 2500 ---- 2.496B 1.946A 2.496B 2.010 -.046 2.056 4 2505 ---- 2.471B 2.036A 2.036A 2.051 -.045 2.096 2510 ---- 2.514B 2.076A 2.076A 2.091 -.046 2.137 2515 ---- 2.558B 2.116A 2.116A 2.133 -.045 2.178 2520 ---- 2.602B 2.156A 2.156A 2.174 -.045 2.219 2525 ---- 2.713B 2.146A 2.713B 2.216 -.044 2.260 7 2530 ---- 2.690B 2.238A 2.238A 2.258 -.044 2.302 2535 ---- 2.734B 2.279A 2.279A 2.300 -.044 2.344 2540 ---- 2.779B 2.322A 2.322A 2.342 -.044 2.386 4 2545 ---- 2.823B 2.364A 2.364A 2.385 -.043 2.428 2550 ---- 2.937B 2.354A 2.937B 2.427 -.043 2.470 4 2555 ---- 2.913B 2.448A 2.448A 2.470 -.043 2.513 2560 ---- 2.958B 2.491A 2.491A 2.514 -.042 2.556 4 2565 ---- 3.003B 2.533A 2.533A 2.557 -.042 2.599 2570 ---- 3.050B 2.576A 2.576A 2.601 -.041 2.642 2575 ---- 3.165B 2.567A 3.165B 2.644 -.042 2.686 1 4 2580 ---- 3.140B 2.663A 2.663A 2.688 -.042 2.730 2585 ---- 3.185B 2.706A 2.706A 2.732 -.041 2.773 2590 ---- 3.231B 2.750A 2.750A 2.776 -.041 2.817 2595 ---- 3.277B 2.794A 2.794A 2.821 -.040 2.861 2600 3.305 3.393B 2.783A 2.783A 2.865 -.041 1 2.906 1 4 2605 ---- 3.329B 2.883A 3.003B 2.910 -.040 2.950 2610 ---- 3.340B 2.927A 3.048B 2.955 -.040 2.995 2615 ---- 3.338B 2.972A 3.094B 3.000 -.040 3.040 2625 3.162 3.628B 3.007A 3.015A 3.090 -.039 1 3.129 1 2650 ---- 3.861B 3.231A 3.861B 3.319 -.038 3.357 1 2675 ---- 4.097B 3.463A 4.097B 3.550 -.037 3.587 1 2 2700 ---- 4.336B 3.695A 4.336B 3.784 -.035 3.819 1 2725 ---- 4.576B 3.928A 4.576B 4.020 -.034 4.054 1 2750 ---- 4.818B 4.164A 4.818B 4.258 -.033 4.291 5 2775 ---- 5.061B 4.404A 5.061B 4.497 -.032 4.529 2800 ---- 5.304B 4.640A 5.304B 4.738 -.031 4.769 2825 ---- 5.512B 4.883A 5.512B 4.980 -.030 5.010 2 2850 ---- 5.607B 5.124A 5.607B 5.222 -.031 5.253 2 2875 ---- 5.661B 5.367A 5.661B 5.466 -.030 5.496 1 1 2900 ---- ---- 5.612A 5.612A 5.711 -.029 5.740 2925 ---- ---- ---- ---- 5.956 -.029 5.985 3 2950 ---- ---- ---- ---- 6.201 -.029 6.230 2975 ---- ---- ---- ---- 6.448 -.028 6.476 3000 ---- ---- ---- ---- 6.694 -.028 6.722 1 3025 ---- ---- ---- ---- 6.941 -.028 6.969 3050 ---- ---- ---- ---- 7.189 -.027 7.216 3075 ---- ---- ---- ---- 7.436 -.027 7.463 3100 ---- ---- ---- ---- 7.684 -.027 7.711 3125 ---- ---- ---- ---- 7.932 -.027 7.959 4 3150 ---- ---- ---- ---- 8.181 -.026 8.207 3175 ---- ---- ---- ---- 8.429 -.027 8.456 3200 ---- ---- ---- ---- 8.678 -.026 8.704 2 3225 ---- ---- ---- ---- 8.927 -.026 8.953 3250 ---- ---- ---- ---- 9.176 -.026 9.202 3275 ---- ---- ---- ---- 9.425 -.026 9.451 3300 ---- ---- ---- ---- 9.674 -.026 9.700 3325 ---- ---- ---- ---- 9.924 -.025 9.949 3350 ---- ---- ---- ---- 10.173 -.025 10.198 3375 ---- ---- ---- ---- 10.423 -.025 10.448 3400 ---- ---- ---- ---- 10.672 -.025 10.697 2 3425 ---- ---- ---- ---- 10.922 -.025 10.947 3500 ---- ---- ---- ---- 11.672 -.024 11.696 3600 ---- ---- ---- ---- 12.672 -.023 12.695 3800 ---- ---- ---- ---- 14.672 -.023 14.695 4000 ---- ---- ---- ---- 16.672 -.023 16.695 4500 ---- ---- ---- ---- 21.672 -.023 21.695 5000 ---- ---- ---- ---- 26.672 -.023 26.695 5500 ---- ---- ---- ---- 31.672 -.023 31.695 6000 ---- ---- ---- ---- 36.672 -.023 36.695 6500 ---- ---- ---- ---- 41.672 -.023 41.695 7000 ---- ---- ---- ---- 46.672 -.023 46.695 775 ---- ---- ---- ---- .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 ---- .002B ---- .002B .004 +.003 .001 10000 ---- ---- ---- ---- 76.672 -.023 76.695 1025 ---- ---- ---- ---- .004 +.002 .002 1050 ---- .003B ---- .003B .005 +.003 .002 1075 ---- .003B ---- .003B .005 +.003 .002 1100 ---- .004B ---- .004B .006 +.003 .003 21 1125 ---- .004B ---- .004B .006 +.003 .003 1150 ---- .005B ---- .005B .007 +.004 .003 1 1175 ---- .005B ---- .005B .008 +.004 .004 5 1200 ---- .006B ---- .006B .009 +.004 .005 19 1225 ---- .007B ---- .007B .010 +.005 .005 230 1250 ---- .007B ---- .007B .010 +.004 .006 11 1275 ---- .008B ---- .008B .011 +.004 .007 1300 ---- .009B ---- .009B .013 +.005 .008 245 1325 ---- .010B ---- .010B .014 +.006 .008 2 1350 ---- .012B ---- .012B .015 +.006 .009 6 1375 ---- .013B ---- .013B .016 +.005 .011 5 1400 .009 .014B .009 .014B .018 +.006 4 .012 210 1425 ---- .016B ---- .016B .019 +.006 .013 3 1450 .022 .023 .022 .023 .021 +.006 29 .015 91 1475 .024 .024 .024 .022A .022 +.005 5 .017 7 1500 .020 .027 .020 .027 .024 +.006 29 .018 1 369 1525 ---- .024B ---- .024B .026 +.006 .020 12 1550 .027 .029 .027 .029 .028 +.005 38 .023 259 1575 .032 .032 .032 .032 .031 +.006 17 .025 19 1600 ---- .032B ---- .032B .033 +.005 .028 39 1625 ---- .035B ---- .035B .036 +.004 .032 162 1650 ---- .038B ---- .038B .040 +.005 .035 64 1675 ---- .042B ---- .042B .043 +.004 .039 16 1700 ---- .046B ---- .046B .048 +.004 .044 3 401 1725 ---- .053B ---- .053B .052 +.003 .049 36 1750 ---- .058B ---- .058B .058 +.003 2 .055 133 1775 ---- .067B ---- .067B .064 +.002 .062 4 1800 .073 .077B .073 .073 .071 +.001 20 .070 5 745 1825 ---- .088B ---- .088B .079 UNCH .079 57 1850 ---- .101B ---- .101B .088 -.001 .089 1 48 1875 ---- .116B ---- .116B .099 -.002 .101 327 1900 .110 .134B .110 .116B .111 -.004 4 .115 10 141 1910 ---- .142B .120A .120A .117 -.004 .121 1915 ---- .146B .123A .123A .120 -.004 .124 1920 ---- .151B .126A .126A .123 -.004 .127 1925 ---- .155B .129A .129A .126 -.005 .131 51 1930 ---- .160B .132A .132A .130 -.004 .134 1935 ---- .165B .136A .136A .133 -.005 .138 1 1940 ---- .170B .140A .140A .136 -.006 .142 1945 ---- .175B .143A .143A .140 -.006 .146 1950 ---- .180B .147A .147A .144 -.006 .150 2 454 1955 ---- .185B .151A .151A .148 -.006 .154 17 17 1960 ---- .191B .155A .155A .152 -.006 .158 11 18 1965 ---- .197B .159A .159A .156 -.007 .163 1970 ---- .203B .163A .163A .160 -.007 .167 10 10 1975 ---- .209B .167A .167A .165 -.007 .172 34 1980 ---- .215B .172A .172A .169 -.008 .177 1 1985 ---- .222B .176A .176A .174 -.008 .182 1990 ---- .229B .181A .181A .179 -.008 .187 3 1995 ---- .236B .186A .186A .184 -.008 .192 2000 .200 .243B .191A .191A .189 -.009 11 .198 6 475 2005 ---- .251B .196A .196A .194 -.009 .203 2010 ---- .258B .201A .201A .200 -.009 .209 2015 ---- .266B .206A .206A .206 -.009 .215 2020 ---- .275B .212A .212A .212 -.010 .222 2025 ---- .283B .216A .216A .218 -.010 .228 1 32 2030 ---- .292B .223A .223A .224 -.011 .235 2035 ---- .301B .229A .229A .231 -.010 .241 2040 ---- .310B .235A .235A .237 -.011 .248 2045 ---- .320B .242A .242A .244 -.012 .256 2050 ---- .330B .249A .249A .251 -.012 1 .263 7 17 2055 ---- .340B .255A .255A .259 -.012 .271 2060 ---- .350B .262A .262A .266 -.013 .279 2065 ---- .361B .270A .270A .274 -.013 .287 154 2070 ---- .372B .277A .277A .282 -.013 .295 2075 ---- .384B .284A .284A .290 -.014 .304 161 2080 ---- .395B .293A .293A .299 -.014 .313 2085 ---- .407B .301A .301A .307 -.015 .322 6 2090 ---- .420B .310A .310A .316 -.015 .331 2095 ---- .433B .319A .319A .326 -.015 .341 3 2100 .415 .446B .327A .327A .335 -.016 7 .351 14 282 2105 ---- .459B .337A .337A .345 -.016 .361 2110 ---- .473B .346A .346A .355 -.017 .372 2115 ---- .487B .355A .355A .365 -.017 .382 2120 ---- .502B .366A .366A .376 -.017 .393 2125 ---- .517B .376A .517B .387 -.018 .405 9 2130 ---- .532B .388A .388A .398 -.019 .417 2135 ---- .548B .399A .399A .409 -.020 .429 2140 ---- .564B .409A .409A .421 -.020 .441 2145 ---- .580B .422A .422A .433 -.021 .454 2150 .532 .595B .432A .595B .446 -.021 1 .467 1 273 2155 ---- .612B .445A .445A .458 -.022 .480 66 2160 ---- .629B .459A .459A .471 -.023 .494 5 2165 ---- .647B .471A .471A .485 -.023 .508 5 2170 ---- .666B .484A .666B .499 -.023 .522 2175 ---- .685B .498A .685B .513 -.024 .537 100 115 2180 ---- .704B .512A .704B .527 -.025 .552 2185 ---- .724B .526A .724B .542 -.026 .568 2190 ---- .744B .541A .744B .557 -.027 .584 1 2195 ---- .764B .556A .764B .573 -.027 .600 2200 .635 .785B .571A .634B .589 -.028 3 .617 110 213 2205 ---- .806B .587A .806B .605 -.029 .634 2210 ---- .828B .603A .828B .622 -.029 .651 2215 ---- .850B .621A .850B .639 -.030 .669 4 2220 ---- .873B .638A .873B .656 -.031 .687 1 2225 ---- .895B .655A .655A .674 -.032 .706 3 2230 ---- .919B .673A .919B .693 -.032 .725 2235 ---- .943B .691A .943B .712 -.033 .745 2240 ---- .966B .711A .966B .731 -.034 .765 2245 ---- .991B .729A .729A .750 -.035 .785 2250 .880 1.016B .749A .892B .770 -.036 3 .806 9 2255 ---- 1.042B .769A 1.042B .791 -.036 .827 2260 ---- 1.067B .789A .789A .812 -.036 .848 2265 ---- 1.093B .809A .809A .833 -.037 .870 6 2270 ---- 1.120B .830A .830A .855 -.037 .892 2275 ---- 1.146B .851A 1.146B .877 -.038 .915 103 2280 ---- 1.174B .874A 1.174B .899 -.039 .938 1 2285 ---- 1.201B .896A 1.201B .922 -.039 .961 2290 ---- 1.230B .918A 1.230B .946 -.039 .985 4 2295 ---- 1.258B .941A .941A .970 -.039 1.009 2300 1.000 1.286B .965A 1.286B .994 -.040 3 1.034 6 84 2305 ---- 1.316B .989A 1.316B 1.019 -.040 1.059 1 2310 ---- 1.346B 1.013A 1.013A 1.044 -.040 1.084 4 2315 ---- 1.375B 1.038A 1.038A 1.069 -.040 1.109 2320 ---- 1.406B 1.063A 1.063A 1.095 -.040 1.135 10 12 2325 ---- 1.436B 1.088A 1.088A 1.121 -.041 1.162 7 2330 1.121 1.467B 1.114A 1.221B 1.148 -.040 1 1.188 5 2335 ---- 1.499B 1.141A 1.499B 1.175 -.040 1.215 2340 ---- 1.530B 1.167A 1.530B 1.202 -.041 1.243 2345 ---- 1.563B 1.194A 1.563B 1.230 -.041 1.271 2350 ---- 1.595B 1.222A 1.595B 1.259 -.040 1.299 10 14 2355 ---- 1.628B 1.250A 1.628B 1.287 -.040 1.327 2360 ---- 1.660B 1.278A 1.660B 1.316 -.040 1.356 2365 ---- 1.694B 1.307A 1.694B 1.346 -.039 1.385 2370 ---- 1.729B 1.336A 1.729B 1.375 -.040 1.415 2375 ---- 1.762B 1.365A 1.762B 1.405 -.040 1.445 1 2380 ---- 1.792B 1.395A 1.787B 1.436 -.040 1.476 1 2385 ---- 1.826B 1.425A 1.826B 1.466 -.040 1.506 2390 ---- 1.861B 1.455A 1.861B 1.498 -.040 1.538 2395 ---- 1.897B 1.486A 1.897B 1.529 -.040 1.569 2 2400 1.724 1.937B 1.518A 1.750B 1.561 -.040 3 1.601 7 17 2405 ---- 1.968B 1.549A 1.968B 1.593 -.040 1.633 2 1 2410 ---- 2.004B 1.581A 2.004B 1.625 -.041 1.666 2415 ---- 2.041B 1.613A 2.041B 1.658 -.041 1.699 2420 ---- 2.078B 1.646A 2.078B 1.691 -.041 1.732 2 2425 ---- 2.119B 1.679A 2.119B 1.725 -.040 1.765 4 2430 ---- 2.152B 1.712A 2.152B 1.758 -.041 1.799 2435 ---- 2.190B 1.744A 2.190B 1.793 -.040 1.833 2440 ---- 2.228B 1.778A 2.228B 1.827 -.041 1.868 2445 ---- 2.239B 1.818A 2.239B 1.862 -.041 1.903 2450 ---- 2.310B 1.847A 2.309B 1.897 -.041 1.938 2 2455 ---- 2.268B 1.886A 2.264B 1.932 -.041 1.973 2460 ---- 2.292B 1.923A 2.260B 1.967 -.042 2.009 2465 ---- 2.332B 1.957A 2.263B 2.003 -.042 2.045 2470 ---- 2.371B 1.994A 2.244B 2.040 -.041 2.081 2475 ---- 2.505B 2.024A 2.505B 2.076 -.042 2.118 2 2480 ---- 2.451B 2.067A 2.288B 2.113 -.041 2.154 2485 ---- 2.491B 2.103A 2.293B 2.150 -.042 2.192 2490 ---- 2.532B 2.140A 2.297B 2.187 -.042 2.229 2495 ---- 2.572B 2.177A 2.299B 2.225 -.041 2.266 2500 2.565 2.707B 2.208A 2.707B 2.262 -.042 1 2.304 6 2505 ---- 2.654B 2.252A 2.252A 2.301 -.041 2.342 4 2510 ---- 2.696B 2.289A 2.289A 2.339 -.042 2.381 2515 ---- 2.737B 2.327A 2.327A 2.377 -.042 2.419 2520 ---- 2.778B 2.444A 2.444A 2.416 -.042 2.458 2525 ---- 2.913B 2.398A 2.913B 2.455 -.042 2.497 2530 ---- 2.862B 2.521A 2.521A 2.495 -.041 2.536 2535 ---- 2.905B 2.560A 2.560A 2.534 -.042 2.576 2540 ---- 2.947B 2.599A 2.599A 2.574 -.041 2.615 2545 ---- 2.988B 2.638A 2.638A 2.614 -.041 2.655 2550 ---- 3.124B 2.594A 3.124B 2.654 -.041 2.695 1 2555 ---- 3.073B 2.718A 2.718A 2.694 -.041 2.735 2560 ---- 3.116B 2.758A 2.758A 2.735 -.041 2.776 2565 ---- 3.160B 2.797A 2.797A 2.776 -.041 2.817 2570 ---- 3.203B 2.837A 2.837A 2.817 -.040 2.857 2575 ---- 3.341B 2.794A 3.341B 2.858 -.040 2.898 2580 ---- 3.291B 2.918A 2.918A 2.899 -.041 2.940 2585 ---- 3.334B 2.959A 2.959A 2.941 -.040 2.981 2590 ---- 3.378B 3.000A 3.000A 2.982 -.041 3.023 2595 ---- 3.422B 3.040A 3.040A 3.024 -.040 3.064 2600 ---- 3.558B 2.999A 3.558B 3.066 -.040 3.106 7 2605 ---- 3.510B 3.122A 3.122A 3.108 -.040 3.148 2610 ---- 3.555B 3.164A 3.164A 3.151 -.039 3.190 2615 ---- 3.601B 3.206A 3.206A 3.193 -.040 3.233 2625 ---- 3.781B 3.209A 3.781B 3.279 -.039 3.318 2650 ---- 4.006B 3.423A 4.006B 3.495 -.038 3.533 5 2675 ---- 4.231B 3.640A 4.231B 3.714 -.038 3.752 2700 ---- 4.461B 3.859A 4.461B 3.936 -.038 3.974 15 2725 ---- 4.691B 4.083A 4.691B 4.161 -.037 4.198 1 2750 ---- 4.922B 4.306A 4.922B 4.388 -.036 4.424 2 2775 ---- 5.156B 4.534A 5.156B 4.618 -.035 4.653 2800 ---- 5.392B 4.766A 5.392B 4.849 -.035 4.884 2 2825 ---- 5.630B 4.996A 5.630B 5.082 -.035 5.117 4 2850 ---- 5.868B 5.231A 5.868B 5.317 -.034 5.351 2 2875 ---- 6.108B 5.464A 6.108B 5.553 -.033 5.586 9 2900 ---- 6.348B 5.700A 6.348B 5.790 -.033 5.823 1 2925 ---- 6.588B 5.939A 6.588B 6.029 -.032 6.061 2 2950 ---- 6.828B 6.176A 6.828B 6.268 -.032 6.300 2 2975 ---- 7.072B 6.416A 7.072B 6.509 -.031 6.540 5 3000 ---- 7.316B 6.656A 7.316B 6.750 -.031 6.781 5 3025 ---- 7.560B 6.899A 7.560B 6.992 -.030 7.022 2 1 3050 ---- 7.772B 7.140A 7.772B 7.235 -.030 7.265 1 3075 ---- 7.904B 7.384A 7.904B 7.478 -.030 7.508 1 3100 ---- 8.008B 7.627A 8.008B 7.722 -.029 7.751 4 4 3125 ---- 8.044B 7.871A 8.044B 7.966 -.029 7.995 4 1 3150 ---- ---- ---- ---- 8.211 -.029 8.240 2 1 3175 ---- ---- ---- ---- 8.457 -.028 8.485 4 3200 ---- ---- ---- ---- 8.703 -.027 8.730 2 3225 ---- ---- ---- ---- 8.949 -.027 8.976 6 3250 ---- ---- ---- ---- 9.196 -.027 9.223 3 3275 ---- ---- ---- ---- 9.442 -.027 9.469 6 3300 ---- ---- ---- ---- 9.690 -.026 9.716 2 3325 ---- ---- ---- ---- 9.937 -.026 9.963 1 3350 ---- ---- ---- ---- 10.185 -.026 10.211 3375 ---- ---- ---- ---- 10.433 -.025 10.458 1 3400 ---- ---- ---- ---- 10.681 -.025 10.706 2 3425 ---- ---- ---- ---- 10.929 -.025 10.954 2 3450 ---- ---- ---- ---- 11.178 -.025 11.203 3 3475 ---- ---- ---- ---- 11.427 -.024 11.451 1 3500 ---- ---- ---- ---- 11.676 -.024 11.700 1 3525 ---- ---- ---- ---- 11.925 -.024 11.949 2 3550 ---- ---- ---- ---- 12.174 -.024 12.198 3 3575 ---- ---- ---- ---- 12.423 -.024 12.447 1 3600 ---- ---- ---- ---- 12.673 -.023 12.696 3625 ---- ---- ---- ---- 12.922 -.024 12.946 2 3650 ---- ---- ---- ---- 13.172 -.024 13.196 1 3675 ---- ---- ---- ---- 13.422 -.023 13.445 1 3700 ---- ---- ---- ---- 13.672 -.023 13.695 3725 ---- ---- ---- ---- 13.922 -.023 13.945 4000 ---- ---- ---- ---- 16.672 -.023 16.695 1 4500 ---- ---- ---- ---- 21.672 -.023 21.695 5000 ---- ---- ---- ---- 26.672 -.023 26.695 6000 ---- ---- ---- ---- 36.672 -.023 36.695 7500 ---- ---- ---- ---- 51.672 -.023 51.695 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 +.001 .001 875 ---- ---- ---- ---- .002 +.001 .001 900 ---- ---- ---- ---- .002 +.001 .001 1 925 ---- ---- ---- ---- .002 +.001 .001 950 ---- ---- ---- ---- .003 +.002 .001 975 ---- ---- ---- ---- .003 +.002 .001 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .007 +.001 .006 1025 ---- ---- ---- ---- .007 +.001 .006 1050 ---- ---- ---- ---- .008 +.001 .007 1075 ---- ---- ---- ---- .009 +.002 .007 1100 ---- ---- ---- ---- .010 +.002 .008 1125 ---- ---- ---- ---- .011 +.002 .009 1150 ---- ---- ---- ---- .012 +.002 .010 1175 ---- ---- ---- ---- .013 +.003 .010 1200 ---- ---- ---- ---- .014 +.003 .011 1225 ---- ---- ---- ---- .015 +.003 .012 1250 ---- ---- ---- ---- .016 +.003 .013 1275 ---- ---- ---- ---- .018 +.004 .014 1300 ---- ---- ---- ---- .019 +.003 .016 1325 ---- .018B ---- .018B .021 +.004 .017 1350 ---- .020B ---- .020B .023 +.004 .019 1375 ---- .023B ---- .023B .025 +.004 .021 1400 ---- .025B ---- .025B .027 +.004 .023 1425 ---- .028B ---- .028B .030 +.004 .026 1450 ---- .031B ---- .031B .033 +.005 .028 1475 .038 .038 .038 .038 .036 +.004 2 .032 1500 ---- .037B ---- .037B .039 +.004 .035 10 1525 ---- .041B ---- .041B .043 +.003 .040 1550 ---- .045B ---- .045B .047 +.003 .044 21 1575 ---- ---- ---- ---- .051 +.002 .049 1600 .056 .056 .056 .056 .056 +.002 1 .054 5 1625 ---- .061B ---- .061B .062 +.002 .060 1 1650 ---- .069B ---- .069B .067 +.001 .066 3 1675 ---- .077B ---- .077B .074 UNCH .074 100 1700 ---- .087B ---- .087B .081 UNCH .081 57 1725 ---- .098B ---- .098B .090 UNCH .090 2 1750 ---- .110B ---- .110B .099 -.001 .100 2 1775 ---- .124B ---- .124B .110 -.002 .112 2 1800 .125 .140B .125 .127B .122 -.003 2 .125 14 1825 ---- .158B ---- .158B .136 -.004 .140 4 1850 ---- .179B ---- .179B .151 -.005 .156 19 1875 ---- .202B .173A .202B .169 -.006 .175 9 1900 ---- .229B .193A .229B .190 -.007 .197 11 1925 ---- .260B .217A .260B .214 -.008 .222 4 1950 ---- .297B .242A .242A .240 -.010 .250 16 1975 ---- .335B .272A .272A .271 -.010 .281 6 2000 ---- .382B .307A .382B .305 -.012 .317 18 2025 ---- .432B .344A .432B .344 -.014 .358 14 2050 ---- .489B .386A .489B .388 -.015 .403 5 2075 ---- .552B .433A .552B .438 -.017 .455 7 2100 ---- .623B .487A .623B .494 -.018 .512 20 2125 ---- .701B .546A .546A .556 -.020 .576 46 2150 .703 .786B .611A .706B .625 -.021 1 .646 18 2175 ---- .880B .684A .880B .701 -.023 .724 7 2200 .817 .982B .747 .754B .785 -.025 5 .810 12 2225 ---- 1.092B .855A 1.092B .876 -.028 .904 4 2250 ---- 1.211B .952A 1.210B .976 -.029 1.005 8 2275 ---- 1.338B 1.058A 1.338B 1.084 -.031 1.115 2300 ---- 1.474B 1.171A 1.474B 1.201 -.032 1 1.233 6 2325 ---- 1.618B 1.293A 1.618B 1.325 -.034 1.359 3 3 2350 ---- 1.769B 1.423A 1.423A 1.458 -.035 1.493 50 53 2375 ---- 1.927B 1.562A 1.927B 1.598 -.036 1.634 3 2400 ---- 2.093B 1.708A 2.093B 1.747 -.036 1.783 1 2425 ---- 2.266B 1.861A 2.266B 1.902 -.038 1.940 2 2450 ---- 2.445B 2.022A 2.445B 2.065 -.038 2.103 2 2475 ---- 2.629B 2.189A 2.629B 2.235 -.038 2.273 2 2500 ---- 2.818B 2.362A 2.818B 2.411 -.038 2.449 2525 ---- 3.012B 2.541A 3.012B 2.593 -.038 2.631 2550 ---- 3.212B 2.727A 3.212B 2.780 -.038 2.818 1 2575 ---- 3.415B 2.917A 3.415B 2.972 -.038 3.010 2600 ---- 3.623B 3.112A 3.623B 3.168 -.038 3.206 1 2625 ---- 3.834B 3.308A 3.834B 3.369 -.038 3.407 2650 ---- 4.048B 3.509A 4.048B 3.574 -.037 3.611 2675 ---- 4.265B 3.717A 4.265B 3.782 -.037 3.819 1 2700 ---- 4.485B 3.925A 4.485B 3.993 -.037 4.030 2725 ---- 4.707B 4.137A 4.707B 4.208 -.036 4.244 2750 ---- 4.931B 4.352A 4.930B 4.425 -.035 4.460 1 2775 ---- 5.156B 4.569A 5.156B 4.644 -.035 4.679 2800 ---- 5.383B 4.789A 5.383B 4.866 -.034 4.900 2825 ---- 5.613B 5.012A 5.613B 5.089 -.035 5.124 2 2850 ---- 5.842B 5.235A 5.842B 5.315 -.034 5.349 1 2875 ---- 6.074B 5.462A 6.074B 5.542 -.034 5.576 1 2900 ---- 6.307B 5.689A 6.307B 5.770 -.034 5.804 1 2925 ---- 6.541B 5.919A 6.541B 6.001 -.033 6.034 1 2950 ---- 6.775B 6.149A 6.775B 6.232 -.033 6.265 1 2975 ---- 7.010B 6.380A 7.010B 6.465 -.033 6.498 3000 ---- 7.248B 6.611A 7.248B 6.699 -.032 6.731 3025 ---- 7.485B 6.845A 7.485B 6.934 -.032 6.966 3050 ---- 7.721B 7.080A 7.721B 7.170 -.032 7.202 2 3075 ---- 7.960B 7.318A 7.960B 7.407 -.032 7.439 3100 ---- 8.200B 7.555A 8.200B 7.645 -.031 7.676 3125 ---- 8.440B 7.792A 8.440B 7.883 -.032 7.915 2 3150 ---- 8.681B 8.030A 8.681B 8.123 -.031 8.154 3175 ---- 8.925B 8.270A 8.925B 8.363 -.031 8.394 3200 ---- 9.165B 8.510A 9.165B 8.604 -.030 8.634 2 3225 ---- 9.410B 8.750A 9.410B 8.845 -.030 8.875 3250 ---- 9.651B 8.991A 9.651B 9.087 -.030 9.117 3275 ---- 9.895B 9.233A 9.895B 9.329 -.030 9.359 3300 ---- 10.140B 9.475A 10.140B 9.572 -.030 9.602 3325 ---- 10.350B 9.718A 10.350B 9.816 -.029 9.845 3350 ---- 10.484B 9.962A 10.484B 10.060 -.028 10.088 3375 ---- 10.589B 10.205A 10.589B 10.304 -.028 10.332 3400 ---- 10.645B 10.450A 10.644B 10.549 -.028 10.577 3425 ---- ---- ---- ---- 10.794 -.028 10.822 3500 ---- ---- ---- ---- 11.531 -.027 11.558 4000 ---- ---- ---- ---- 16.503 -.021 16.524 5000 ---- ---- ---- ---- 26.503 -.021 26.524 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .004 +.001 .003 900 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- .005 +.001 .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .006 +.001 .005 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .008 +.001 .007 10000 ---- ---- ---- ---- 76.503 -.021 76.524 1025 ---- ---- ---- ---- .009 +.001 .008 1050 ---- ---- ---- ---- .010 +.001 .009 1075 ---- ---- ---- ---- .011 +.001 .010 1100 ---- ---- ---- ---- .013 +.001 .012 1125 ---- ---- ---- ---- .014 +.001 .013 1150 ---- ---- ---- ---- .016 +.002 .014 1175 ---- ---- ---- ---- .018 +.002 .016 1200 ---- ---- ---- ---- .019 +.001 .018 1225 ---- ---- ---- ---- .021 +.002 .019 1250 ---- ---- ---- ---- .023 +.002 .021 1275 ---- ---- ---- ---- .026 +.003 .023 1300 ---- ---- ---- ---- .028 +.002 .026 233 1325 ---- ---- ---- ---- .031 +.003 .028 1 1350 ---- ---- ---- ---- .034 +.003 .031 1375 ---- ---- ---- ---- .037 +.003 .034 1 1400 ---- .038B ---- .038B .040 +.003 .037 1 1425 ---- ---- ---- ---- .044 +.003 .041 1450 ---- ---- ---- ---- .048 +.003 .045 1475 ---- .050B ---- .050B .052 +.003 .049 1500 ---- .055B ---- .055B .057 +.003 .054 1000 1525 ---- .061B ---- .061B .062 +.002 .060 215 1550 ---- .068B ---- .068B .068 +.002 .066 40 1575 ---- .075B ---- .075B .075 +.003 .072 19 1600 ---- .084B ---- .084B .082 +.002 .080 2000 1625 ---- .094B ---- .094B .090 +.002 .088 13 1650 ---- .104B ---- .104B .098 UNCH .098 62 1675 ---- .117B ---- .117B .108 UNCH .108 106 1700 ---- .130B ---- .130B .119 UNCH 1 .119 1002 1725 ---- .145B ---- .145B .131 -.001 .132 25 1750 ---- .162B ---- .162B .145 -.002 .147 126 1775 ---- .181B ---- .181B .160 -.003 .163 17 1800 ---- .203B ---- .203B .178 -.003 .181 1 35 1825 ---- .227B .201A .227B .197 -.005 .202 9 1850 ---- .254B .222A .254B .219 -.005 .224 8 1875 ---- .285B .247A .247A .244 -.006 .250 139 1900 ---- .319B .273A .273A .271 -.007 .278 29 1925 ---- .357B .303A .303A .302 -.008 .310 6 1950 ---- .401B .336A .336A .336 -.010 .346 6 1975 ---- .449B .373A .449B .375 -.010 .385 12 2000 ---- .502B .415A .502B .418 -.011 .429 2 138 2025 ---- .561B .461A .561B .465 -.013 .478 2050 ---- .627B .512A .627B .518 -.014 .532 2075 ---- .698B .568A .698B .576 -.016 .592 6 2100 ---- .776B .630A .776B .641 -.016 .657 8 2125 ---- .862B .698A .862B .711 -.018 .729 1 2150 ---- .954B .774A .954B .788 -.020 .808 35 2175 ---- 1.054B .856A .856A .872 -.021 .893 26 2200 ---- 1.161B .946A .946A .962 -.024 .986 4 2225 ---- 1.277B 1.043A 1.043A 1.060 -.026 1.086 8 2250 ---- 1.400B 1.146A 1.400B 1.166 -.027 1.193 2 2275 ---- 1.530B 1.257A 1.257A 1.279 -.029 1.308 7 2300 ---- 1.668B 1.376A 1.668B 1.399 -.031 1.430 2325 ---- 1.813B 1.501A 1.813B 1.526 -.033 1.559 1 1 2350 ---- 1.964B 1.633A 1.633A 1.661 -.034 1.695 2 2375 ---- 2.121B 1.773A 2.121B 1.803 -.034 1.837 2400 ---- 2.285B 1.919A 2.285B 1.952 -.035 1.987 3 2425 ---- 2.455B 2.072A 2.455B 2.108 -.034 2.142 2 6 2450 ---- 2.630B 2.232A 2.630B 2.269 -.035 2.304 2 2475 ---- 2.812B 2.397A 2.812B 2.437 -.035 2.472 6 2500 ---- 2.997B 2.568A 2.997B 2.610 -.035 2.645 4 2525 ---- 3.187B 2.743A 3.187B 2.789 -.034 2.823 2550 ---- 3.381B 2.924A 3.381B 2.972 -.034 3.006 2 2575 ---- 3.580B 3.107A 3.580B 3.160 -.034 3.194 2 2600 ---- 3.781B 3.297A 3.781B 3.352 -.034 3.386 8 2625 ---- 3.986B 3.490A 3.986B 3.548 -.033 3.581 3 3 2650 ---- 4.196B 3.687A 4.195B 3.747 -.034 3.781 1 2675 ---- 4.406B 3.888A 4.406B 3.950 -.033 3.983 1 1 2700 ---- 4.621B 4.091A 4.621B 4.156 -.033 4.189 1 3 2725 ---- 4.838B 4.299A 4.838B 4.365 -.033 4.398 1 2750 ---- 5.057B 4.509A 5.057B 4.577 -.032 4.609 3 2775 ---- 5.279B 4.722A 5.279B 4.791 -.032 4.823 2800 ---- 5.500B 4.936A 5.500B 5.007 -.033 5.040 2825 ---- 5.725B 5.154A 5.725B 5.226 -.032 5.258 2850 ---- 5.951B 5.373A 5.951B 5.447 -.031 5.478 1 2875 ---- 6.178B 5.594A 6.178B 5.669 -.031 5.700 1 2900 ---- 6.407B 5.817A 6.407B 5.893 -.031 5.924 2925 ---- 6.637B 6.041A 6.637B 6.119 -.031 6.150 2950 ---- 6.868B 6.267A 6.868B 6.346 -.031 6.377 1 2975 ---- 7.100B 6.493A 7.100B 6.574 -.031 6.605 3000 ---- 7.333B 6.723A 7.333B 6.804 -.030 6.834 1 3025 ---- 7.567B 6.952A 7.567B 7.034 -.031 7.065 1 3050 ---- 7.801B 7.183A 7.801B 7.266 -.031 7.297 1 3075 ---- 8.036B 7.415A 8.036B 7.499 -.030 7.529 1 3100 ---- 8.274B 7.649A 8.274B 7.733 -.030 7.763 3125 ---- 8.510B 7.883A 8.510B 7.968 -.030 7.998 5 3150 ---- 8.748B 8.117A 8.748B 8.203 -.030 8.233 1 3175 ---- 8.988B 8.354A 8.988B 8.440 -.029 8.469 2 3200 ---- 9.225B 8.589A 9.225B 8.677 -.029 8.706 3 3225 ---- 9.465B 8.826A 9.465B 8.915 -.029 8.944 4 3250 ---- 9.705B 9.064A 9.705B 9.154 -.028 9.182 2 3275 ---- 9.948B 9.301A 9.948B 9.393 -.028 9.421 6 3300 ---- 10.188B 9.542A 10.188B 9.633 -.028 9.661 3 3325 ---- 10.430B 9.781A 10.430B 9.873 -.028 9.901 8 3350 ---- 10.674B 10.022A 10.674B 10.114 -.028 10.142 9 3375 ---- 10.915B 10.262A 10.915B 10.356 -.027 10.383 10 3400 ---- 11.160B 10.502A 11.160B 10.598 -.027 10.625 12 3425 ---- 11.401B 10.745A 11.401B 10.840 -.027 10.867 2 2 3500 ---- 12.135B 11.474A 12.135B 11.570 -.027 11.597 14 4000 ---- ---- ---- ---- 16.506 -.023 16.529 5000 ---- ---- ---- ---- 26.503 -.021 26.524 6000 ---- ---- ---- ---- 36.503 -.021 36.524 7000 ---- ---- ---- ---- 46.503 -.021 46.524 800 ---- ---- ---- ---- .003 +.001 .002 1 8000 ---- ---- ---- ---- 56.503 -.021 56.524 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .004 +.001 .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .005 +.001 .004 9000 ---- ---- ---- ---- 66.503 -.021 66.524 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .007 UNCH .007 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .020 +.001 .019 1175 ---- ---- ---- ---- .022 +.001 .021 1200 ---- .024B ---- .024B .025 +.002 .023 1225 ---- ---- ---- ---- .028 +.002 .026 1250 ---- ---- ---- ---- .031 +.002 .029 1275 ---- ---- ---- ---- .034 +.002 .032 1300 ---- ---- ---- ---- .037 +.001 .036 1325 ---- ---- ---- ---- .041 +.001 .040 1350 ---- ---- ---- ---- .045 +.001 .044 1375 ---- ---- ---- ---- .049 +.001 .048 1400 ---- ---- ---- ---- .054 +.001 .053 1425 ---- ---- ---- ---- .059 UNCH .059 1450 ---- ---- ---- ---- .065 +.001 .064 1475 ---- ---- ---- ---- .071 +.001 .070 1500 ---- ---- ---- ---- .077 UNCH .077 1525 ---- ---- ---- ---- .084 UNCH .084 1550 ---- ---- ---- ---- .092 UNCH .092 1575 ---- ---- ---- ---- .100 -.001 .101 1600 ---- .112B ---- .112B .109 -.002 .111 1625 ---- .125B ---- .125B .119 -.002 .121 1650 ---- .138B ---- .138B .131 -.002 .133 1675 ---- .154B ---- .154B .143 -.003 .146 1 1700 ---- .170B ---- .170B .157 -.003 .160 1 1725 ---- .189B ---- .189B .172 -.004 .176 2 1750 ---- .211B ---- .211B .190 -.004 .194 1 1775 ---- .234B ---- .234B .209 -.005 .214 2 1800 ---- .260B ---- .260B .231 -.005 .236 1 1825 ---- .289B ---- .289B .255 -.005 .260 1 1850 ---- .321B ---- .321B .282 -.005 .287 1875 ---- .357B .316A .357B .311 -.006 .317 1900 ---- .397B .348A .397B .344 -.006 .350 1925 ---- .440B .384A .440B .381 -.006 .387 1950 ---- .490B .422A .422A .421 -.007 .428 8 1975 ---- .541B .465A .465A .464 -.009 .473 2000 ---- .599B .511A .511A .512 -.010 .522 1 20 2025 ---- .663B .562A .562A .565 -.011 .576 2050 ---- .732B .618A .618A .622 -.013 .635 10 2075 ---- .807B .680A .680A .685 -.014 .699 2100 ---- .889B .746A .746A .753 -.016 .769 2125 ---- .977B .819A .819A .826 -.018 .844 2150 ---- 1.068B .897A .897A .906 -.020 .926 2175 ---- 1.169B .983A .983A .992 -.022 1.014 2200 ---- 1.277B 1.074A 1.074A 1.084 -.024 1.108 2225 ---- 1.392B 1.171A 1.171A 1.183 -.026 1.209 2250 ---- 1.513B 1.276A 1.276A 1.288 -.028 1.316 2275 ---- 1.641B 1.386A 1.386A 1.401 -.029 1.430 2300 ---- 1.775B 1.504A 1.504A 1.520 -.030 1.550 2325 ---- 1.915B 1.628A 1.628A 1.645 -.031 1.676 2350 ---- 2.062B 1.758A 1.758A 1.777 -.032 1.809 2375 ---- 2.214B 1.895A 2.214B 1.915 -.033 1.948 2400 ---- 2.373B 2.037A 2.373B 2.059 -.034 2.093 2425 ---- 2.536B 2.185A 2.536B 2.209 -.035 2.244 2450 ---- 2.705B 2.339A 2.705B 2.365 -.036 2.401 2475 ---- 2.878B 2.498A 2.878B 2.527 -.035 2.562 2500 ---- 3.057B 2.662A 3.057B 2.693 -.036 2.729 2525 ---- 3.240B 2.832A 3.240B 2.865 -.036 2.901 2550 ---- 3.426B 3.006A 3.426B 3.041 -.036 3.077 2575 ---- 3.618B 3.185A 3.618B 3.221 -.037 3.258 2600 ---- 3.812B 3.368A 3.812B 3.406 -.037 3.443 4 2625 ---- 4.010B 3.555A 4.010B 3.594 -.037 3.631 2650 ---- 4.212B 3.746A 4.212B 3.787 -.037 3.824 2 2675 ---- 4.416B 3.938A 4.414B 3.982 -.037 4.019 2 2700 ---- 4.623B 4.135A 4.623B 4.181 -.037 4.218 2 2725 ---- 4.833B 4.335A 4.833B 4.383 -.037 4.420 2 2750 ---- 5.045B 4.538A 5.045B 4.588 -.036 4.624 4 2775 ---- 5.260B 4.743A 5.260B 4.795 -.037 4.832 2800 ---- 5.476B 4.952A 5.476B 5.005 -.036 5.041 2825 ---- 5.695B 5.163A 5.695B 5.217 -.036 5.253 2 2850 ---- 5.915B 5.375A 5.915B 5.431 -.037 5.468 2875 ---- 6.138B 5.590A 6.137B 5.647 -.037 5.684 2900 ---- 6.361B 5.806A 6.361B 5.865 -.037 5.902 2925 ---- 6.586B 6.026A 6.586B 6.085 -.037 6.122 2950 ---- 6.813B 6.246A 6.813B 6.307 -.036 6.343 2975 ---- 7.041B 6.467A 7.041B 6.530 -.036 6.566 3000 ---- 7.268B 6.691A 7.268B 6.754 -.036 6.790 3025 ---- 7.499B 6.915A 7.499B 6.980 -.035 7.015 3050 ---- 7.729B 7.143A 7.729B 7.206 -.036 7.242 3075 ---- 7.961B 7.370A 7.961B 7.434 -.036 7.470 3100 ---- 8.193B 7.599A 8.193B 7.664 -.035 7.699 3125 ---- 8.426B 7.828A 8.426B 7.894 -.035 7.929 3150 ---- 8.660B 8.059A 8.660B 8.125 -.035 8.160 3175 ---- 8.897B 8.288A 8.897B 8.357 -.035 8.392 2 3200 ---- 9.131B 8.523A 9.131B 8.590 -.035 8.625 3225 ---- 9.369B 8.754A 9.369B 8.824 -.035 8.859 3250 ---- 9.606B 8.988A 9.606B 9.059 -.035 9.094 3275 ---- 9.842B 9.223A 9.842B 9.295 -.034 9.329 3300 ---- 10.080B 9.459A 10.080B 9.531 -.034 9.565 3325 ---- 10.320B 9.695A 10.320B 9.768 -.034 9.802 3350 ---- 10.560B 9.930A 10.560B 10.006 -.034 10.040 3375 ---- 10.797B 10.169A 10.797B 10.244 -.034 10.278 3400 ---- 11.037B 10.406A 11.037B 10.483 -.033 10.516 3425 ---- 11.280B 10.644A 11.280B 10.722 -.034 10.756 3450 ---- 11.520B 10.884A 11.520B 10.962 -.034 10.996 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .018 -.003 .021 10000 ---- ---- ---- ---- 76.307 -.027 76.334 1025 ---- ---- ---- ---- .018 -.004 .022 1050 ---- ---- ---- ---- .019 -.003 .022 1075 ---- ---- ---- ---- .020 -.003 .023 1100 ---- ---- ---- ---- .021 -.003 .024 1125 ---- ---- ---- ---- .022 -.004 .026 1150 ---- ---- ---- ---- .024 -.004 .028 1175 ---- ---- ---- ---- .027 -.003 .030 1200 ---- ---- ---- ---- .029 -.004 .033 9 1225 ---- ---- ---- ---- .032 -.004 .036 1250 ---- ---- ---- ---- .036 -.003 .039 1275 ---- ---- ---- ---- .040 -.003 .043 1300 ---- ---- ---- ---- .045 -.003 .048 1325 ---- ---- ---- ---- .051 -.002 .053 1350 ---- ---- ---- ---- .056 -.002 .058 1375 ---- ---- ---- ---- .063 -.001 .064 1400 ---- ---- ---- ---- .069 -.002 .071 102 1425 ---- ---- ---- ---- .076 -.002 .078 1450 ---- ---- ---- ---- .084 -.001 .085 1475 ---- ---- ---- ---- .091 -.002 .093 1500 ---- ---- ---- ---- .099 -.003 .102 1525 ---- ---- ---- ---- .108 -.003 .111 6 1550 ---- .122B ---- .122B .118 -.003 .121 2 1575 ---- .134B ---- .134B .128 -.004 .132 1600 ---- .149B ---- .149B .140 -.004 .144 41 1625 ---- .164B ---- .163B .154 -.004 .158 42 1650 ---- .182B ---- .182B .168 -.005 .173 42 1675 ---- .201B ---- .201B .185 -.005 .190 1 1700 ---- .222B ---- .222B .203 -.005 .208 148 1725 ---- .246B ---- .246B .224 -.005 .229 2 1750 ---- .272B ---- .272B .246 -.005 .251 52 1775 ---- .300B ---- .300B .271 -.005 .276 1800 ---- .332B ---- .332B .298 -.006 .304 10 23 1825 ---- .367B ---- .367B .328 -.006 .334 10 10 1850 ---- .405B ---- .405B .361 -.006 .367 5 130 1875 ---- .448B .402A .448B .396 -.008 .404 13 1900 ---- .494B .441A .494B .435 -.008 .443 1 1925 ---- .544B .482A .544B .478 -.009 .487 1950 ---- .599B .528A .599B .525 -.009 .534 25 1975 ---- .659B .577A .659B .575 -.011 .586 2000 ---- .724B .631A .631A .630 -.012 .642 1 152 2025 ---- .794B .690A .690A .690 -.013 .703 2050 ---- .870B .754A .754A .754 -.014 .768 140 2075 ---- .951B .821A .821A .823 -.016 .839 1 2100 ---- 1.039B .894A .894A .898 -.017 .915 9 2125 ---- 1.129B .973A .973A .978 -.018 .996 2150 ---- 1.228B 1.059A 1.059A 1.064 -.020 1.084 39 2175 ---- 1.334B 1.148A 1.148A 1.156 -.021 1.177 2200 ---- 1.446B 1.249A 1.249A 1.254 -.022 1.276 103 2225 ---- 1.564B 1.352A 1.352A 1.357 -.025 1.382 8 2250 ---- 1.689B 1.460A 1.460A 1.468 -.025 1.493 2275 ---- 1.818B 1.574A 1.574A 1.584 -.027 1.611 2300 ---- 1.954B 1.694A 1.694A 1.706 -.028 1.734 1 1 2325 ---- 2.096B 1.820A 1.820A 1.834 -.030 1.864 7 2350 ---- 2.243B 1.952A 1.952A 1.968 -.031 1.999 6 2375 ---- 2.395B 2.089A 2.395B 2.107 -.032 2.139 2400 ---- 2.553B 2.232A 2.553B 2.252 -.033 2.285 102 2425 ---- 2.715B 2.381A 2.715B 2.401 -.035 2.436 2450 ---- 2.882B 2.534A 2.882B 2.556 -.036 2.592 2475 ---- 3.054B 2.693A 3.054B 2.716 -.036 2.752 2500 ---- 3.230B 2.856A 3.230B 2.881 -.036 2.917 13 2525 ---- 3.410B 3.024A 3.410B 3.050 -.037 3.087 2550 ---- 3.593B 3.196A 3.593B 3.223 -.038 3.261 2575 ---- 3.781B 3.372A 3.781B 3.401 -.038 3.439 2600 ---- 3.972B 3.552A 3.972B 3.583 -.038 3.621 10 26 2625 ---- 4.167B 3.736A 4.167B 3.768 -.039 3.807 2650 ---- 4.364B 3.923A 4.364B 3.958 -.038 3.996 1 2675 ---- 4.565B 4.114A 4.565B 4.150 -.038 4.188 2700 ---- 4.768B 4.306A 4.768B 4.345 -.038 4.383 1 2725 ---- 4.974B 4.504A 4.974B 4.544 -.037 4.581 2750 ---- 5.183B 4.702A 5.182B 4.745 -.037 4.782 2775 ---- 5.393B 4.904A 5.391B 4.948 -.038 4.986 2800 ---- 5.606B 5.108A 5.606B 5.155 -.037 5.192 2825 ---- 5.821B 5.316A 5.820B 5.363 -.037 5.400 1 2850 ---- 6.038B 5.524A 6.038B 5.573 -.037 5.610 2875 ---- 6.256B 5.735A 6.256B 5.786 -.036 5.822 2900 ---- 6.476B 5.949A 6.476B 6.001 -.035 6.036 2925 ---- 6.698B 6.163A 6.697B 6.217 -.035 6.252 2950 ---- 6.921B 6.380A 6.921B 6.435 -.035 6.470 2975 ---- 7.146B 6.598A 7.146B 6.654 -.035 6.689 3000 ---- 7.371B 6.818A 7.371B 6.875 -.035 6.910 3025 ---- 7.598B 7.039A 7.598B 7.098 -.034 7.132 3050 ---- 7.826B 7.262A 7.826B 7.321 -.035 7.356 3075 ---- 8.055B 7.487A 8.055B 7.546 -.035 7.581 3100 ---- 8.284B 7.711A 8.282B 7.772 -.035 7.807 3125 ---- 8.515B 7.938A 8.515B 7.999 -.035 8.034 3150 ---- 8.746B 8.165A 8.746B 8.228 -.034 8.262 1 3175 ---- 8.980B 8.393A 8.980B 8.457 -.034 8.491 3200 ---- 9.212B 8.623A 9.212B 8.687 -.034 8.721 1 3225 ---- 9.446B 8.853A 9.446B 8.918 -.034 8.952 3250 ---- 9.681B 9.084A 9.681B 9.150 -.034 9.184 3275 ---- 9.916B 9.316A 9.916B 9.382 -.035 9.417 3300 ---- 10.152B 9.549A 10.152B 9.615 -.035 9.650 2 3325 ---- 10.388B 9.783A 10.388B 9.849 -.035 9.884 3350 ---- 10.626B 10.017A 10.626B 10.084 -.034 10.118 3375 ---- 10.862B 10.251A 10.861B 10.319 -.034 10.353 3400 ---- 11.100B 10.486A 11.100B 10.555 -.034 10.589 1 3425 ---- 11.340B 10.722A 11.340B 10.792 -.033 10.825 1 3450 ---- 11.579B 10.961A 11.579B 11.029 -.033 11.062 3475 ---- 11.817B 11.196A 11.817B 11.266 -.034 11.300 1 3500 ---- 12.057B 11.433A 12.057B 11.504 -.034 11.538 1 3525 ---- 12.297B 11.672A 12.297B 11.743 -.033 11.776 2 3550 ---- 12.539B 11.911A 12.539B 11.982 -.033 12.015 1 3575 ---- 12.780B 12.149A 12.780B 12.221 -.034 12.255 2 3600 ---- 13.022B 12.391A 13.022B 12.461 -.034 12.495 3 3625 ---- 13.264B 12.629A 13.262B 12.702 -.033 12.735 2 3650 ---- 13.504B 12.871A 13.504B 12.943 -.033 12.976 5 3675 ---- 13.747B 13.111A 13.747B 13.184 -.033 13.217 3 3700 ---- 13.990B 13.352A 13.989B 13.426 -.033 13.459 5 3725 ---- 14.233B 13.595A 14.233B 13.668 -.032 13.700 2 3750 ---- 14.477B 13.836A 14.476B 13.910 -.033 13.943 3775 ---- 14.721B 14.079A 14.721B 14.153 -.032 14.185 3800 ---- 14.967B 14.320A 14.967B 14.396 -.032 14.428 3825 ---- 15.210B 14.564A 15.210B 14.639 -.033 14.672 3850 ---- 15.454B 14.807A 15.454B 14.883 -.032 14.915 3875 ---- 15.699B 15.051A 15.699B 15.127 -.032 15.159 3900 ---- 15.945B 15.294A 15.945B 15.371 -.032 15.403 3925 ---- 16.128B 15.540A 16.123B 15.616 -.032 15.648 3950 ---- 16.260B 15.783A 16.260B 15.861 -.032 15.893 3975 ---- 16.394B 16.028A 16.394B 16.106 -.032 16.138 4000 ---- 16.514B 16.272A 16.514B 16.351 -.032 16.383 4025 ---- ---- 16.517A 16.517A 16.597 -.032 16.629 4050 ---- ---- ---- ---- 16.843 -.032 16.875 4075 ---- ---- ---- ---- 17.089 -.032 17.121 4500 ---- ---- ---- ---- 21.307 -.028 21.335 5000 ---- ---- ---- ---- 26.307 -.027 26.334 6000 ---- ---- ---- ---- 36.307 -.027 36.334 7000 ---- ---- ---- ---- 46.307 -.027 46.334 725 .011 .011 .011 .011 .016 -.001 50 .017 750 ---- ---- ---- ---- .016 -.002 .018 775 ---- ---- ---- ---- .017 -.002 .019 800 ---- ---- ---- ---- .017 -.002 .019 8000 ---- ---- ---- ---- 56.307 -.027 56.334 825 ---- ---- ---- ---- .017 -.002 .019 850 ---- ---- ---- ---- .017 -.003 .020 875 ---- ---- ---- ---- .017 -.003 .020 900 ---- ---- ---- ---- .017 -.003 .020 9000 ---- ---- ---- ---- 66.307 -.027 66.334 925 ---- ---- ---- ---- .017 -.003 .020 950 ---- ---- ---- ---- .018 -.003 .021 975 ---- ---- ---- ---- .018 -.003 .021 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .029 +.001 .028 10000 ---- ---- ---- ---- 76.094 -.022 76.116 1025 ---- ---- ---- ---- .031 +.001 .030 1050 ---- ---- ---- ---- .034 +.001 .033 1075 ---- ---- ---- ---- .036 UNCH .036 1100 ---- ---- ---- ---- .039 +.001 .038 1125 ---- ---- ---- ---- .043 +.002 .041 1150 ---- ---- ---- ---- .046 +.001 .045 1175 ---- ---- ---- ---- .050 +.002 .048 1200 ---- ---- ---- ---- .054 +.002 .052 1225 ---- ---- ---- ---- .059 +.003 .056 1250 ---- ---- ---- ---- .064 +.003 .061 1275 ---- ---- ---- ---- .069 +.003 .066 1300 ---- ---- ---- ---- .075 +.003 .072 1325 ---- ---- ---- ---- .082 +.004 .078 1350 ---- ---- ---- ---- .089 +.004 .085 1375 ---- ---- ---- ---- .097 +.005 .092 1400 ---- ---- ---- ---- .105 +.005 .100 100 1425 ---- ---- ---- ---- .115 +.006 .109 1450 ---- ---- ---- ---- .125 +.006 .119 1475 ---- ---- ---- ---- .137 +.007 .130 1500 ---- ---- ---- ---- .149 +.007 .142 1525 ---- ---- ---- ---- .163 +.007 .156 1550 ---- ---- ---- ---- .178 +.008 .170 5 1575 ---- .188B ---- .188B .194 +.007 .187 1600 ---- .208B ---- .208B .212 +.008 .204 1625 ---- .230B ---- .230B .231 +.007 .224 1650 ---- .254B ---- .254B .252 +.007 .245 1675 ---- .280B ---- .280B .275 +.006 .269 1700 ---- .309B ---- .309B .300 +.006 .294 1725 ---- .340B ---- .340B .327 +.005 .322 1750 ---- .374B ---- .374B .356 +.004 .352 1775 ---- .412B ---- .412B .388 +.003 .385 1800 .425 .452B .415A .452B .423 +.002 1 .421 100 100 1825 ---- .495B ---- .495B .460 UNCH .460 19 1850 ---- .543B ---- .543B .501 -.001 .502 1875 ---- .593B ---- .593B .545 -.002 .547 1900 ---- .648B ---- .648B .592 -.004 .596 1925 ---- .707B ---- .707B .643 -.005 .648 1950 ---- .769B ---- .769B .697 -.007 .704 1975 ---- .837B ---- .837B .756 -.008 .764 2000 ---- .909B .828A .909B .819 -.010 .829 2025 ---- .986B .894A .986B .886 -.011 .897 2050 ---- 1.068B .964A 1.068B .958 -.013 .971 1 2075 ---- 1.155B 1.040A 1.155B 1.034 -.015 1.049 2100 ---- 1.247B 1.120A 1.247B 1.115 -.016 1.131 100 2125 ---- 1.339B 1.204A 1.339B 1.201 -.018 1.219 12 2150 ---- 1.442B 1.294A 1.442B 1.292 -.019 1.311 5 2175 ---- 1.551B 1.390A 1.551B 1.388 -.021 1.409 8 2200 ---- 1.664B 1.496A 1.664B 1.490 -.021 1.511 3 2225 ---- 1.784B 1.602A 1.784B 1.596 -.023 1.619 2250 ---- 1.907B 1.713A 1.907B 1.708 -.024 1.732 2 2275 ---- 2.037B 1.829A 2.037B 1.825 -.025 1.850 2300 ---- 2.171B 1.950A 2.171B 1.948 -.026 1.974 10 2325 ---- 2.311B 2.076A 2.311B 2.075 -.027 2.102 2350 ---- 2.455B 2.207A 2.455B 2.208 -.027 2.235 2375 ---- 2.604B 2.344A 2.604B 2.345 -.028 2.373 2400 ---- 2.757B 2.485A 2.757B 2.487 -.029 2.516 2425 ---- 2.915B 2.630A 2.915B 2.634 -.029 2.663 2450 ---- 3.077B 2.780A 3.077B 2.785 -.030 2.815 2475 ---- 3.243B 2.934A 3.243B 2.941 -.030 2.971 2500 ---- 3.413B 3.093A 3.412B 3.101 -.030 3.131 2525 ---- 3.586B 3.256A 3.586B 3.265 -.031 3.296 2550 ---- 3.762B 3.422A 3.762B 3.433 -.031 3.464 2575 ---- 3.944B 3.592A 3.944B 3.604 -.031 3.635 2600 ---- 4.128B 3.766A 4.128B 3.779 -.032 3.811 2625 ---- 4.315B 3.943A 4.313B 3.958 -.031 3.989 2650 ---- 4.505B 4.124A 4.505B 4.140 -.031 4.171 2675 ---- 4.697B 4.307A 4.697B 4.324 -.032 4.356 10 10 2700 ---- 4.891B 4.494A 4.891B 4.512 -.032 4.544 2725 ---- 5.091B 4.683A 5.091B 4.703 -.031 4.734 2750 ---- 5.292B 4.875A 5.292B 4.896 -.032 4.928 2775 ---- 5.494B 5.070A 5.494B 5.092 -.032 5.124 2800 ---- 5.699B 5.266A 5.699B 5.291 -.031 5.322 15 2825 ---- 5.906B 5.465A 5.906B 5.492 -.031 5.523 2850 ---- 6.116B 5.666A 6.116B 5.694 -.031 5.725 2875 ---- 6.327B 5.870A 6.327B 5.900 -.030 5.930 2900 ---- 6.539B 6.075A 6.539B 6.107 -.030 6.137 2925 ---- 6.754B 6.283A 6.754B 6.315 -.031 6.346 2950 ---- 6.970B 6.492A 6.970B 6.526 -.030 6.556 2975 ---- 7.187B 6.703A 7.187B 6.738 -.031 6.769 3000 ---- 7.406B 6.916A 7.406B 6.952 -.030 6.982 3025 ---- 7.627B 7.130A 7.627B 7.168 -.030 7.198 3050 ---- 7.848B 7.346A 7.848B 7.385 -.029 7.414 3075 ---- 8.071B 7.563A 8.068B 7.603 -.030 7.633 3100 ---- 8.295B 7.782A 8.295B 7.822 -.030 7.852 3125 ---- 8.520B 8.002A 8.520B 8.043 -.029 8.072 3150 ---- 8.745B 8.223A 8.745B 8.265 -.029 8.294 3175 ---- 8.972B 8.445A 8.972B 8.488 -.029 8.517 3200 ---- 9.200B 8.668A 9.200B 8.712 -.029 8.741 3225 ---- 9.429B 8.893A 9.429B 8.937 -.028 8.965 3250 ---- 9.658B 9.118A 9.656B 9.162 -.029 9.191 3275 ---- 9.888B 9.344A 9.888B 9.389 -.029 9.418 3300 ---- 10.119B 9.571A 10.117B 9.617 -.028 9.645 3325 ---- 10.349B 9.799A 10.348B 9.845 -.028 9.873 3350 ---- 10.581B 10.028A 10.581B 10.074 -.029 10.103 3375 ---- 10.816B 10.257A 10.816B 10.304 -.028 10.332 3400 ---- 11.050B 10.487A 11.050B 10.535 -.028 10.563 3425 ---- 11.284B 10.718A 11.284B 10.766 -.028 10.794 3450 ---- 11.519B 10.950A 11.519B 10.998 -.028 11.026 3475 ---- 11.754B 11.182A 11.751B 11.230 -.029 11.259 3500 ---- 11.989B 11.415A 11.989B 11.464 -.028 11.492 3 4000 ---- 16.786B 16.169A 16.786B 16.228 -.027 16.255 2 4500 ---- ---- ---- ---- 21.120 -.025 21.145 5000 ---- ---- ---- ---- 26.094 -.022 26.116 6000 ---- ---- ---- ---- 36.094 -.022 36.116 7000 ---- ---- ---- ---- 46.094 -.022 46.116 8000 ---- ---- ---- ---- 56.094 -.022 56.116 825 ---- ---- ---- ---- .015 UNCH .015 850 ---- ---- ---- ---- .017 UNCH .017 875 ---- ---- ---- ---- .018 UNCH .018 900 ---- ---- ---- ---- .020 UNCH .020 9000 ---- ---- ---- ---- 66.094 -.022 66.116 925 ---- ---- ---- ---- .022 UNCH .022 950 ---- ---- ---- ---- .024 UNCH .024 975 ---- ---- ---- ---- .026 UNCH .026 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .021 +.003 .018 1 10000 ---- ---- ---- ---- 75.799 -.022 75.821 1025 ---- ---- ---- ---- .024 +.003 .021 1050 ---- ---- ---- ---- .028 +.004 .024 1075 ---- ---- ---- ---- .032 +.004 .028 1100 ---- ---- ---- ---- .037 +.004 .033 1125 ---- ---- ---- ---- .042 +.005 .037 1150 ---- ---- ---- ---- .048 +.005 .043 1175 ---- ---- ---- ---- .055 +.006 .049 1200 ---- ---- ---- ---- .061 +.006 .055 1225 ---- ---- ---- ---- .069 +.007 .062 1250 ---- ---- ---- ---- .077 +.007 .070 1275 ---- ---- ---- ---- .087 +.008 .079 1300 ---- ---- ---- ---- .096 +.007 .089 1325 ---- ---- ---- ---- .107 +.008 .099 1350 ---- ---- ---- ---- .119 +.009 .110 1 1375 ---- ---- ---- ---- .131 +.009 .122 1 1400 ---- ---- ---- ---- .145 +.010 .135 1425 ---- ---- ---- ---- .159 +.009 .150 1450 ---- ---- ---- ---- .175 +.010 .165 1475 ---- ---- ---- ---- .191 +.009 .182 1500 ---- ---- ---- ---- .209 +.010 .199 1 1525 ---- ---- ---- ---- .229 +.011 .218 1550 ---- ---- ---- ---- .249 +.010 .239 1575 ---- ---- ---- ---- .271 +.010 .261 1600 ---- ---- ---- ---- .294 +.010 .284 101 1625 ---- ---- ---- ---- .320 +.011 .309 1650 ---- ---- ---- ---- .347 +.011 .336 1675 ---- ---- ---- ---- .376 +.010 .366 1700 ---- ---- ---- ---- .407 +.010 .397 1725 ---- ---- ---- ---- .440 +.009 .431 1750 ---- ---- ---- ---- .476 +.009 .467 1775 ---- ---- ---- ---- .515 +.009 .506 1800 ---- ---- ---- ---- .557 +.009 .548 17 1825 ---- ---- ---- ---- .602 +.009 .593 5 1850 ---- ---- ---- ---- .651 +.009 .642 100 1875 ---- ---- ---- ---- .703 +.009 .694 1900 ---- ---- ---- ---- .760 +.010 .750 1925 ---- ---- ---- ---- .820 +.009 .811 1950 ---- .896B ---- ---- .884 +.008 .876 1975 ---- ---- ---- ---- .952 +.007 .945 2000 ---- ---- ---- ---- 1.025 +.006 1.019 1 2025 ---- ---- ---- ---- 1.101 +.003 1.098 2050 ---- 1.220B ---- ---- 1.182 +.001 1.181 2075 ---- ---- ---- ---- 1.268 UNCH 1.268 2100 ---- 1.409B ---- ---- 1.358 -.002 1.360 1 2125 ---- ---- ---- ---- 1.452 -.005 1.457 2150 ---- 1.616B ---- ---- 1.550 -.007 1.557 2175 ---- ---- ---- ---- 1.653 -.010 1.663 2200 ---- 1.842B ---- ---- 1.760 -.012 1.772 25 2225 ---- ---- ---- ---- 1.871 -.015 1.886 20 2250 ---- ---- ---- ---- 1.987 -.016 2.003 2275 ---- ---- ---- ---- 2.106 -.019 2.125 1 2300 ---- 2.346B ---- ---- 2.230 -.021 2.251 2325 ---- ---- ---- ---- 2.358 -.023 2.381 2350 ---- ---- ---- ---- 2.490 -.025 2.515 2375 ---- ---- ---- ---- 2.626 -.027 2.653 100 2400 ---- 2.917B ---- ---- 2.766 -.029 2.795 8 2425 ---- 3.069B ---- ---- 2.910 -.031 2.941 2450 ---- ---- ---- ---- 3.058 -.032 3.090 2475 ---- 3.384B ---- ---- 3.209 -.033 3.242 2500 ---- 3.547B ---- ---- 3.364 -.035 3.399 2525 ---- ---- ---- ---- 3.522 -.036 3.558 6 2550 ---- ---- ---- ---- 3.684 -.037 3.721 2575 ---- ---- ---- ---- 3.848 -.039 3.887 2600 ---- ---- ---- ---- 4.017 -.039 4.056 2625 ---- ---- ---- ---- 4.188 -.040 4.228 2650 ---- ---- ---- ---- 4.362 -.041 4.403 2675 ---- ---- ---- ---- 4.539 -.041 4.580 2700 ---- ---- ---- ---- 4.719 -.042 4.761 2725 ---- ---- ---- ---- 4.901 -.043 4.944 2750 ---- ---- ---- ---- 5.086 -.043 5.129 2775 ---- ---- ---- ---- 5.274 -.043 5.317 2800 ---- ---- ---- ---- 5.464 -.043 5.507 2825 ---- ---- ---- ---- 5.656 -.043 5.699 2850 ---- ---- ---- ---- 5.850 -.043 5.893 2875 ---- ---- ---- ---- 6.047 -.043 6.090 2900 ---- ---- ---- ---- 6.245 -.043 6.288 2925 ---- ---- ---- ---- 6.445 -.043 6.488 2950 ---- ---- ---- ---- 6.648 -.042 6.690 2975 ---- ---- ---- ---- 6.851 -.042 6.893 3000 ---- ---- ---- ---- 7.057 -.042 7.099 13 3025 ---- ---- ---- ---- 7.264 -.041 7.305 3050 ---- ---- ---- ---- 7.473 -.041 7.514 3075 ---- ---- ---- ---- 7.683 -.040 7.723 3100 ---- ---- ---- ---- 7.895 -.039 7.934 3125 ---- ---- ---- ---- 8.107 -.039 8.146 3150 ---- ---- ---- ---- 8.321 -.039 8.360 3175 ---- ---- ---- ---- 8.537 -.038 8.575 3200 ---- ---- ---- ---- 8.753 -.037 8.790 3225 ---- ---- ---- ---- 8.971 -.036 9.007 3250 ---- ---- ---- ---- 9.189 -.036 9.225 3275 ---- ---- ---- ---- 9.409 -.035 9.444 15 3300 ---- ---- ---- ---- 9.629 -.035 9.664 3325 ---- ---- ---- ---- 9.851 -.034 9.885 3350 ---- ---- ---- ---- 10.073 -.033 10.106 3375 ---- ---- ---- ---- 10.296 -.033 10.329 3400 ---- ---- ---- ---- 10.520 -.032 10.552 3425 ---- ---- ---- ---- 10.745 -.031 10.776 3450 ---- ---- ---- ---- 10.971 -.030 11.001 3475 ---- ---- ---- ---- 11.197 -.030 11.227 3500 ---- ---- ---- ---- 11.424 -.030 11.454 3525 ---- ---- ---- ---- 11.652 -.029 11.681 3550 ---- ---- ---- ---- 11.880 -.028 11.908 3575 ---- ---- ---- ---- 12.109 -.028 12.137 3600 ---- ---- ---- ---- 12.339 -.027 12.366 3625 ---- ---- ---- ---- 12.569 -.027 12.596 3650 ---- ---- ---- ---- 12.800 -.026 12.826 3675 ---- ---- ---- ---- 13.032 -.025 13.057 3700 ---- ---- ---- ---- 13.264 -.025 13.289 3725 ---- ---- ---- ---- 13.497 -.024 13.521 3750 ---- ---- ---- ---- 13.730 -.023 13.753 3775 ---- ---- ---- ---- 13.963 -.023 13.986 3800 ---- ---- ---- ---- 14.197 -.023 14.220 3825 ---- ---- ---- ---- 14.432 -.022 14.454 3850 ---- ---- ---- ---- 14.667 -.022 14.689 3875 ---- ---- ---- ---- 14.902 -.022 14.924 3900 ---- ---- ---- ---- 15.138 -.021 15.159 3925 ---- ---- ---- ---- 15.375 -.020 15.395 3950 ---- ---- ---- ---- 15.611 -.020 15.631 3975 ---- ---- ---- ---- 15.848 -.020 15.868 4000 ---- ---- ---- ---- 16.086 -.019 16.105 4025 ---- ---- ---- ---- 16.324 -.019 16.343 4050 ---- ---- ---- ---- 16.562 -.019 16.581 4075 ---- ---- ---- ---- 16.801 -.018 16.819 4500 ---- ---- ---- ---- 20.903 -.017 20.920 5000 ---- ---- ---- ---- 25.817 -.019 25.836 6000 ---- ---- ---- ---- 35.799 -.022 35.821 7000 ---- ---- ---- ---- 45.799 -.022 45.821 725 ---- ---- ---- ---- .003 +.001 .002 750 ---- ---- ---- ---- .003 UNCH .003 775 ---- ---- ---- ---- .004 +.001 .003 800 ---- ---- ---- ---- .005 +.001 .004 8000 ---- ---- ---- ---- 55.799 -.022 55.821 825 ---- ---- ---- ---- .006 +.001 .005 850 ---- ---- ---- ---- .008 +.002 .006 875 ---- ---- ---- ---- .009 +.001 .008 900 ---- ---- ---- ---- .011 +.002 .009 9000 ---- ---- ---- ---- 65.799 -.022 65.821 925 ---- ---- ---- ---- .013 +.002 .011 950 ---- ---- ---- ---- .015 +.002 .013 975 ---- ---- ---- ---- .018 +.003 .015 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .055 -.001 .056 1025 ---- ---- ---- ---- .062 UNCH .062 1050 ---- ---- ---- ---- .069 UNCH .069 1075 ---- ---- ---- ---- .076 -.001 .077 1100 ---- ---- ---- ---- .084 -.001 .085 1125 ---- ---- ---- ---- .092 -.001 .093 1150 ---- ---- ---- ---- .101 -.002 .103 1175 ---- ---- ---- ---- .111 -.002 .113 1200 ---- ---- ---- ---- .122 -.001 .123 1225 ---- ---- ---- ---- .132 -.003 .135 1250 ---- ---- ---- ---- .144 -.003 .147 1275 ---- ---- ---- ---- .157 -.002 .159 1300 ---- ---- ---- ---- .170 -.003 .173 1325 ---- ---- ---- ---- .184 -.003 .187 1350 ---- ---- ---- ---- .198 -.005 .203 1375 ---- ---- ---- ---- .214 -.005 .219 1400 ---- ---- ---- ---- .231 -.005 .236 1425 ---- ---- ---- ---- .249 -.005 .254 1450 ---- ---- ---- ---- .267 -.007 .274 1475 ---- ---- ---- ---- .288 -.007 .295 1500 ---- ---- ---- ---- .309 -.008 .317 1525 ---- ---- ---- ---- .332 -.008 .340 1550 ---- ---- ---- ---- .356 -.009 .365 1575 ---- ---- ---- ---- .382 -.009 .391 1600 ---- ---- ---- ---- .409 -.010 .419 1625 ---- ---- ---- ---- .439 -.010 .449 1650 ---- ---- ---- ---- .470 -.011 .481 1675 ---- ---- ---- ---- .504 -.011 .515 1700 ---- ---- ---- ---- .540 -.012 .552 1725 ---- ---- ---- ---- .579 -.011 .590 1750 ---- ---- ---- ---- .620 -.012 .632 1775 ---- ---- ---- ---- .664 -.012 .676 1800 ---- ---- ---- ---- .711 -.012 .723 12 1825 ---- ---- ---- ---- .761 -.012 .773 1850 ---- ---- ---- ---- .814 -.012 .826 1875 ---- ---- ---- ---- .872 -.010 .882 1900 ---- ---- ---- ---- .933 -.010 .943 1925 ---- ---- ---- ---- .998 -.009 1.007 1950 ---- ---- ---- ---- 1.067 -.008 1.075 1975 ---- ---- ---- ---- 1.140 -.007 1.147 2000 ---- ---- ---- ---- 1.218 -.006 1.224 2025 ---- ---- ---- ---- 1.300 -.005 1.305 2050 ---- ---- ---- ---- 1.387 -.004 1.391 2075 ---- ---- ---- ---- 1.478 -.003 1.481 2100 ---- ---- ---- ---- 1.574 -.003 1.577 2125 ---- ---- ---- ---- 1.675 -.003 1.678 2150 ---- ---- ---- ---- 1.780 -.004 1.784 2175 ---- ---- ---- ---- 1.890 -.005 1.895 2200 ---- ---- ---- ---- 2.005 -.007 2.012 2225 ---- ---- ---- ---- 2.124 -.011 2.135 2250 ---- ---- ---- ---- 2.248 -.015 2.263 2275 ---- ---- ---- ---- 2.376 -.021 2.397 2300 ---- ---- ---- ---- 2.509 -.028 2.537 2325 ---- ---- ---- ---- 2.647 -.036 2.683 2350 ---- ---- ---- ---- 2.788 -.045 2.833 2375 ---- ---- ---- ---- 2.933 -.055 2.988 2400 ---- ---- ---- ---- 3.083 -.065 3.148 2425 ---- ---- ---- ---- 3.235 -.076 3.311 2450 ---- ---- ---- ---- 3.391 -.088 3.479 2475 ---- ---- ---- ---- 3.550 -.099 3.649 2500 ---- ---- ---- ---- 3.711 -.111 3.822 2525 ---- ---- ---- ---- 3.875 -.123 3.998 2550 ---- ---- ---- ---- 4.041 -.134 4.175 2575 ---- ---- ---- ---- 4.209 -.145 4.354 2600 ---- ---- ---- ---- 4.379 -.155 4.534 2625 ---- ---- ---- ---- 4.551 -.163 4.714 2650 ---- ---- ---- ---- 4.724 -.171 4.895 2675 ---- ---- ---- ---- 4.897 -.179 5.076 2700 ---- ---- ---- ---- 5.072 -.185 5.257 2725 ---- ---- ---- ---- 5.248 -.190 5.438 2750 ---- ---- ---- ---- 5.425 -.194 5.619 2775 ---- ---- ---- ---- 5.604 -.196 5.800 2800 ---- ---- ---- ---- 5.784 -.198 5.982 2825 ---- ---- ---- ---- 5.965 -.200 6.165 2850 ---- ---- ---- ---- 6.147 -.202 6.349 2875 ---- ---- ---- ---- 6.331 -.202 6.533 2900 ---- ---- ---- ---- 6.517 -.202 6.719 2925 ---- ---- ---- ---- 6.704 -.201 6.905 2950 ---- ---- ---- ---- 6.893 -.200 7.093 2975 ---- ---- ---- ---- 7.084 -.199 7.283 3000 ---- ---- ---- ---- 7.277 -.198 7.475 3025 ---- ---- ---- ---- 7.471 -.197 7.668 3050 ---- ---- ---- ---- 7.667 -.196 7.863 3075 ---- ---- ---- ---- 7.865 -.195 8.060 3100 ---- ---- ---- ---- 8.065 -.194 8.259 3125 ---- ---- ---- ---- 8.267 -.193 8.460 3150 ---- ---- ---- ---- 8.471 -.191 8.662 3175 ---- ---- ---- ---- 8.676 -.190 8.866 3200 ---- ---- ---- ---- 8.882 -.189 9.071 3225 ---- ---- ---- ---- 9.090 -.189 9.279 3250 ---- ---- ---- ---- 9.300 -.187 9.487 3275 ---- ---- ---- ---- 9.510 -.187 9.697 3300 ---- ---- ---- ---- 9.723 -.185 9.908 3325 ---- ---- ---- ---- 9.936 -.185 10.121 3350 ---- ---- ---- ---- 10.150 -.184 10.334 3375 ---- ---- ---- ---- 10.366 -.183 10.549 3400 ---- ---- ---- ---- 10.583 -.182 10.765 3425 ---- ---- ---- ---- 10.801 -.181 10.982 3450 ---- ---- ---- ---- 11.020 -.180 11.200 3475 ---- ---- ---- ---- 11.239 -.180 11.419 3500 ---- ---- ---- ---- 11.460 -.179 11.639 3525 ---- ---- ---- ---- 11.682 -.178 11.860 3550 ---- ---- ---- ---- 11.904 -.178 12.082 3575 ---- ---- ---- ---- 12.127 -.177 12.304 3600 ---- ---- ---- ---- 12.351 -.176 12.527 3625 ---- ---- ---- ---- 12.576 -.175 12.751 3650 ---- ---- ---- ---- 12.801 -.175 12.976 3675 ---- ---- ---- ---- 13.027 -.174 13.201 3700 ---- ---- ---- ---- 13.253 -.174 13.427 3725 ---- ---- ---- ---- 13.481 -.172 13.653 3750 ---- ---- ---- ---- 13.708 -.172 13.880 3775 ---- ---- ---- ---- 13.937 -.170 14.107 3800 ---- ---- ---- ---- 14.165 -.171 14.336 3825 ---- ---- ---- ---- 14.395 -.169 14.564 3850 ---- ---- ---- ---- 14.625 -.168 14.793 3875 ---- ---- ---- ---- 14.855 -.168 15.023 3900 ---- ---- ---- ---- 15.086 -.167 15.253 3925 ---- ---- ---- ---- 15.318 -.166 15.484 3950 ---- ---- ---- ---- 15.549 -.166 15.715 3975 ---- ---- ---- ---- 15.782 -.164 15.946 4000 ---- ---- ---- ---- 16.014 -.164 16.178 4025 ---- ---- ---- ---- 16.248 -.163 16.411 4050 ---- ---- ---- ---- 16.481 -.163 16.644 4075 ---- ---- ---- ---- 16.715 -.162 16.877 4100 ---- ---- ---- ---- 16.950 -.161 17.111 725 ---- ---- ---- ---- .013 +.001 .012 750 ---- ---- ---- ---- .015 UNCH .015 775 ---- ---- ---- ---- .017 UNCH .017 800 ---- ---- ---- ---- .020 UNCH .020 825 ---- ---- ---- ---- .023 UNCH .023 850 ---- ---- ---- ---- .027 +.001 .026 875 ---- ---- ---- ---- .030 UNCH .030 900 ---- ---- ---- ---- .035 +.001 .034 925 ---- ---- ---- ---- .039 UNCH .039 950 ---- ---- ---- ---- .044 UNCH .044 975 ---- ---- ---- ---- .050 UNCH .050 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .215 -.002 .217 1025 ---- ---- ---- ---- .229 -.003 .232 1050 ---- ---- ---- ---- .245 -.003 .248 1075 ---- ---- ---- ---- .261 -.003 .264 1100 ---- ---- ---- ---- .278 -.003 .281 1125 ---- ---- ---- ---- .295 -.003 .298 1150 ---- ---- ---- ---- .312 -.004 .316 1175 ---- ---- ---- ---- .330 -.004 .334 1200 ---- ---- ---- ---- .349 -.004 .353 1225 ---- ---- ---- ---- .368 -.004 .372 1250 ---- ---- ---- ---- .388 -.004 .392 1275 ---- ---- ---- ---- .408 -.005 .413 1300 ---- ---- ---- ---- .429 -.005 .434 1325 ---- ---- ---- ---- .451 -.004 .455 1350 ---- ---- ---- ---- .473 -.004 .477 1375 ---- ---- ---- ---- .495 -.005 .500 1400 ---- ---- ---- ---- .518 -.005 .523 1425 ---- ---- ---- ---- .542 -.005 .547 1450 ---- ---- ---- ---- .566 -.006 .572 1475 ---- ---- ---- ---- .591 -.006 .597 1500 ---- ---- ---- ---- .616 -.007 .623 1525 ---- ---- ---- ---- .643 -.006 .649 1550 ---- ---- ---- ---- .671 -.006 .677 1575 ---- ---- ---- ---- .700 -.007 .707 1600 ---- ---- ---- ---- .731 -.007 .738 1625 ---- ---- ---- ---- .763 -.008 .771 1650 ---- ---- ---- ---- .798 -.008 .806 1675 ---- ---- ---- ---- .835 -.008 .843 1700 ---- ---- ---- ---- .875 -.009 .884 1725 ---- ---- ---- ---- .918 -.009 .927 1750 ---- ---- ---- ---- .964 -.009 .973 1775 ---- ---- ---- ---- 1.013 -.010 1.023 1800 ---- ---- ---- ---- 1.066 -.011 1.077 1825 ---- ---- ---- ---- 1.123 -.011 1.134 1850 ---- ---- ---- ---- 1.184 -.011 1.195 1875 ---- ---- ---- ---- 1.248 -.012 1.260 1900 ---- ---- ---- ---- 1.317 -.012 1.329 1925 ---- ---- ---- ---- 1.389 -.013 1.402 1950 ---- ---- ---- ---- 1.465 -.014 1.479 1975 ---- ---- ---- ---- 1.546 -.013 1.559 2000 ---- ---- ---- ---- 1.630 -.014 1.644 2025 ---- ---- ---- ---- 1.718 -.015 1.733 2050 ---- ---- ---- ---- 1.811 -.014 1.825 2075 ---- ---- ---- ---- 1.907 -.015 1.922 2100 ---- ---- ---- ---- 2.008 -.014 2.022 2125 ---- ---- ---- ---- 2.112 -.015 2.127 2150 ---- ---- ---- ---- 2.221 -.014 2.235 2175 ---- ---- ---- ---- 2.333 -.015 2.348 2200 ---- ---- ---- ---- 2.449 -.015 2.464 2225 ---- ---- ---- ---- 2.569 -.016 2.585 2250 ---- ---- ---- ---- 2.692 -.017 2.709 2275 ---- ---- ---- ---- 2.819 -.018 2.837 2300 ---- ---- ---- ---- 2.950 -.019 2.969 2325 ---- ---- ---- ---- 3.084 -.021 3.105 2350 ---- ---- ---- ---- 3.221 -.023 3.244 2375 ---- ---- ---- ---- 3.361 -.026 3.387 2400 ---- ---- ---- ---- 3.504 -.030 3.534 2425 ---- ---- ---- ---- 3.650 -.033 3.683 2450 ---- ---- ---- ---- 3.799 -.037 3.836 2475 ---- ---- ---- ---- 3.951 -.041 3.992 2500 ---- ---- ---- ---- 4.106 -.045 4.151 2525 ---- ---- ---- ---- 4.263 -.049 4.312 2550 ---- ---- ---- ---- 4.422 -.054 4.476 2575 ---- ---- ---- ---- 4.584 -.058 4.642 2600 ---- ---- ---- ---- 4.748 -.062 4.810 2625 ---- ---- ---- ---- 4.914 -.067 4.981 2650 ---- ---- ---- ---- 5.083 -.070 5.153 2675 ---- ---- ---- ---- 5.253 -.074 5.327 2700 ---- ---- ---- ---- 5.425 -.077 5.502 2725 ---- ---- ---- ---- 5.599 -.080 5.679 2750 ---- ---- ---- ---- 5.774 -.083 5.857 2775 ---- ---- ---- ---- 5.951 -.086 6.037 2800 ---- ---- ---- ---- 6.130 -.088 6.218 2825 ---- ---- ---- ---- 6.311 -.090 6.401 2850 ---- ---- ---- ---- 6.493 -.091 6.584 2875 ---- ---- ---- ---- 6.677 -.093 6.770 2900 ---- ---- ---- ---- 6.863 -.093 6.956 2925 ---- ---- ---- ---- 7.050 -.095 7.145 2950 ---- ---- ---- ---- 7.239 -.095 7.334 2975 ---- ---- ---- ---- 7.430 -.095 7.525 3000 ---- ---- ---- ---- 7.622 -.096 7.718 3025 ---- ---- ---- ---- 7.816 -.096 7.912 3050 ---- ---- ---- ---- 8.012 -.095 8.107 3075 ---- ---- ---- ---- 8.209 -.095 8.304 3100 ---- ---- ---- ---- 8.408 -.094 8.502 3125 ---- ---- ---- ---- 8.608 -.094 8.702 3150 ---- ---- ---- ---- 8.810 -.094 8.904 3175 ---- ---- ---- ---- 9.014 -.092 9.106 3200 ---- ---- ---- ---- 9.218 -.092 9.310 3225 ---- ---- ---- ---- 9.424 -.091 9.515 3250 ---- ---- ---- ---- 9.631 -.090 9.721 3275 ---- ---- ---- ---- 9.840 -.089 9.929 3300 ---- ---- ---- ---- 10.049 -.088 10.137 3325 ---- ---- ---- ---- 10.259 -.087 10.346 3350 ---- ---- ---- ---- 10.471 -.086 10.557 3375 ---- ---- ---- ---- 10.683 -.085 10.768 3400 ---- ---- ---- ---- 10.896 -.084 10.980 3425 ---- ---- ---- ---- 11.109 -.083 11.192 3450 ---- ---- ---- ---- 11.324 -.082 11.406 3475 ---- ---- ---- ---- 11.539 -.081 11.620 3500 ---- ---- ---- ---- 11.754 -.080 11.834 3525 ---- ---- ---- ---- 11.970 -.080 12.050 3550 ---- ---- ---- ---- 12.187 -.078 12.265 3575 ---- ---- ---- ---- 12.403 -.078 12.481 3600 ---- ---- ---- ---- 12.621 -.077 12.698 3625 ---- ---- ---- ---- 12.838 -.077 12.915 3650 ---- ---- ---- ---- 13.056 -.077 13.133 3675 ---- ---- ---- ---- 13.274 -.076 13.350 3700 ---- ---- ---- ---- 13.492 -.077 13.569 3725 ---- ---- ---- ---- 13.710 -.077 13.787 3750 ---- ---- ---- ---- 13.929 -.077 14.006 3775 ---- ---- ---- ---- 14.148 -.077 14.225 3800 ---- ---- ---- ---- 14.368 -.077 14.445 3825 ---- ---- ---- ---- 14.588 -.077 14.665 3850 ---- ---- ---- ---- 14.808 -.078 14.886 3875 ---- ---- ---- ---- 15.028 -.079 15.107 3900 ---- ---- ---- ---- 15.249 -.079 15.328 3925 ---- ---- ---- ---- 15.471 -.079 15.550 3950 ---- ---- ---- ---- 15.693 -.079 15.772 3975 ---- ---- ---- ---- 15.915 -.080 15.995 4000 ---- ---- ---- ---- 16.137 -.081 16.218 4025 ---- ---- ---- ---- 16.361 -.081 16.442 4050 ---- ---- ---- ---- 16.584 -.082 16.666 4075 ---- ---- ---- ---- 16.808 -.083 16.891 4100 ---- ---- ---- ---- 17.033 -.083 17.116 725 ---- ---- ---- ---- .085 -.001 .086 750 ---- ---- ---- ---- .094 -.001 .095 775 ---- ---- ---- ---- .104 -.001 .105 800 ---- ---- ---- ---- .114 -.001 .115 825 ---- ---- ---- ---- .125 -.001 .126 850 ---- ---- ---- ---- .136 -.001 .137 875 ---- ---- ---- ---- .148 -.001 .149 900 ---- ---- ---- ---- .160 -.002 .162 925 ---- ---- ---- ---- .173 -.002 .175 950 ---- ---- ---- ---- .186 -.002 .188 975 ---- ---- ---- ---- .200 -.002 .202 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .389 -.004 .393 1025 ---- ---- ---- ---- .412 -.003 .415 1050 ---- ---- ---- ---- .435 -.003 .438 1075 ---- ---- ---- ---- .458 -.004 .462 1100 ---- ---- ---- ---- .482 -.004 .486 1125 ---- ---- ---- ---- .506 -.005 .511 1150 ---- ---- ---- ---- .531 -.005 .536 1175 ---- ---- ---- ---- .557 -.004 .561 1200 ---- ---- ---- ---- .582 -.005 .587 1225 ---- ---- ---- ---- .609 -.005 .614 1250 ---- ---- ---- ---- .636 -.005 .641 1275 ---- ---- ---- ---- .663 -.005 .668 1300 ---- ---- ---- ---- .691 -.005 .696 1325 ---- ---- ---- ---- .719 -.006 .725 1350 ---- ---- ---- ---- .748 -.005 .753 1375 ---- ---- ---- ---- .777 -.006 .783 1400 ---- ---- ---- ---- .806 -.007 .813 1425 ---- ---- ---- ---- .836 -.007 .843 1450 ---- ---- ---- ---- .867 -.007 .874 1475 ---- ---- ---- ---- .898 -.007 .905 1500 ---- ---- ---- ---- .929 -.008 .937 1525 ---- ---- ---- ---- .962 -.007 .969 1550 ---- ---- ---- ---- .995 -.008 1.003 1575 ---- ---- ---- ---- 1.030 -.008 1.038 1600 ---- ---- ---- ---- 1.066 -.008 1.074 1625 ---- ---- ---- ---- 1.103 -.009 1.112 1650 ---- ---- ---- ---- 1.143 -.009 1.152 1675 ---- ---- ---- ---- 1.185 -.009 1.194 1700 ---- ---- ---- ---- 1.229 -.009 1.238 1725 ---- ---- ---- ---- 1.276 -.010 1.286 1750 ---- ---- ---- ---- 1.327 -.010 1.337 1775 ---- ---- ---- ---- 1.381 -.010 1.391 1800 ---- ---- ---- ---- 1.438 -.011 1.449 1825 ---- ---- ---- ---- 1.499 -.012 1.511 1850 ---- ---- ---- ---- 1.565 -.012 1.577 1875 ---- ---- ---- ---- 1.634 -.012 1.646 1900 ---- ---- ---- ---- 1.707 -.013 1.720 1925 ---- ---- ---- ---- 1.784 -.013 1.797 1950 ---- ---- ---- ---- 1.865 -.013 1.878 1975 ---- ---- ---- ---- 1.950 -.013 1.963 2000 ---- ---- ---- ---- 2.039 -.013 2.052 2025 ---- ---- ---- ---- 2.132 -.013 2.145 2050 ---- ---- ---- ---- 2.230 -.012 2.242 2075 ---- ---- ---- ---- 2.331 -.012 2.343 2100 ---- ---- ---- ---- 2.436 -.012 2.448 2125 ---- ---- ---- ---- 2.545 -.012 2.557 2150 ---- ---- ---- ---- 2.658 -.012 2.670 2175 ---- ---- ---- ---- 2.775 -.012 2.787 2200 ---- ---- ---- ---- 2.896 -.012 2.908 2225 ---- ---- ---- ---- 3.020 -.012 3.032 2250 ---- ---- ---- ---- 3.147 -.014 3.161 2275 ---- ---- ---- ---- 3.278 -.015 3.293 2300 ---- ---- ---- ---- 3.412 -.016 3.428 2325 ---- ---- ---- ---- 3.550 -.018 3.568 2350 ---- ---- ---- ---- 3.690 -.020 3.710 2375 ---- ---- ---- ---- 3.833 -.023 3.856 2400 ---- ---- ---- ---- 3.978 -.027 4.005 2425 ---- ---- ---- ---- 4.127 -.030 4.157 2450 ---- ---- ---- ---- 4.277 -.036 4.313 2475 ---- ---- ---- ---- 4.431 -.039 4.470 2500 ---- ---- ---- ---- 4.586 -.045 4.631 2525 ---- ---- ---- ---- 4.744 -.050 4.794 2550 ---- ---- ---- ---- 4.905 -.054 4.959 2575 ---- ---- ---- ---- 5.067 -.059 5.126 2600 ---- ---- ---- ---- 5.232 -.064 5.296 2625 ---- ---- ---- ---- 5.398 -.069 5.467 2650 ---- ---- ---- ---- 5.566 -.074 5.640 2675 ---- ---- ---- ---- 5.736 -.078 5.814 2700 ---- ---- ---- ---- 5.908 -.082 5.990 2725 ---- ---- ---- ---- 6.081 -.085 6.166 2750 ---- ---- ---- ---- 6.256 -.088 6.344 2775 ---- ---- ---- ---- 6.432 -.091 6.523 2800 ---- ---- ---- ---- 6.610 -.093 6.703 2825 ---- ---- ---- ---- 6.790 -.094 6.884 2850 ---- ---- ---- ---- 6.971 -.095 7.066 2875 ---- ---- ---- ---- 7.153 -.096 7.249 2900 ---- ---- ---- ---- 7.337 -.097 7.434 2925 ---- ---- ---- ---- 7.523 -.097 7.620 2950 ---- ---- ---- ---- 7.710 -.097 7.807 2975 ---- ---- ---- ---- 7.898 -.098 7.996 3000 ---- ---- ---- ---- 8.089 -.097 8.186 3025 ---- ---- ---- ---- 8.280 -.097 8.377 3050 ---- ---- ---- ---- 8.473 -.097 8.570 3075 ---- ---- ---- ---- 8.668 -.097 8.765 3100 ---- ---- ---- ---- 8.865 -.096 8.961 3125 ---- ---- ---- ---- 9.062 -.098 9.160 3150 ---- ---- ---- ---- 9.262 -.097 9.359 3175 ---- ---- ---- ---- 9.463 -.097 9.560 3200 ---- ---- ---- ---- 9.665 -.098 9.763 3225 ---- ---- ---- ---- 9.868 -.099 9.967 3250 ---- ---- ---- ---- 10.073 -.099 10.172 3275 ---- ---- ---- ---- 10.279 -.100 10.379 3300 ---- ---- ---- ---- 10.486 -.100 10.586 3325 ---- ---- ---- ---- 10.694 -.101 10.795 3350 ---- ---- ---- ---- 10.903 -.101 11.004 3375 ---- ---- ---- ---- 11.112 -.103 11.215 3400 ---- ---- ---- ---- 11.323 -.103 11.426 3425 ---- ---- ---- ---- 11.534 -.104 11.638 3450 ---- ---- ---- ---- 11.746 -.104 11.850 3475 ---- ---- ---- ---- 11.959 -.104 12.063 3500 ---- ---- ---- ---- 12.172 -.105 12.277 3525 ---- ---- ---- ---- 12.386 -.104 12.490 3550 ---- ---- ---- ---- 12.600 -.104 12.704 3575 ---- ---- ---- ---- 12.815 -.104 12.919 3600 ---- ---- ---- ---- 13.030 -.104 13.134 3625 ---- ---- ---- ---- 13.246 -.103 13.349 3650 ---- ---- ---- ---- 13.462 -.102 13.564 3675 ---- ---- ---- ---- 13.679 -.101 13.780 3700 ---- ---- ---- ---- 13.896 -.100 13.996 3725 ---- ---- ---- ---- 14.113 -.100 14.213 3750 ---- ---- ---- ---- 14.331 -.099 14.430 3775 ---- ---- ---- ---- 14.550 -.097 14.647 3800 ---- ---- ---- ---- 14.768 -.097 14.865 3825 ---- ---- ---- ---- 14.988 -.095 15.083 3850 ---- ---- ---- ---- 15.208 -.093 15.301 3875 ---- ---- ---- ---- 15.428 -.092 15.520 3900 ---- ---- ---- ---- 15.649 -.090 15.739 3925 ---- ---- ---- ---- 15.870 -.089 15.959 3950 ---- ---- ---- ---- 16.091 -.088 16.179 3975 ---- ---- ---- ---- 16.313 -.087 16.400 4000 ---- ---- ---- ---- 16.536 -.085 16.621 4025 ---- ---- ---- ---- 16.759 -.083 16.842 4050 ---- ---- ---- ---- 16.982 -.082 17.064 4075 ---- ---- ---- ---- 17.206 -.080 17.286 4100 ---- ---- ---- ---- 17.431 -.078 17.509 4125 ---- ---- ---- ---- 17.655 -.077 17.732 925 ---- ---- ---- ---- .325 -.003 .328 950 ---- ---- ---- ---- .346 -.003 .349 975 ---- ---- ---- ---- .367 -.004 .371 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .488 -.003 .491 1025 ---- ---- ---- ---- .514 -.004 .518 1050 ---- ---- ---- ---- .542 -.004 .546 1075 ---- ---- ---- ---- .570 -.004 .574 1100 ---- ---- ---- ---- .598 -.005 .603 1125 ---- ---- ---- ---- .627 -.005 .632 1150 ---- ---- ---- ---- .657 -.005 .662 1175 ---- ---- ---- ---- .687 -.005 .692 1200 ---- ---- ---- ---- .718 -.005 .723 1225 ---- ---- ---- ---- .749 -.005 .754 1250 ---- ---- ---- ---- .780 -.006 .786 1275 ---- ---- ---- ---- .812 -.006 .818 1300 ---- ---- ---- ---- .845 -.006 .851 1325 ---- ---- ---- ---- .878 -.006 .884 1350 ---- ---- ---- ---- .912 -.006 .918 1375 ---- ---- ---- ---- .946 -.006 .952 1400 ---- ---- ---- ---- .981 -.006 .987 1425 ---- ---- ---- ---- 1.016 -.006 1.022 1450 ---- ---- ---- ---- 1.051 -.007 1.058 1475 ---- ---- ---- ---- 1.087 -.007 1.094 1500 ---- ---- ---- ---- 1.124 -.007 1.131 1525 ---- ---- ---- ---- 1.161 -.008 1.169 1550 ---- ---- ---- ---- 1.200 -.008 1.208 1575 ---- ---- ---- ---- 1.240 -.008 1.248 1600 ---- ---- ---- ---- 1.281 -.008 1.289 1625 ---- ---- ---- ---- 1.323 -.009 1.332 1650 ---- ---- ---- ---- 1.368 -.009 1.377 1675 ---- ---- ---- ---- 1.414 -.010 1.424 1700 ---- ---- ---- ---- 1.463 -.010 1.473 1725 ---- ---- ---- ---- 1.515 -.010 1.525 1750 ---- ---- ---- ---- 1.570 -.010 1.580 1775 ---- ---- ---- ---- 1.628 -.011 1.639 1800 ---- ---- ---- ---- 1.690 -.011 1.701 1825 ---- ---- ---- ---- 1.755 -.011 1.766 1850 ---- ---- ---- ---- 1.824 -.012 1.836 1875 ---- ---- ---- ---- 1.896 -.013 1.909 1900 ---- ---- ---- ---- 1.973 -.013 1.986 1925 ---- ---- ---- ---- 2.054 -.012 2.066 1950 ---- ---- ---- ---- 2.138 -.013 2.151 1975 ---- ---- ---- ---- 2.227 -.013 2.240 2000 ---- ---- ---- ---- 2.320 -.013 2.333 2025 ---- ---- ---- ---- 2.417 -.013 2.430 2050 ---- ---- ---- ---- 2.518 -.012 2.530 2075 ---- ---- ---- ---- 2.622 -.013 2.635 2100 ---- ---- ---- ---- 2.731 -.013 2.744 2125 ---- ---- ---- ---- 2.844 -.012 2.856 2150 ---- ---- ---- ---- 2.960 -.013 2.973 2175 ---- ---- ---- ---- 3.080 -.013 3.093 2200 ---- ---- ---- ---- 3.203 -.013 3.216 2225 ---- ---- ---- ---- 3.330 -.013 3.343 2250 ---- ---- ---- ---- 3.460 -.014 3.474 2275 ---- ---- ---- ---- 3.593 -.014 3.607 2300 ---- ---- ---- ---- 3.728 -.016 3.744 2325 ---- ---- ---- ---- 3.866 -.018 3.884 2350 ---- ---- ---- ---- 4.007 -.020 4.027 2375 ---- ---- ---- ---- 4.150 -.022 4.172 2400 ---- ---- ---- ---- 4.295 -.025 4.320 2425 ---- ---- ---- ---- 4.443 -.028 4.471 2450 ---- ---- ---- ---- 4.592 -.032 4.624 2475 ---- ---- ---- ---- 4.744 -.036 4.780 2500 ---- ---- ---- ---- 4.898 -.040 4.938 2525 ---- ---- ---- ---- 5.055 -.043 5.098 2550 ---- ---- ---- ---- 5.213 -.048 5.261 2575 ---- ---- ---- ---- 5.374 -.052 5.426 2600 ---- ---- ---- ---- 5.536 -.057 5.593 2625 ---- ---- ---- ---- 5.701 -.061 5.762 2650 ---- ---- ---- ---- 5.868 -.065 5.933 2675 ---- ---- ---- ---- 6.037 -.070 6.107 2700 ---- ---- ---- ---- 6.208 -.073 6.281 2725 ---- ---- ---- ---- 6.382 -.076 6.458 2750 ---- ---- ---- ---- 6.557 -.080 6.637 2775 ---- ---- ---- ---- 6.734 -.083 6.817 2800 ---- ---- ---- ---- 6.913 -.086 6.999 2825 ---- ---- ---- ---- 7.094 -.088 7.182 2850 ---- ---- ---- ---- 7.277 -.090 7.367 2875 ---- ---- ---- ---- 7.462 -.092 7.554 2900 ---- ---- ---- ---- 7.649 -.093 7.742 2925 ---- ---- ---- ---- 7.837 -.094 7.931 2950 ---- ---- ---- ---- 8.027 -.095 8.122 2975 ---- ---- ---- ---- 8.218 -.097 8.315 3000 ---- ---- ---- ---- 8.411 -.097 8.508 3025 ---- ---- ---- ---- 8.606 -.097 8.703 3050 ---- ---- ---- ---- 8.802 -.097 8.899 3075 ---- ---- ---- ---- 8.999 -.098 9.097 3100 ---- ---- ---- ---- 9.198 -.097 9.295 3125 ---- ---- ---- ---- 9.398 -.097 9.495 3150 ---- ---- ---- ---- 9.599 -.097 9.696 3175 ---- ---- ---- ---- 9.801 -.097 9.898 3200 ---- ---- ---- ---- 10.005 -.096 10.101 3225 ---- ---- ---- ---- 10.209 -.096 10.305 3250 ---- ---- ---- ---- 10.414 -.095 10.509 3275 ---- ---- ---- ---- 10.621 -.094 10.715 3300 ---- ---- ---- ---- 10.828 -.093 10.921 3325 ---- ---- ---- ---- 11.036 -.093 11.129 3350 ---- ---- ---- ---- 11.245 -.092 11.337 3375 ---- ---- ---- ---- 11.454 -.091 11.545 3400 ---- ---- ---- ---- 11.664 -.090 11.754 3425 ---- ---- ---- ---- 11.875 -.089 11.964 3450 ---- ---- ---- ---- 12.086 -.089 12.175 3475 ---- ---- ---- ---- 12.297 -.088 12.385 3500 ---- ---- ---- ---- 12.509 -.088 12.597 3525 ---- ---- ---- ---- 12.721 -.088 12.809 3550 ---- ---- ---- ---- 12.934 -.087 13.021 3575 ---- ---- ---- ---- 13.146 -.087 13.233 3600 ---- ---- ---- ---- 13.359 -.087 13.446 3625 ---- ---- ---- ---- 13.573 -.086 13.659 3650 ---- ---- ---- ---- 13.786 -.087 13.873 3675 ---- ---- ---- ---- 14.000 -.087 14.087 3700 ---- ---- ---- ---- 14.214 -.087 14.301 3725 ---- ---- ---- ---- 14.428 -.088 14.516 3750 ---- ---- ---- ---- 14.643 -.088 14.731 3775 ---- ---- ---- ---- 14.858 -.089 14.947 3800 ---- ---- ---- ---- 15.073 -.090 15.163 3825 ---- ---- ---- ---- 15.289 -.090 15.379 3850 ---- ---- ---- ---- 15.505 -.090 15.595 3875 ---- ---- ---- ---- 15.721 -.092 15.813 3900 ---- ---- ---- ---- 15.938 -.092 16.030 3925 ---- ---- ---- ---- 16.155 -.093 16.248 3950 ---- ---- ---- ---- 16.373 -.093 16.466 3975 ---- ---- ---- ---- 16.591 -.094 16.685 4000 ---- ---- ---- ---- 16.809 -.095 16.904 4025 ---- ---- ---- ---- 17.028 -.096 17.124 4050 ---- ---- ---- ---- 17.247 -.097 17.344 4075 ---- ---- ---- ---- 17.467 -.098 17.565 4100 ---- ---- ---- ---- 17.687 -.099 17.786 4125 ---- ---- ---- ---- 17.908 -.099 18.007 925 ---- ---- ---- ---- .411 -.003 .414 950 ---- ---- ---- ---- .436 -.003 .439 975 ---- ---- ---- ---- .461 -.004 .465 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .756 -.004 .760 1050 ---- ---- ---- ---- .789 -.005 .794 1075 ---- ---- ---- ---- .823 -.005 .828 1100 ---- ---- ---- ---- .857 -.005 .862 1125 ---- ---- ---- ---- .892 -.005 .897 1150 ---- ---- ---- ---- .927 -.005 .932 1175 ---- ---- ---- ---- .962 -.005 .967 1200 ---- ---- ---- ---- .997 -.006 1.003 1225 ---- ---- ---- ---- 1.033 -.006 1.039 1250 ---- ---- ---- ---- 1.069 -.006 1.075 1275 ---- ---- ---- ---- 1.106 -.006 1.112 1300 ---- ---- ---- ---- 1.142 -.006 1.148 1325 ---- ---- ---- ---- 1.179 -.006 1.185 1350 ---- ---- ---- ---- 1.216 -.007 1.223 1375 ---- ---- ---- ---- 1.254 -.006 1.260 1400 ---- ---- ---- ---- 1.291 -.007 1.298 1425 ---- ---- ---- ---- 1.329 -.007 1.336 1450 ---- ---- ---- ---- 1.367 -.007 1.374 1475 ---- ---- ---- ---- 1.406 -.007 1.413 1500 ---- ---- ---- ---- 1.444 -.008 1.452 1525 ---- ---- ---- ---- 1.483 -.008 1.491 1550 ---- ---- ---- ---- 1.522 -.008 1.530 1575 ---- ---- ---- ---- 1.561 -.008 1.569 1600 ---- ---- ---- ---- 1.601 -.008 1.609 1625 ---- ---- ---- ---- 1.641 -.009 1.650 1650 ---- ---- ---- ---- 1.682 -.009 1.691 1675 ---- ---- ---- ---- 1.724 -.009 1.733 1700 ---- ---- ---- ---- 1.768 -.009 1.777 1725 ---- ---- ---- ---- 1.813 -.009 1.822 1750 ---- ---- ---- ---- 1.860 -.010 1.870 1775 ---- ---- ---- ---- 1.910 -.009 1.919 1800 ---- ---- ---- ---- 1.961 -.010 1.971 1825 ---- ---- ---- ---- 2.016 -.010 2.026 1850 ---- ---- ---- ---- 2.074 -.011 2.085 1875 ---- ---- ---- ---- 2.136 -.011 2.147 1900 ---- ---- ---- ---- 2.201 -.012 2.213 1925 ---- ---- ---- ---- 2.270 -.012 2.282 1950 ---- ---- ---- ---- 2.343 -.013 2.356 1975 ---- ---- ---- ---- 2.421 -.013 2.434 2000 ---- ---- ---- ---- 2.503 -.013 2.516 2025 ---- ---- ---- ---- 2.589 -.013 2.602 2050 ---- ---- ---- ---- 2.680 -.013 2.693 2075 ---- ---- ---- ---- 2.775 -.013 2.788 2100 ---- ---- ---- ---- 2.875 -.013 2.888 2125 ---- ---- ---- ---- 2.980 -.013 2.993 2150 ---- ---- ---- ---- 3.089 -.012 3.101 2175 ---- ---- ---- ---- 3.203 -.011 3.214 2200 ---- ---- ---- ---- 3.320 -.011 3.331 2225 ---- ---- ---- ---- 3.442 -.011 3.453 2250 ---- ---- ---- ---- 3.568 -.010 3.578 2275 ---- ---- ---- ---- 3.697 -.010 3.707 2300 ---- ---- ---- ---- 3.830 -.010 3.840 2325 ---- ---- ---- ---- 3.966 -.011 3.977 2350 ---- ---- ---- ---- 4.105 -.012 4.117 2375 ---- ---- ---- ---- 4.247 -.013 4.260 2400 ---- ---- ---- ---- 4.392 -.014 4.406 2425 ---- ---- ---- ---- 4.539 -.016 4.555 2450 ---- ---- ---- ---- 4.688 -.019 4.707 2475 ---- ---- ---- ---- 4.840 -.022 4.862 2500 ---- ---- ---- ---- 4.993 -.026 5.019 2525 ---- ---- ---- ---- 5.148 -.030 5.178 2550 ---- ---- ---- ---- 5.304 -.035 5.339 2575 ---- ---- ---- ---- 5.463 -.040 5.503 2600 ---- ---- ---- ---- 5.624 -.044 5.668 2625 ---- ---- ---- ---- 5.786 -.050 5.836 2650 ---- ---- ---- ---- 5.951 -.055 6.006 2675 ---- ---- ---- ---- 6.117 -.060 6.177 2700 ---- ---- ---- ---- 6.285 -.066 6.351 2725 ---- ---- ---- ---- 6.456 -.070 6.526 2750 ---- ---- ---- ---- 6.628 -.074 6.702 2775 ---- ---- ---- ---- 6.802 -.078 6.880 2800 ---- ---- ---- ---- 6.978 -.082 7.060 2825 ---- ---- ---- ---- 7.157 -.084 7.241 2850 ---- ---- ---- ---- 7.337 -.086 7.423 2875 ---- ---- ---- ---- 7.519 -.087 7.606 2900 ---- ---- ---- ---- 7.703 -.088 7.791 2925 ---- ---- ---- ---- 7.889 -.088 7.977 2950 ---- ---- ---- ---- 8.077 -.087 8.164 2975 ---- ---- ---- ---- 8.267 -.085 8.352 3000 ---- ---- ---- ---- 8.458 -.084 8.542 3025 ---- ---- ---- ---- 8.650 -.083 8.733 3050 ---- ---- ---- ---- 8.844 -.081 8.925 3075 ---- ---- ---- ---- 9.040 -.079 9.119 3100 ---- ---- ---- ---- 9.237 -.077 9.314 3125 ---- ---- ---- ---- 9.435 -.075 9.510 3150 ---- ---- ---- ---- 9.634 -.074 9.708 3175 ---- ---- ---- ---- 9.835 -.071 9.906 3200 ---- ---- ---- ---- 10.036 -.071 10.107 3225 ---- ---- ---- ---- 10.239 -.069 10.308 3250 ---- ---- ---- ---- 10.443 -.068 10.511 3275 ---- ---- ---- ---- 10.647 -.068 10.715 3300 ---- ---- ---- ---- 10.853 -.067 10.920 3325 ---- ---- ---- ---- 11.059 -.067 11.126 3350 ---- ---- ---- ---- 11.266 -.068 11.334 3375 ---- ---- ---- ---- 11.475 -.067 11.542 3400 ---- ---- ---- ---- 11.684 -.068 11.752 3425 ---- ---- ---- ---- 11.893 -.069 11.962 3450 ---- ---- ---- ---- 12.104 -.070 12.174 3475 ---- ---- ---- ---- 12.316 -.070 12.386 3500 ---- ---- ---- ---- 12.528 -.071 12.599 3525 ---- ---- ---- ---- 12.741 -.072 12.813 3550 ---- ---- ---- ---- 12.955 -.073 13.028 3575 ---- ---- ---- ---- 13.169 -.075 13.244 3600 ---- ---- ---- ---- 13.385 -.075 13.460 3625 ---- ---- ---- ---- 13.600 -.077 13.677 3650 ---- ---- ---- ---- 13.817 -.078 13.895 3675 ---- ---- ---- ---- 14.034 -.079 14.113 3700 ---- ---- ---- ---- 14.252 -.080 14.332 3725 ---- ---- ---- ---- 14.471 -.081 14.552 3750 ---- ---- ---- ---- 14.690 -.082 14.772 3775 ---- ---- ---- ---- 14.910 -.082 14.992 3800 ---- ---- ---- ---- 15.130 -.084 15.214 3825 ---- ---- ---- ---- 15.351 -.085 15.436 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .912 -.005 .917 1050 ---- ---- ---- ---- .949 -.005 .954 1075 ---- ---- ---- ---- .986 -.005 .991 1100 ---- ---- ---- ---- 1.024 -.005 1.029 1125 ---- ---- ---- ---- 1.062 -.005 1.067 1150 ---- ---- ---- ---- 1.100 -.005 1.105 1175 ---- ---- ---- ---- 1.138 -.006 1.144 1200 ---- ---- ---- ---- 1.177 -.005 1.182 1225 ---- ---- ---- ---- 1.215 -.006 1.221 1250 ---- ---- ---- ---- 1.254 -.006 1.260 1275 ---- ---- ---- ---- 1.293 -.006 1.299 1300 ---- ---- ---- ---- 1.332 -.007 1.339 1325 ---- ---- ---- ---- 1.372 -.006 1.378 1350 ---- ---- ---- ---- 1.411 -.007 1.418 1375 ---- ---- ---- ---- 1.451 -.006 1.457 1400 ---- ---- ---- ---- 1.490 -.007 1.497 1425 ---- ---- ---- ---- 1.530 -.007 1.537 1450 ---- ---- ---- ---- 1.570 -.007 1.577 1475 ---- ---- ---- ---- 1.610 -.007 1.617 1500 ---- ---- ---- ---- 1.650 -.008 1.658 1525 ---- ---- ---- ---- 1.691 -.007 1.698 1550 ---- ---- ---- ---- 1.731 -.008 1.739 1575 ---- ---- ---- ---- 1.771 -.008 1.779 1600 ---- ---- ---- ---- 1.812 -.008 1.820 1625 ---- ---- ---- ---- 1.854 -.008 1.862 1650 ---- ---- ---- ---- 1.896 -.008 1.904 1675 ---- ---- ---- ---- 1.939 -.009 1.948 1700 ---- ---- ---- ---- 1.984 -.009 1.993 1725 ---- ---- ---- ---- 2.031 -.009 2.040 1750 ---- ---- ---- ---- 2.079 -.010 2.089 1775 ---- ---- ---- ---- 2.131 -.009 2.140 1800 ---- ---- ---- ---- 2.185 -.009 2.194 1825 ---- ---- ---- ---- 2.242 -.010 2.252 1850 ---- ---- ---- ---- 2.303 -.011 2.314 1875 ---- ---- ---- ---- 2.368 -.011 2.379 1900 ---- ---- ---- ---- 2.438 -.011 2.449 1925 ---- ---- ---- ---- 2.511 -.012 2.523 1950 ---- ---- ---- ---- 2.589 -.012 2.601 1975 ---- ---- ---- ---- 2.671 -.012 2.683 2000 ---- ---- ---- ---- 2.757 -.013 2.770 2025 ---- ---- ---- ---- 2.847 -.013 2.860 2050 ---- ---- ---- ---- 2.942 -.013 2.955 2075 ---- ---- ---- ---- 3.040 -.013 3.053 2100 ---- ---- ---- ---- 3.143 -.012 3.155 2125 ---- ---- ---- ---- 3.249 -.012 3.261 2150 ---- ---- ---- ---- 3.359 -.012 3.371 2175 ---- ---- ---- ---- 3.473 -.011 3.484 2200 ---- ---- ---- ---- 3.591 -.011 3.602 2225 ---- ---- ---- ---- 3.713 -.010 3.723 2250 ---- ---- ---- ---- 3.838 -.010 3.848 2275 ---- ---- ---- ---- 3.967 -.009 3.976 2300 ---- ---- ---- ---- 4.099 -.009 4.108 2325 ---- ---- ---- ---- 4.234 -.010 4.244 2350 ---- ---- ---- ---- 4.372 -.011 4.383 2375 ---- ---- ---- ---- 4.513 -.012 4.525 2400 ---- ---- ---- ---- 4.657 -.013 4.670 2425 ---- ---- ---- ---- 4.804 -.015 4.819 2450 ---- ---- ---- ---- 4.953 -.018 4.971 2475 ---- ---- ---- ---- 5.104 -.021 5.125 2500 ---- ---- ---- ---- 5.258 -.025 5.283 2525 ---- ---- ---- ---- 5.414 -.029 5.443 2550 ---- ---- ---- ---- 5.572 -.033 5.605 2575 ---- ---- ---- ---- 5.732 -.038 5.770 2600 ---- ---- ---- ---- 5.894 -.044 5.938 2625 ---- ---- ---- ---- 6.058 -.049 6.107 2650 ---- ---- ---- ---- 6.225 -.054 6.279 2675 ---- ---- ---- ---- 6.393 -.059 6.452 2700 ---- ---- ---- ---- 6.562 -.066 6.628 2725 ---- ---- ---- ---- 6.734 -.071 6.805 2750 ---- ---- ---- ---- 6.907 -.076 6.983 2775 ---- ---- ---- ---- 7.083 -.080 7.163 2800 ---- ---- ---- ---- 7.259 -.085 7.344 2825 ---- ---- ---- ---- 7.438 -.087 7.525 2850 ---- ---- ---- ---- 7.617 -.091 7.708 2875 ---- ---- ---- ---- 7.799 -.093 7.892 2900 ---- ---- ---- ---- 7.982 -.095 8.077 2925 ---- ---- ---- ---- 8.166 -.097 8.263 2950 ---- ---- ---- ---- 8.352 -.098 8.450 2975 ---- ---- ---- ---- 8.539 -.099 8.638 3000 ---- ---- ---- ---- 8.728 -.099 8.827 3025 ---- ---- ---- ---- 8.919 -.098 9.017 3050 ---- ---- ---- ---- 9.111 -.098 9.209 3075 ---- ---- ---- ---- 9.304 -.098 9.402 3100 ---- ---- ---- ---- 9.499 -.097 9.596 3125 ---- ---- ---- ---- 9.696 -.095 9.791 3150 ---- ---- ---- ---- 9.894 -.094 9.988 3175 ---- ---- ---- ---- 10.093 -.093 10.186 3200 ---- ---- ---- ---- 10.294 -.092 10.386 3225 ---- ---- ---- ---- 10.497 -.090 10.587 3250 ---- ---- ---- ---- 10.701 -.089 10.790 3275 ---- ---- ---- ---- 10.906 -.088 10.994 3300 ---- ---- ---- ---- 11.113 -.086 11.199 3325 ---- ---- ---- ---- 11.321 -.084 11.405 3350 ---- ---- ---- ---- 11.529 -.084 11.613 3375 ---- ---- ---- ---- 11.739 -.082 11.821 3400 ---- ---- ---- ---- 11.950 -.080 12.030 3425 ---- ---- ---- ---- 12.161 -.079 12.240 3450 ---- ---- ---- ---- 12.374 -.077 12.451 3475 ---- ---- ---- ---- 12.587 -.076 12.663 3500 ---- ---- ---- ---- 12.801 -.074 12.875 3525 ---- ---- ---- ---- 13.015 -.073 13.088 3550 ---- ---- ---- ---- 13.231 -.071 13.302 3575 ---- ---- ---- ---- 13.447 -.070 13.517 3600 ---- ---- ---- ---- 13.663 -.069 13.732 3625 ---- ---- ---- ---- 13.881 -.067 13.948 3650 ---- ---- ---- ---- 14.099 -.065 14.164 3675 ---- ---- ---- ---- 14.318 -.064 14.382 3700 ---- ---- ---- ---- 14.537 -.063 14.600 3725 ---- ---- ---- ---- 14.757 -.061 14.818 3750 ---- ---- ---- ---- 14.978 -.059 15.037 3775 ---- ---- ---- ---- 15.199 -.058 15.257 3800 ---- ---- ---- ---- 15.421 -.056 15.477 3825 ---- ---- ---- ---- 15.643 -.055 15.698 3850 ---- ---- ---- ---- 15.866 -.054 15.920 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.103 -.005 1.108 1050 ---- ---- ---- ---- 1.144 -.005 1.149 1075 ---- ---- ---- ---- 1.185 -.005 1.190 1100 ---- ---- ---- ---- 1.226 -.005 1.231 1125 ---- ---- ---- ---- 1.267 -.005 1.272 1150 ---- ---- ---- ---- 1.308 -.006 1.314 1175 ---- ---- ---- ---- 1.350 -.005 1.355 1200 ---- ---- ---- ---- 1.391 -.006 1.397 1225 ---- ---- ---- ---- 1.433 -.005 1.438 1250 ---- ---- ---- ---- 1.474 -.006 1.480 1275 ---- ---- ---- ---- 1.516 -.006 1.522 1300 ---- ---- ---- ---- 1.557 -.006 1.563 1325 ---- ---- ---- ---- 1.599 -.006 1.605 1350 ---- ---- ---- ---- 1.640 -.007 1.647 1375 ---- ---- ---- ---- 1.682 -.006 1.688 1400 ---- ---- ---- ---- 1.723 -.007 1.730 1425 ---- ---- ---- ---- 1.765 -.006 1.771 1450 ---- ---- ---- ---- 1.806 -.007 1.813 1475 ---- ---- ---- ---- 1.848 -.007 1.855 1500 ---- ---- ---- ---- 1.889 -.007 1.896 1525 ---- ---- ---- ---- 1.930 -.008 1.938 1550 ---- ---- ---- ---- 1.972 -.007 1.979 1575 ---- ---- ---- ---- 2.013 -.007 2.020 1600 ---- ---- ---- ---- 2.054 -.008 2.062 1625 ---- ---- ---- ---- 2.096 -.008 2.104 1650 ---- ---- ---- ---- 2.139 -.008 2.147 1675 ---- ---- ---- ---- 2.183 -.008 2.191 1700 ---- ---- ---- ---- 2.228 -.008 2.236 1725 ---- ---- ---- ---- 2.275 -.009 2.284 1750 ---- ---- ---- ---- 2.324 -.009 2.333 1775 ---- ---- ---- ---- 2.376 -.009 2.385 1800 ---- ---- ---- ---- 2.431 -.009 2.440 1825 ---- ---- ---- ---- 2.490 -.009 2.499 1850 ---- ---- ---- ---- 2.552 -.010 2.562 1875 ---- ---- ---- ---- 2.618 -.011 2.629 1900 ---- ---- ---- ---- 2.689 -.011 2.700 1925 ---- ---- ---- ---- 2.765 -.011 2.776 1950 ---- ---- ---- ---- 2.845 -.011 2.856 1975 ---- ---- ---- ---- 2.929 -.012 2.941 2000 ---- ---- ---- ---- 3.017 -.012 3.029 2025 ---- ---- ---- ---- 3.110 -.012 3.122 2050 ---- ---- ---- ---- 3.207 -.012 3.219 2075 ---- ---- ---- ---- 3.309 -.011 3.320 2100 ---- ---- ---- ---- 3.414 -.011 3.425 2125 ---- ---- ---- ---- 3.523 -.011 3.534 2150 ---- ---- ---- ---- 3.637 -.010 3.647 2175 ---- ---- ---- ---- 3.754 -.009 3.763 2200 ---- ---- ---- ---- 3.875 -.009 3.884 2225 ---- ---- ---- ---- 4.000 -.008 4.008 2250 ---- ---- ---- ---- 4.128 -.008 4.136 2275 ---- ---- ---- ---- 4.260 -.007 4.267 2300 ---- ---- ---- ---- 4.395 -.007 4.402 2325 ---- ---- ---- ---- 4.533 -.008 4.541 2350 ---- ---- ---- ---- 4.674 -.008 4.682 2375 ---- ---- ---- ---- 4.818 -.009 4.827 2400 ---- ---- ---- ---- 4.964 -.011 4.975 2425 ---- ---- ---- ---- 5.113 -.013 5.126 2450 ---- ---- ---- ---- 5.264 -.016 5.280 2475 ---- ---- ---- ---- 5.417 -.020 5.437 2500 ---- ---- ---- ---- 5.573 -.023 5.596 2525 ---- ---- ---- ---- 5.730 -.028 5.758 2550 ---- ---- ---- ---- 5.889 -.033 5.922 2575 ---- ---- ---- ---- 6.050 -.039 6.089 2600 ---- ---- ---- ---- 6.214 -.044 6.258 2625 ---- ---- ---- ---- 6.379 -.051 6.430 2650 ---- ---- ---- ---- 6.547 -.056 6.603 2675 ---- ---- ---- ---- 6.716 -.063 6.779 2700 ---- ---- ---- ---- 6.887 -.070 6.957 2725 ---- ---- ---- ---- 7.061 -.075 7.136 2750 ---- ---- ---- ---- 7.236 -.081 7.317 2775 ---- ---- ---- ---- 7.413 -.087 7.500 2800 ---- ---- ---- ---- 7.593 -.092 7.685 2825 ---- ---- ---- ---- 7.774 -.097 7.871 2850 ---- ---- ---- ---- 7.957 -.101 8.058 2875 ---- ---- ---- ---- 8.142 -.105 8.247 2900 ---- ---- ---- ---- 8.329 -.108 8.437 2925 ---- ---- ---- ---- 8.517 -.112 8.629 2950 ---- ---- ---- ---- 8.707 -.114 8.821 2975 ---- ---- ---- ---- 8.899 -.116 9.015 3000 ---- ---- ---- ---- 9.092 -.117 9.209 3025 ---- ---- ---- ---- 9.286 -.119 9.405 3050 ---- ---- ---- ---- 9.481 -.120 9.601 3075 ---- ---- ---- ---- 9.678 -.120 9.798 3100 ---- ---- ---- ---- 9.875 -.121 9.996 3125 ---- ---- ---- ---- 10.074 -.121 10.195 3150 ---- ---- ---- ---- 10.273 -.121 10.394 3175 ---- ---- ---- ---- 10.473 -.121 10.594 3200 ---- ---- ---- ---- 10.675 -.120 10.795 3225 ---- ---- ---- ---- 10.877 -.120 10.997 3250 ---- ---- ---- ---- 11.080 -.119 11.199 3275 ---- ---- ---- ---- 11.284 -.118 11.402 3300 ---- ---- ---- ---- 11.489 -.117 11.606 3325 ---- ---- ---- ---- 11.694 -.116 11.810 3350 ---- ---- ---- ---- 11.901 -.115 12.016 3375 ---- ---- ---- ---- 12.108 -.114 12.222 3400 ---- ---- ---- ---- 12.316 -.113 12.429 3425 ---- ---- ---- ---- 12.525 -.112 12.637 3450 ---- ---- ---- ---- 12.735 -.110 12.845 3475 ---- ---- ---- ---- 12.946 -.108 13.054 3500 ---- ---- ---- ---- 13.157 -.107 13.264 3525 ---- ---- ---- ---- 13.369 -.106 13.475 3550 ---- ---- ---- ---- 13.582 -.104 13.686 3575 ---- ---- ---- ---- 13.795 -.104 13.899 3600 ---- ---- ---- ---- 14.009 -.102 14.111 3625 ---- ---- ---- ---- 14.224 -.101 14.325 3650 ---- ---- ---- ---- 14.439 -.100 14.539 3675 ---- ---- ---- ---- 14.655 -.099 14.754 3700 ---- ---- ---- ---- 14.872 -.097 14.969 3725 ---- ---- ---- ---- 15.089 -.096 15.185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1604 1868 32804 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.082 ---- ---- 1850 ---- ---- ---- ---- 4.833 +.024 4.809 1875 ---- ---- ---- ---- 4.585 +.024 4.561 1900 ---- ---- ---- ---- 4.337 +.024 4.313 1925 ---- ---- ---- ---- 4.090 +.024 4.066 1950 ---- ---- ---- ---- 3.843 +.023 3.820 1975 ---- ---- ---- ---- 3.597 +.023 3.574 2000 ---- ---- 2.784A 2.784A 3.352 +.022 3.330 2025 ---- ---- 2.544A 2.544A 3.107 +.021 3.086 2050 ---- 2.920B 2.308A 2.308A 2.864 +.019 2.845 2075 ---- 2.728B 2.075A 2.075A 2.623 +.018 2.605 2100 ---- 2.489B 1.850A 1.850A 2.385 +.016 2.369 2125 ---- 2.255B 1.633A 1.633A 2.151 +.013 2.138 2150 ---- 2.023B 1.425A 1.425A 1.922 +.009 1.913 2175 ---- 1.800B 1.232A 1.232A 1.701 +.006 1.695 2200 ---- 1.585B 1.051A 1.051A 1.489 +.001 1.488 2225 ---- 1.380B .887A .887A 1.288 -.004 1.292 2230 ---- ---- ---- ---- 1.250 ---- ---- 2235 ---- ---- ---- ---- 1.212 ---- ---- 2240 ---- ---- .800A .800A 1.174 -.008 1.182 2245 ---- ---- .768A .768A 1.137 -.009 1.146 2250 ---- 1.188B .741A .741A 1.101 -.010 1.111 2255 ---- ---- .714A .714A 1.066 -.010 1.076 2260 ---- ---- .687A .687A 1.031 -.011 1.042 2265 ---- ---- .661A .661A .997 -.012 1.009 2270 ---- ---- .636A .636A .963 -.013 .976 2275 ---- 1.010B .612A .612A .930 -.014 .944 2280 ---- ---- .588A .588A .898 -.015 .913 2285 ---- ---- .565A .565A .867 -.015 .882 2290 ---- ---- .543A .543A .836 -.016 .852 2295 ---- ---- .522A .522A .806 -.017 .823 2300 ---- .849B .501A .501A .776 -.019 .795 2305 ---- .798B .481A .481A .748 -.019 .767 2310 ---- .790B .461A .461A .720 -.020 .740 2315 ---- .762B .443A .443A .693 -.020 .713 2320 ---- .734B .425A .425A .667 -.021 .688 2325 .662 .706B .407A .674 .641 -.022 7 .663 2330 ---- .680B .390A .390A .616 -.022 .638 8 8 2335 ---- .654B .374A .374A .592 -.023 .615 2340 ---- .629B .359A .359A .569 -.023 .592 2345 ---- .604B .344A .344A .546 -.024 .570 2350 ---- .581B .329A .329A .524 -.024 .548 6 6 2355 ---- .558B .316A .316A .503 -.024 .527 2360 ---- .535B .303A .303A .482 -.025 .507 2365 ---- .514B .288A .288A .463 -.025 .488 2370 ---- .493B .276A .276A .443 -.026 .469 2375 ---- .473B .264A .264A .425 -.026 .451 2380 ---- .454B .254A .254A .407 -.026 .433 7 2385 ---- .435B .243A .243A .390 -.026 .416 2390 ---- .417B .233A .233A .374 -.026 .400 2395 ---- .399B .224A .224A .358 -.027 .385 2400 .344 .384B .215A .356B .343 -.026 7 .369 3 16 2405 ---- .367B .206A .206A .328 -.027 .355 2410 ---- .352B .198A .198A .314 -.027 .341 2415 ---- .337B .190A .190A .301 -.027 .328 2420 ---- .323B .183A .183A .288 -.027 .315 2425 ---- .310B .175A .175A .275 -.027 .302 2430 ---- .297B .169A .169A .264 -.027 .291 2435 ---- .284B .162A .162A .252 -.027 .279 2440 ---- .272B .156A .156A .241 -.027 .268 2445 ---- .261B .150A .150A .231 -.027 .258 2450 ---- .250B .144A .144A .221 -.027 .248 2455 ---- .240B .139A .139A .212 -.026 .238 2460 ---- .230B .133A .133A .203 -.026 .229 2465 ---- ---- .128A .128A .194 -.026 .220 2470 ---- ---- .123A .123A .186 -.025 .211 2475 ---- ---- .119A .119A .178 -.025 .203 2480 ---- ---- .114A .114A .170 -.025 .195 2485 ---- ---- .110A .110A .163 -.025 .188 2490 ---- ---- .106A .106A .157 -.023 .180 2495 ---- ---- .102A .102A .150 -.023 .173 2500 ---- ---- .098A .098A .144 -.023 .167 2505 ---- ---- .095A .095A .138 -.022 .160 2510 ---- ---- .091A .091A .132 -.022 .154 2515 ---- ---- .088A .088A .127 -.021 .148 2525 ---- ---- .082A .082A .117 -.021 .138 2550 ---- ---- .068A .068A .096 -.018 .114 10 2575 ---- ---- .058A .058A .079 -.016 .095 15 2600 ---- ---- .050A .050A .066 -.013 .079 2625 ---- ---- .043A .043A .055 -.012 .067 2650 ---- ---- .037A .037A .047 -.010 .057 2675 ---- ---- .033A .033A .040 -.009 .049 2700 ---- ---- .029A .029A .035 -.007 .042 2725 ---- ---- .027A .027A .030 -.007 .037 2750 ---- ---- .024A .024A .026 -.006 .032 2775 ---- ---- .022A .022A .023 -.006 .029 2800 ---- ---- .021A .021A .020 -.005 .025 2825 ---- ---- .019A .019A .018 -.005 .023 2850 ---- ---- .018A .018A .016 -.004 .020 2875 ---- ---- .017A .017A .015 -.003 .018 2900 ---- ---- .016A .016A .013 -.004 .017 2925 ---- ---- ---- ---- .012 -.003 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 17 62 SO1 JAN23 Silver Weekly Friday Option - Week 1 PUT 1825 ---- ---- ---- .014A .010 ---- ---- 1850 ---- .011B ---- .011B .011 +.001 .010 1875 ---- ---- ---- ---- .013 +.001 .012 1900 ---- ---- ---- ---- .015 +.001 .014 1925 ---- ---- ---- ---- .018 +.001 .017 1950 ---- ---- ---- ---- .021 UNCH .021 1975 ---- .026B ---- .026B .025 UNCH .025 2000 ---- .034B ---- .034B .029 -.001 .030 2025 ---- .044B ---- .044B .034 -.003 .037 2050 ---- .057B .043A .043A .041 -.004 .045 2075 ---- .075B .051A .051A .050 -.005 .055 2100 ---- .098B .061A .061A .061 -.008 .069 2125 ---- .130B .076A .076A .077 -.010 .087 2150 ---- .172B .096A .096A .098 -.013 .111 2175 ---- .226B .124A .124A .126 -.018 .144 2200 .172 .294B .158 .158 .163 -.023 202 .186 2225 ---- .378B .201A .201A .212 -.028 .240 2230 ---- ---- ---- .213A .224 ---- ---- 2235 ---- ---- ---- .224A .236 ---- ---- 2240 ---- .437B .233A .233A .248 -.031 .279 2245 ---- .459B .246A .246A .261 -.032 .293 2250 ---- .481B .257A .257A .275 -.032 .307 1 2255 ---- .503B .270A .270A .289 -.034 .323 2260 ---- .527B .284A .284A .304 -.035 .339 2265 ---- .551B .298A .298A .320 -.035 .355 2270 ---- .574B .313A .313A .336 -.037 .373 23 2275 ---- .602B .329A .329A .353 -.038 .391 5 7 2280 ---- .626B .345A .345A .371 -.038 .409 2285 ---- .655B .362A .362A .390 -.038 .428 2290 ---- .681B .380A .380A .409 -.039 .448 11 2295 ---- .711B .399A .399A .429 -.040 .469 2300 ---- .740B .421A .421A .449 -.041 .490 1 50 2305 ---- .770B .442A .442A .470 -.042 .512 2310 ---- .800B .462A .462A .493 -.042 .535 2315 ---- .832B .484A .484A .515 -.044 .559 2320 .647 .861B .506A .581B .539 -.044 7 .583 2 1 2325 ---- .896B .528A .528A .563 -.045 .608 2330 ---- .876B .552A .876B .588 -.045 .633 2335 ---- .865B .577A .862B .614 -.046 .660 2340 ---- .863B .602A .863B .640 -.047 .687 2345 ---- .882B .628A .875B .668 -.046 .714 2350 .690 1.067B .654A .654A .696 -.047 6 .743 28 2355 ---- .870B .682A .870B .724 -.048 .772 2360 ---- .870B .710A .870B .754 -.047 .801 2365 ---- .873B .738A .873B .784 -.048 .832 37 2370 ---- .877B .768A .877B .815 -.048 .863 2375 ---- 1.256B .798A 1.254B .846 -.049 .895 1 1 2380 ---- ---- .829A .829A .878 -.049 .927 2385 ---- ---- .860A .860A .911 -.049 .960 2390 ---- ---- .896A .896A .945 -.049 .994 2395 ---- ---- ---- ---- .979 -.049 1.028 6 2400 1.182 1.455B .959A 1.052B 1.013 -.050 4 1.063 6 5 2405 ---- ---- ---- ---- 1.049 -.049 1.098 2410 ---- ---- ---- ---- 1.085 -.049 1.134 2415 ---- ---- ---- ---- 1.121 -.050 1.171 2420 ---- ---- ---- ---- 1.158 -.050 1.208 2425 ---- 1.668B 1.134A 1.668B 1.196 -.049 1.245 2430 ---- ---- ---- ---- 1.234 -.049 1.283 2435 ---- ---- ---- ---- 1.272 -.050 1.322 2440 ---- ---- ---- ---- 1.311 -.050 1.361 1 1 2445 ---- ---- ---- ---- 1.351 -.049 1.400 2450 ---- 1.885B 1.322A 1.885B 1.391 -.049 1.440 2455 ---- ---- ---- ---- 1.431 -.049 1.480 2460 ---- ---- ---- ---- 1.472 -.049 1.521 2465 ---- ---- ---- ---- 1.513 -.049 1.562 2470 ---- ---- ---- ---- 1.555 -.048 1.603 2475 ---- 2.112B 1.524A 2.112B 1.597 -.048 1.645 2480 ---- ---- ---- ---- 1.639 -.048 1.687 2485 ---- ---- ---- ---- 1.682 -.047 1.729 2490 ---- ---- ---- ---- 1.725 -.047 1.772 2495 ---- ---- ---- ---- 1.769 -.046 1.815 2500 ---- 2.340B 1.733A 2.340B 1.812 -.046 1.858 2505 ---- ---- ---- ---- 1.856 -.046 1.902 2510 ---- ---- ---- ---- 1.901 -.045 1.946 2515 ---- ---- ---- ---- 1.945 -.045 1.990 2525 ---- 2.575B 1.950A 2.573B 2.035 -.044 2.079 2550 ---- 2.810B 2.175A 2.810B 2.264 -.040 2.304 2575 ---- 3.050B 2.405A 3.050B 2.497 -.038 2.535 2600 ---- 3.292B 2.639A 3.292B 2.733 -.036 2.769 2625 ---- 3.500B 2.875A 3.498B 2.972 -.035 3.007 2650 ---- 3.527B 3.115A 3.525B 3.213 -.033 3.246 2675 ---- 3.560B 3.356A 3.560B 3.456 -.032 3.488 2700 ---- ---- 3.600A 3.600A 3.700 -.031 3.731 2725 ---- ---- ---- ---- 3.946 -.029 3.975 2750 ---- ---- ---- ---- 4.192 -.028 4.220 2775 ---- ---- ---- ---- 4.439 -.027 4.466 2800 ---- ---- ---- ---- 4.686 -.027 4.713 2825 ---- ---- ---- ---- 4.933 -.027 4.960 2850 ---- ---- ---- ---- 5.181 -.027 5.208 2875 ---- ---- ---- ---- 5.430 -.026 5.456 2900 ---- ---- ---- ---- 5.678 -.026 5.704 2925 ---- ---- ---- ---- 5.927 -.025 5.952 TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 16 171 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.328 +.022 7.306 1625 ---- ---- ---- ---- 7.078 +.022 7.056 1650 ---- ---- ---- ---- 6.828 +.022 6.806 1675 ---- ---- ---- ---- 6.578 +.022 6.556 1700 ---- ---- ---- ---- 6.328 +.022 6.306 1725 ---- ---- ---- ---- 6.078 +.022 6.056 1750 ---- ---- ---- ---- 5.828 +.022 5.806 1775 ---- ---- ---- ---- 5.578 +.022 5.556 1800 ---- ---- ---- ---- 5.328 +.022 5.306 1825 ---- ---- ---- ---- 5.078 +.022 5.056 1850 ---- ---- ---- ---- 4.828 +.022 4.806 1875 ---- ---- ---- ---- 4.578 +.022 4.556 1900 ---- ---- ---- ---- 4.328 +.022 4.306 1925 ---- ---- ---- ---- 4.078 +.022 4.056 1950 ---- ---- ---- ---- 3.828 +.022 3.806 1975 ---- ---- ---- ---- 3.578 +.022 3.556 2000 ---- ---- ---- ---- 3.328 +.022 3.306 2005 ---- ---- ---- ---- 3.278 +.022 3.256 2010 ---- ---- ---- ---- 3.228 +.022 3.206 2015 ---- ---- ---- ---- 3.178 +.022 3.156 2020 ---- ---- ---- ---- 3.128 +.022 3.106 2025 ---- ---- ---- ---- 3.078 +.022 3.056 2030 ---- ---- ---- ---- 3.028 +.022 3.006 2035 ---- ---- ---- ---- 2.978 +.022 2.956 2040 ---- ---- ---- ---- 2.928 +.022 2.906 2045 ---- ---- ---- ---- 2.878 +.022 2.856 2050 ---- ---- ---- ---- 2.828 +.022 2.806 2055 ---- ---- ---- ---- 2.778 +.022 2.756 2060 ---- ---- ---- ---- 2.728 +.022 2.706 2065 ---- ---- ---- ---- 2.678 +.022 2.656 2070 ---- ---- ---- ---- 2.628 +.022 2.606 2075 ---- ---- ---- ---- 2.578 +.022 2.556 2080 ---- ---- ---- ---- 2.528 +.022 2.506 2085 ---- ---- ---- ---- 2.478 +.022 2.456 3 2090 ---- ---- ---- ---- 2.428 +.022 2.406 2095 ---- ---- ---- ---- 2.378 +.022 2.356 2100 ---- ---- ---- ---- 2.328 +.022 2.306 4 2105 ---- ---- ---- ---- 2.278 +.022 2.256 2110 ---- ---- ---- ---- 2.228 +.022 2.206 2115 ---- ---- ---- ---- 2.178 +.022 2.156 2 2120 ---- ---- ---- ---- 2.128 +.022 2.106 2125 ---- ---- ---- ---- 2.078 +.022 2.056 2 2130 ---- ---- ---- ---- 2.028 +.022 2.006 2 2135 ---- ---- ---- ---- 1.978 +.022 1.956 2140 ---- ---- ---- ---- 1.928 +.022 1.906 2145 ---- ---- ---- ---- 1.878 +.022 1.856 2150 ---- ---- ---- ---- 1.828 +.022 1.806 1 2155 ---- ---- ---- ---- 1.778 +.022 1.756 2160 ---- ---- ---- ---- 1.728 +.022 1.706 2 2165 ---- ---- ---- ---- 1.678 +.022 1.656 2170 ---- ---- ---- ---- 1.628 +.022 1.606 2175 ---- ---- ---- ---- 1.578 +.021 1.557 96 2180 ---- ---- ---- ---- 1.528 +.021 1.507 2185 ---- ---- ---- ---- 1.478 +.021 1.457 2190 ---- ---- ---- ---- 1.428 +.020 1.408 4 2195 ---- ---- ---- ---- 1.378 +.020 1.358 3 2200 ---- ---- .753A .753A 1.328 +.019 1.309 107 2205 ---- ---- ---- ---- 1.278 +.019 1.259 12 2210 ---- ---- ---- ---- 1.228 +.018 1.210 2215 ---- ---- ---- ---- 1.178 +.017 1.161 2220 ---- ---- ---- ---- 1.128 +.016 1.112 6 2225 ---- ---- .519A .519A 1.078 +.015 1.063 2230 ---- ---- .551A .551A 1.028 +.014 1.014 19 2235 ---- ---- .509A .509A .978 +.012 .966 2240 ---- ---- .469A .469A .928 +.010 .918 33 2245 ---- ---- .430A .430A .878 +.008 .870 2250 .769 .769 .311A .784B .828 +.005 3 .823 32 2255 ---- ---- .280A .280A .778 +.002 .776 2260 ---- ---- .246A .246A .728 -.001 .729 5 2265 ---- ---- .210A .210A .678 -.005 .683 2270 ---- ---- .180A .180A .628 -.010 .638 2 2275 ---- ---- .154A .154A .578 -.016 .594 27 2280 ---- ---- .130A .130A .528 -.022 .550 2285 ---- ---- .110A .110A .478 -.030 .508 2290 ---- ---- .092A .092A .428 -.039 .467 2295 ---- ---- .075A .075A .378 -.049 .427 2300 .075 .444B .063A .444B .328 -.061 2 .389 5 66 2305 .156 .156 .054A .130A .278 -.074 1 .352 2310 ---- ---- .046A .046A .228 -.090 .318 8 7 2315 ---- ---- .039A .039A .178 -.107 .285 2320 .088 .225B .034A .066A .128 -.126 1 .254 1 5 2325 .107 .218B .029A .042A .078 -.148 6 .226 1 71 2330 .047 .047 .020A .025A .028 -.172 1 .200 15 2335 .015 .190B .003A .003A .000 -.176 2 .176 4 8 2340 ---- .165B .003A .003A .000 -.154 .154 1 2 2345 .011 .141B .004A .004A .000 -.135 8 .135 47 2350 .037 .120B .003A .003A .000 -.118 8 .118 31 76 2355 ---- ---- .001A .001A .000 -.103 .103 2 6 2360 ---- ---- .001A .001A .000 -.089 .089 3 5 2365 .012 .021 .001A .024B .000 -.078 11 .078 7 13 2370 ---- ---- .001A .001A .000 -.067 .067 6 6 2375 .013 .014 .001A .001A .000 -.058 41 .058 194 295 2380 .001 .001 .001 .001 .000 -.050 2 .050 2 15 2385 .003 .003 .001A .001A .000 -.044 1 .044 17 6 2390 ---- ---- .001A .001A .000 -.038 .038 2395 ---- ---- .001A .001A .000 -.032 .032 18 2400 ---- ---- .001A .001A .000 -.028 1 .028 17 19 2405 ---- ---- .001A .001A .000 -.024 .024 17 2410 ---- ---- .001A .001A .000 -.020 .020 2 5 2415 ---- ---- .001A .001A .000 -.017 .017 3 2420 ---- ---- .001A .001A .000 -.015 .015 2425 ---- ---- .001A .001A .000 -.012 .012 1 12 2430 ---- ---- .001A .001A .000 -.010 .010 2435 ---- ---- .001A .001A .000 -.009 .009 4 8 2440 ---- ---- .001A .001A .000 -.007 .007 6 6 2445 ---- ---- .001A .001A .000 -.006 .006 2450 ---- ---- .001A .001A .000 -.005 .005 12 91 2455 .002 .002 .001A .001A .000 -.004 1 .004 1 2 2460 ---- ---- .001A .001A .000 -.004 .004 1 2465 ---- ---- .001A .001A .000 -.003 .003 2470 ---- ---- .001A .001A .000 -.003 .003 1 2475 ---- ---- .001A .001A .000 -.002 .002 37 39 2480 ---- ---- .001A .001A .000 -.002 .002 1 2485 ---- ---- .001A .001A .000 -.002 .002 5 2490 ---- ---- ---- ---- .000 -.001 .001 2 2495 ---- ---- ---- ---- .000 -.001 .001 1 2500 ---- ---- ---- ---- .000 -.001 .001 296 2505 ---- ---- ---- ---- .000 -.001 .001 2510 ---- ---- ---- ---- .000 -.001 .001 2515 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 4 2550 ---- ---- ---- ---- .000 -.001 .001 97 2575 ---- ---- ---- ---- .000 -.001 .001 1 2600 ---- ---- ---- ---- .000 -.001 .001 26 2625 ---- ---- ---- ---- .000 -.001 .001 6 2650 ---- ---- ---- ---- .000 -.001 .001 50 2675 ---- ---- ---- ---- .000 -.001 .001 26 2700 ---- ---- ---- ---- .000 -.001 .001 33 2725 ---- ---- ---- ---- .000 -.001 .001 1 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 1 2825 ---- ---- ---- ---- .000 -.001 .001 1 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 362 1778 SO3 DEC22 Silver Weekly Friday Option - Week 3 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 4 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 27 1975 ---- ---- ---- ---- .000 -.001 .001 34 2000 ---- ---- ---- ---- .000 -.001 .001 35 2005 ---- ---- ---- ---- .000 -.001 .001 1 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 7 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 3 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 6 2095 ---- ---- ---- ---- .000 -.001 .001 16 2100 ---- ---- ---- ---- .000 -.001 .001 6 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 1 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 95 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 6 2145 ---- ---- ---- ---- .000 -.001 .001 23 2150 ---- ---- ---- ---- .000 -.001 .001 56 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 5 2165 ---- ---- ---- ---- .000 -.001 .001 5 2170 ---- ---- ---- ---- .000 -.002 .002 2175 ---- .003B ---- .003B .000 -.002 .002 50 61 2180 ---- ---- ---- ---- .000 -.002 .002 2185 ---- .003B ---- .003B .000 -.002 .002 1 2190 ---- .004B ---- .004B .000 -.003 .003 2 2195 ---- .005B ---- .005B .000 -.003 .003 2200 ---- .007B .003A .007B .000 -.004 .004 2 16 2205 ---- .008B .003A .008B .000 -.004 .004 1 2 2210 ---- .009B .003A .009B .000 -.005 .005 2215 ---- .011B .002A .011B .000 -.006 .006 4 2220 .010 .015B .002A .002A .000 -.007 1 .007 11 15 2225 ---- .019B .002A .002A .000 -.008 .008 156 2230 ---- .025B .002A .002A .000 -.010 .010 2235 .002 .032B .002 .002 .000 -.011 2 .011 1 12 2240 ---- .040B .002A .002A .000 -.013 7 .013 12 69 2245 ---- .050B .002A .002A .000 -.015 .015 2250 .048 .061B .002 .002 .000 -.018 2 .018 2 36 2255 .006 .073B .002A .002A .000 -.021 1 .021 1 1 2260 ---- .088B .002A .002A .000 -.024 .024 2 9 2265 .002 .108B .002 .002 .000 -.028 2 .028 2 10 2270 .010 .128B .002A .002A .000 -.033 20 .033 8 2275 .031 .152B .002A .016B .000 -.039 4 .039 13 31 2280 .026 .180B .002A .022B .000 -.045 20 .045 11 12 2285 .021 .206B .002A .002A .000 -.053 6 .053 2 2290 .100 .232B .002A .232B .000 -.062 1 .062 5 7 2295 .007 .259B .002A .002A .000 -.072 2 .072 1 2300 .069 .314B .002A .002A .000 -.084 138 .084 136 209 2305 .015 .329B .002A .002A .000 -.097 10 .097 11 11 2310 ---- .369B .003A .003A .000 -.113 .113 101 30 2315 .018 .413B .004A .004A .000 -.130 2 .130 4 2320 .169 .456B .003A .003A .000 -.149 17 .149 40 21 2325 .485 .532B .004A .529B .000 -.171 1 .171 48 97 2330 .191 .469B .004A .197B .000 -.195 4 .195 3 3 2335 .054 .482B .030A .030A .022 -.199 1 .221 46 38 2340 .093 .472B .083A .103A .072 -.177 5 .249 5 5 2345 ---- .459B .106A .106A .122 -.158 .280 6 34 2350 .275 .768B .133A .225 .172 -.141 5 .313 8 114 2355 ---- .452B .170A .170A .222 -.126 .348 1 2360 ---- .499B .268A .268A .272 -.112 .384 3 6 2365 ---- .458B .305A .305A .322 -.101 .423 13 2370 ---- ---- .346A .346A .372 -.090 .462 2 2375 ---- .822B .330A .822B .422 -.081 .503 114 98 2380 .955 .961 .955 .961 .472 -.073 2 .545 25 2385 ---- ---- ---- ---- .522 -.067 .589 3 18 2390 ---- ---- ---- ---- .572 -.061 .633 1 2395 ---- ---- ---- ---- .622 -.055 .677 1 2400 ---- .809B ---- .809B .672 -.051 .723 4 14 2405 ---- ---- ---- ---- .722 -.047 .769 2 2410 ---- ---- ---- ---- .772 -.043 .815 2415 ---- ---- ---- ---- .822 -.040 .862 8 2420 ---- ---- ---- ---- .872 -.038 .910 2425 ---- ---- ---- ---- .922 -.035 .957 14 2430 ---- ---- ---- ---- .972 -.033 1.005 2435 ---- ---- ---- ---- 1.022 -.032 1.054 2440 ---- ---- ---- ---- 1.072 -.030 1.102 2 2445 ---- ---- ---- ---- 1.122 -.029 1.151 2450 ---- ---- ---- ---- 1.172 -.028 1.200 2455 ---- ---- ---- ---- 1.222 -.027 1.249 2460 ---- ---- ---- ---- 1.272 -.027 1.299 2465 ---- ---- ---- ---- 1.322 -.026 1.348 2470 ---- ---- ---- ---- 1.372 -.025 1.397 2475 ---- ---- ---- ---- 1.422 -.025 1.447 2 2480 ---- ---- ---- ---- 1.472 -.025 1.497 2485 ---- ---- ---- ---- 1.522 -.024 1.546 2490 ---- ---- ---- ---- 1.572 -.024 1.596 2495 ---- ---- ---- ---- 1.622 -.024 1.646 2500 ---- ---- ---- ---- 1.672 -.024 1.696 2505 ---- ---- ---- ---- 1.722 -.024 1.746 2510 ---- ---- ---- ---- 1.772 -.024 1.796 2515 ---- ---- ---- ---- 1.822 -.024 1.846 2525 ---- ---- ---- ---- 1.922 -.024 1.946 3 2550 ---- ---- ---- ---- 2.172 -.024 2.196 1 2575 ---- ---- ---- ---- 2.422 -.024 2.446 2600 ---- ---- ---- ---- 2.672 -.024 2.696 2625 ---- ---- ---- ---- 2.922 -.024 2.946 2650 ---- ---- ---- ---- 3.172 -.024 3.196 2675 ---- ---- ---- ---- 3.422 -.024 3.446 2700 ---- ---- ---- ---- 3.672 -.024 3.696 2725 ---- ---- ---- ---- 3.922 -.024 3.946 2750 ---- ---- ---- ---- 4.172 -.024 4.196 2775 ---- ---- ---- ---- 4.422 -.024 4.446 2800 ---- ---- ---- ---- 4.672 -.024 4.696 2825 ---- ---- ---- ---- 4.922 -.024 4.946 2850 ---- ---- ---- ---- 5.172 -.024 5.196 2875 ---- ---- ---- ---- 5.422 -.024 5.446 2900 ---- ---- ---- ---- 5.672 -.024 5.696 2925 ---- ---- ---- ---- 5.922 -.024 5.946 TOTAL EST.VOL VOLUME OPEN INT TOTAL 253 641 1563 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 7.328 +.023 7.305 1625 ---- ---- ---- ---- 7.078 +.023 7.055 1650 ---- ---- ---- ---- 6.828 +.023 6.805 1675 ---- ---- ---- ---- 6.578 +.023 6.555 1700 ---- ---- ---- ---- 6.328 +.023 6.305 1725 ---- ---- ---- ---- 6.078 +.023 6.055 1750 ---- ---- ---- ---- 5.828 +.023 5.805 1775 ---- ---- ---- ---- 5.578 +.023 5.555 1800 ---- ---- ---- ---- 5.328 +.023 5.305 1825 ---- ---- ---- ---- 5.078 +.023 5.055 1850 ---- ---- ---- ---- 4.828 +.023 4.805 1875 ---- ---- ---- ---- 4.578 +.023 4.555 1900 ---- ---- ---- ---- 4.328 +.022 4.306 1925 ---- ---- ---- ---- 4.079 +.023 4.056 1950 ---- ---- ---- ---- 3.829 +.022 3.807 1975 ---- ---- ---- ---- 3.580 +.022 3.558 2000 ---- ---- ---- ---- 3.331 +.022 3.309 2010 ---- ---- ---- ---- 3.231 +.021 3.210 2015 ---- ---- ---- ---- 3.181 +.020 3.161 2020 ---- ---- ---- ---- 3.132 +.021 3.111 2025 ---- ---- ---- ---- 3.082 +.021 3.061 2030 ---- ---- ---- ---- 3.032 +.020 3.012 2035 ---- ---- ---- ---- 2.982 +.020 2.962 2040 ---- ---- ---- ---- 2.933 +.020 2.913 2045 ---- ---- ---- ---- 2.883 +.020 2.863 2050 ---- ---- ---- ---- 2.833 +.019 2.814 2055 ---- ---- ---- ---- 2.784 +.020 2.764 2060 ---- ---- ---- ---- 2.734 +.019 2.715 2065 ---- ---- ---- ---- 2.684 +.018 2.666 2070 ---- ---- ---- ---- 2.635 +.019 2.616 2075 ---- ---- ---- ---- 2.585 +.018 2.567 2080 ---- ---- ---- ---- 2.536 +.018 2.518 2085 ---- ---- ---- ---- 2.486 +.017 2.469 2090 ---- ---- ---- ---- 2.437 +.017 2.420 2095 ---- ---- ---- ---- 2.387 +.016 2.371 2100 ---- ---- 1.772A 1.772A 2.338 +.016 2.322 2105 ---- ---- ---- ---- 2.288 +.015 2.273 2110 ---- ---- ---- ---- 2.239 +.015 2.224 2115 ---- ---- ---- ---- 2.190 +.015 2.175 2120 ---- ---- ---- ---- 2.140 +.014 2.126 2125 ---- ---- 1.536A 1.536A 2.091 +.013 2.078 2130 ---- ---- ---- ---- 2.042 +.013 2.029 2135 ---- ---- ---- ---- 1.993 +.012 1.981 2140 ---- ---- ---- ---- 1.944 +.011 1.933 2145 ---- ---- ---- ---- 1.895 +.010 1.885 2150 ---- ---- 1.304A 1.304A 1.847 +.010 1.837 2155 ---- ---- ---- ---- 1.798 +.009 1.789 2160 ---- ---- 1.291A 1.291A 1.749 +.008 1.741 2165 ---- ---- 1.247A 1.247A 1.701 +.007 1.694 2170 ---- ---- 1.203A 1.203A 1.653 +.007 1.646 2175 ---- 1.713B 1.084A 1.084A 1.605 +.006 1.599 2180 ---- ---- 1.116A 1.116A 1.557 +.005 1.552 2185 ---- ---- 1.075A 1.075A 1.509 +.003 1.506 2190 ---- ---- 1.034A 1.034A 1.462 +.002 1.460 2195 ---- ---- .994A .994A 1.414 UNCH 1.414 2200 1.443 1.476B .878A 1.412A 1.368 UNCH 1 1.368 2205 ---- ---- .917A .917A 1.321 -.002 1.323 2210 ---- ---- .880A .880A 1.275 -.003 1.278 2215 ---- ---- .845A .845A 1.229 -.004 1.233 2220 ---- ---- .810A .810A 1.183 -.006 1.189 2225 ---- 1.243B .691A .691A 1.138 -.008 1.146 1 2230 ---- 1.127B .660A .660A 1.094 -.009 1.103 2235 ---- 1.082B .627A .627A 1.050 -.011 1.061 2240 ---- 1.037B .596A .596A 1.006 -.013 1.019 2245 ---- .994B .565A .565A .963 -.015 .978 5 2250 ---- 1.021B .528A .528A .921 -.017 .938 2255 ---- .908B .498A .498A .880 -.018 .898 2260 ---- .865B .470A .470A .839 -.020 .859 1 2265 ---- .824B .442A .442A .799 -.022 .821 2270 ---- ---- .416A .416A .760 -.024 .784 2275 ---- .818B .390A .390A .722 -.025 .747 2280 .615 .704B .366A .599A .685 -.027 1 .712 2285 ---- ---- .343A .343A .649 -.029 .678 2290 ---- ---- .322A .322A .614 -.030 .644 2295 .542 .620B .301A .506A .580 -.032 1 .612 2300 ---- .633B .281A .281A .548 -.032 .580 1 2305 ---- .594B .263A .263A .516 -.034 .550 2310 ---- .562B .245A .245A .485 -.036 .521 2315 ---- .530B .229A .229A .456 -.036 .492 2320 ---- .498B .214A .214A .428 -.037 .465 2325 ---- .473B .199A .199A .401 -.038 .439 2 1 2330 ---- .445B .184A .184A .376 -.038 .414 2335 ---- .416B .172A .172A .351 -.039 .390 1 2340 .340 .392B .160A .356B .328 -.039 1 .367 4 4 2345 ---- .367B .149A .149A .306 -.040 .346 2350 .283 .344B .139A .265A .285 -.040 9 .325 8 5 2355 ---- .321B .130A .130A .265 -.040 .305 2360 ---- .301B .121A .121A .247 -.039 .286 2365 ---- .282B .113A .113A .229 -.040 .269 2370 .220 .264B .106A .229B .213 -.039 10 .252 2375 .106 .246B .099A .212B .198 -.038 11 .236 2380 .200 .228B .092A .199A .183 -.038 10 .221 4 2385 ---- .213B .086A .086A .170 -.037 .207 2390 ---- .198B .081A .081A .157 -.037 .194 2395 ---- .184B .075A .075A .146 -.036 .182 2400 .150 .173 .071A .142B .135 -.035 19 .170 4 32 2405 ---- ---- .066A .066A .125 -.034 .159 2410 ---- ---- .062A .062A .116 -.033 .149 2415 ---- ---- .058A .058A .107 -.032 .139 6 8 2420 .101 .101 .055A .103B .099 -.031 1 .130 11 2425 .107 .107 .048 .113B .091 -.031 4 .122 3 2430 ---- ---- .048A .048A .085 -.029 .114 1 1 2435 ---- ---- .045A .045A .078 -.029 .107 2 2440 ---- ---- .042A .042A .072 -.028 .100 1 1 2445 ---- ---- .040A .040A .067 -.026 .093 2450 .033 .048 .033 .078B .062 -.025 3 .087 8 16 2455 ---- ---- .035A .035A .057 -.025 .082 2460 ---- ---- .033A .033A .053 -.023 .076 2465 ---- ---- .032A .032A .049 -.023 .072 2470 ---- ---- .030A .030A .046 -.021 .067 2475 ---- ---- .028A .028A .042 -.021 .063 9 2480 ---- ---- .027A .027A .039 -.020 .059 2485 ---- ---- .025A .025A .037 -.018 .055 2490 ---- ---- .024A .024A .034 -.018 .052 2495 ---- ---- .023A .023A .032 -.017 .049 2500 .030 .030 .021A .021A .029 -.017 5 .046 4 2505 ---- ---- .020A .020A .027 -.016 .043 2510 ---- ---- .018A .018A .025 -.015 .040 2515 ---- ---- .017A .017A .024 -.014 .038 2525 .019 .024B .015A .024B .021 -.012 26 .033 1 2550 ---- ---- .011A .011A .015 -.010 .025 4 2575 .006 .011 .006 .009 .011 -.007 20 .018 2 2600 .009 .009 .005A .005A .008 -.006 4 .014 1 16 2625 .004 .007 .004 .004 .006 -.004 7 .010 24 24 2650 ---- ---- .004A .004A .005 -.003 .008 2 2675 ---- ---- .004A .004A .004 -.002 .006 2700 ---- ---- .004A .004A .003 -.002 .005 2725 ---- ---- ---- ---- .002 -.002 .004 3 2750 ---- ---- ---- ---- .002 -.001 .003 13 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 59 175 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 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .002 UNCH .002 1 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .003 -.001 .004 1975 .004 .004 .004 .004 .003 -.002 25 .005 16 2000 .006 .007 .004 .004 .004 -.002 10 .006 24 24 2010 ---- ---- ---- ---- .005 -.002 .007 2015 ---- ---- ---- ---- .005 -.002 .007 2020 ---- ---- .007A .007A .005 -.003 .008 2025 .004 .004 .004 .004 .005 -.003 18 .008 2030 ---- ---- .008A .008A .006 -.003 .009 2035 ---- ---- .008A .008A .006 -.003 .009 2040 ---- ---- .008A .008A .006 -.004 .010 5 3 2045 ---- ---- .009A .009A .006 -.004 .010 2050 ---- ---- .009A .009A .007 -.004 .011 2055 ---- .012B .010A .012B .007 -.004 .011 2 2060 ---- .013B .010A .013B .007 -.005 .012 2065 ---- .014B .010A .014B .008 -.004 .012 2070 .010 .015B .010 .010 .008 -.005 11 .013 2075 .011 .016B .010A .016B .009 -.005 5 .014 2080 .010 .017B .010 .010 .009 -.006 10 .015 2085 ---- .019B .013A .019B .009 -.006 .015 2090 ---- .020B .013A .020B .010 -.006 .016 2095 ---- .022B .014A .022B .011 -.006 .017 2100 ---- .024B .015A .024B .011 -.007 .018 1 1 2105 ---- .026B .015A .026B .012 -.007 .019 2110 ---- .029B .016A .029B .012 -.008 .020 2115 ---- .032B .017A .032B .013 -.009 .022 2120 ---- .035B .018A .035B .014 -.009 .023 3 2125 ---- .037B .018A .037B .015 -.009 .024 2130 ---- .041B .019A .041B .015 -.011 .026 2135 ---- .044B .020A .044B .016 -.011 .027 2140 ---- .048B .021A .048B .017 -.012 .029 2145 ---- .051B .022A .051B .019 -.012 .031 2150 ---- .057B .023A .057B .020 -.013 .033 15 2155 ---- .061B .024A .024A .021 -.014 .035 2160 ---- .067B .025A .067B .023 -.014 .037 5 2165 ---- .072B .026A .026A .024 -.016 .040 2170 .026 .078B .026 .026 .026 -.017 1 .043 2175 ---- .085B .029A .085B .028 -.017 .045 4 2180 ---- .092B .031A .092B .030 -.019 .049 1 2185 ---- .100B .033A .100B .032 -.020 .052 2190 ---- .109B .035A .035A .035 -.021 .056 2195 ---- .118B .037A .037A .037 -.023 .060 2200 .042 .128B .039A .039A .040 -.024 3 .064 13 31 2205 .140 .140 .043A .137B .044 -.025 20 .069 2210 .046 .150B .046 .058B .047 -.027 2 .074 2215 ---- .162B .049A .162B .051 -.028 .079 2220 ---- .176B .053A .176B .056 -.029 .085 2225 .180 .191B .057A .057A .061 -.031 2 .092 2 5 2230 .062 .205B .061A .061A .066 -.033 2 .099 3 2 2235 ---- .222B .066A .066A .072 -.034 1 .106 2240 .086 .238B .071A .071A .079 -.036 1 .115 2245 ---- .257B .077A .077A .086 -.038 .124 2250 .137 .279 .082A .082A .094 -.039 64 .133 41 43 2255 ---- .297B .091A .297B .102 -.041 .143 2 2260 ---- .316B .098A .316B .112 -.043 .155 3 2265 ---- .340B .107A .340B .122 -.045 .167 2270 ---- .364B .116A .364B .133 -.046 .179 5 5 2275 ---- .386B .125A .386B .145 -.048 .193 3 2280 ---- .414B .137A .414B .158 -.049 .207 5 2285 ---- .441B .148A .441B .172 -.051 .223 2 2 2290 .422 .469B .161A .161A .187 -.052 40 .239 40 40 2295 ---- .496B .174A .496B .203 -.054 .257 2300 .278 .528B .192A .276B .220 -.055 5 .275 1 108 2305 ---- .560B .208A .560B .238 -.057 .295 2310 ---- .593B .224A .593B .258 -.058 .316 2 2315 ---- .627B .242A .627B .278 -.059 1 .337 2320 ---- .662B .262A .262A .300 -.060 .360 2325 .690 .696B .283A .283A .323 -.061 3 .384 1 4 2330 ---- .680B .305A .305A .348 -.061 .409 2335 ---- .699B .328A .670B .373 -.062 .435 2340 .560 .737B .352A .592B .400 -.062 1 .462 17 11 2345 ---- .777B .378A .681B .428 -.062 .490 2350 .804 .887B .404A .885B .457 -.063 1 .520 3 5 2355 ---- .857B .432A .673B .487 -.063 .550 10 2360 ---- .897B .461A .688B .519 -.062 1 .581 1 1 2365 ---- .938B .491A .691B .551 -.063 .614 2370 ---- .981B .530A .693B .585 -.062 .647 2375 ---- 1.096B .555A 1.096B .619 -.062 .681 3 3 2380 ---- 1.066B .596A .596A .655 -.061 .716 2385 .689 1.109B .625A .625A .692 -.060 2 .752 2390 ---- 1.153B .667A .667A .729 -.060 .789 2395 ---- 1.198B .778A .778A .767 -.059 .826 2400 ---- 1.321B .733A 1.321B .806 -.058 .864 1 2 2405 ---- 1.255B .851A .851A .846 -.057 .903 2410 ---- 1.270B .889A .889A .887 -.056 .943 2415 ---- 1.296B .927A .927A .928 -.055 .983 2420 ---- 1.305B .967A .967A .970 -.054 1.024 2425 ---- 1.549B .934A 1.549B 1.013 -.053 1.066 12 2430 ---- 1.327B 1.049A 1.049A 1.056 -.052 1.108 2435 ---- 1.281B 1.090A 1.090A 1.100 -.051 1.151 2440 ---- 1.307B 1.132A 1.132A 1.144 -.050 1.194 2445 ---- 1.309B 1.175A 1.175A 1.188 -.049 1.237 2450 ---- 1.788B 1.146A 1.788B 1.233 -.048 1.281 2455 ---- ---- 1.262A 1.262A 1.279 -.047 1.326 2460 ---- ---- 1.306A 1.306A 1.324 -.046 1.370 2465 ---- ---- 1.351A 1.351A 1.370 -.046 1.416 2470 ---- ---- ---- ---- 1.417 -.044 1.461 2475 ---- 2.028B 1.371A 2.028B 1.463 -.044 1.507 2480 ---- ---- ---- ---- 1.510 -.043 1.553 2485 ---- ---- ---- ---- 1.558 -.041 1.599 2490 ---- ---- ---- ---- 1.605 -.041 1.646 2495 ---- ---- ---- ---- 1.653 -.039 1.692 2500 ---- 2.071B 1.603A 2.069B 1.700 -.039 1.739 2505 ---- ---- ---- ---- 1.748 -.038 1.786 2510 ---- ---- ---- ---- 1.796 -.038 1.834 2515 ---- ---- ---- ---- 1.845 -.036 1.881 2525 ---- 2.092B 1.841A 2.092B 1.941 -.036 1.977 2550 ---- ---- ---- ---- 2.185 -.033 2.218 1 2575 ---- ---- ---- ---- 2.431 -.031 2.462 1 2600 ---- ---- ---- ---- 2.679 -.028 2.707 2625 ---- ---- ---- ---- 2.926 -.028 2.954 2650 ---- ---- ---- ---- 3.175 -.026 3.201 2675 ---- ---- ---- ---- 3.424 -.025 3.449 2700 ---- ---- ---- ---- 3.673 -.025 3.698 2725 ---- ---- ---- ---- 3.923 -.024 3.947 2750 ---- ---- ---- ---- 4.172 -.024 4.196 2775 ---- ---- ---- ---- 4.422 -.024 4.446 2800 ---- ---- ---- ---- 4.672 -.023 4.695 2825 ---- ---- ---- ---- 4.922 -.023 4.945 2850 ---- ---- ---- ---- 5.172 -.023 5.195 2875 ---- ---- ---- ---- 5.422 -.023 5.445 2900 ---- ---- ---- ---- 5.672 -.023 5.695 2925 ---- ---- ---- ---- 5.922 -.023 5.945 TOTAL EST.VOL VOLUME OPEN INT TOTAL 229 163 377 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 6.079 +.024 6.055 1750 ---- ---- ---- ---- 5.829 +.024 5.805 1775 ---- ---- ---- ---- 5.580 +.025 5.555 1800 ---- ---- ---- ---- 5.330 +.024 5.306 1825 ---- ---- ---- ---- 5.081 +.025 5.056 1850 ---- ---- ---- ---- 4.832 +.025 4.807 1875 ---- ---- ---- ---- 4.583 +.025 4.558 1900 ---- ---- ---- ---- 4.334 +.025 4.309 1925 ---- ---- ---- ---- 4.085 +.024 4.061 1950 ---- ---- ---- ---- 3.837 +.024 3.813 1975 ---- ---- ---- ---- 3.589 +.024 3.565 2000 ---- ---- ---- ---- 3.341 +.023 3.318 2025 ---- ---- ---- ---- 3.094 +.022 3.072 2050 ---- ---- 2.279A 2.279A 2.847 +.021 2.826 2075 ---- ---- 2.040A 2.040A 2.601 +.018 2.583 2100 ---- 2.387B 1.804A 1.804A 2.357 +.016 2.341 2125 ---- 2.221B 1.576A 1.576A 2.115 +.013 2.102 2135 ---- ---- 1.576A 1.576A 2.019 +.011 2.008 2140 ---- ---- 1.532A 1.532A 1.972 +.011 1.961 2145 ---- ---- 1.489A 1.489A 1.924 +.010 1.914 2150 ---- 1.981B 1.357A 1.357A 1.877 +.010 1.867 2155 ---- ---- 1.403A 1.403A 1.830 +.009 1.821 2160 ---- ---- 1.362A 1.362A 1.783 +.008 1.775 2165 ---- ---- 1.321A 1.321A 1.736 +.006 1.730 2170 ---- ---- 1.280A 1.280A 1.690 +.006 1.684 2175 ---- 1.748B 1.150A 1.150A 1.644 +.005 1.639 2180 ---- ---- 1.200A 1.200A 1.599 +.005 1.594 2185 ---- ---- 1.161A 1.161A 1.553 +.003 1.550 2190 ---- ---- 1.123A 1.123A 1.508 +.002 1.506 2195 ---- ---- 1.086A 1.086A 1.464 +.002 1.462 2200 ---- 1.521B .958A .958A 1.419 UNCH 1.419 2205 ---- 1.401B 1.014A 1.014A 1.376 UNCH 1.376 2210 ---- 1.356B .979A .979A 1.332 -.002 1.334 2215 ---- 1.313B .944A .944A 1.289 -.003 1.292 2220 ---- 1.268B .820A .820A 1.247 -.004 1.251 2225 ---- 1.303B .783A .783A 1.205 -.005 1.210 2230 ---- 1.182B .754A .754A 1.164 -.006 1.170 2235 ---- 1.140B .722A .722A 1.123 -.008 1.131 2240 ---- 1.099B .696A .696A 1.083 -.009 1.092 2245 ---- 1.057B .666A .666A 1.043 -.011 1.054 2250 ---- 1.099B .629A .629A 1.004 -.012 1.016 2255 ---- ---- .601A .601A .966 -.013 .979 2260 ---- ---- .574A .574A .929 -.014 .943 2265 ---- ---- .547A .547A .892 -.016 .908 2270 ---- ---- .521A .521A .856 -.017 .873 2275 ---- .908B .496A .496A .821 -.018 .839 3 2280 ---- ---- .473A .473A .786 -.020 .806 2285 .689 .801B .450A .801B .753 -.021 4 .774 2290 ---- .798B .428A .428A .720 -.023 .743 2295 ---- .764B .407A .407A .688 -.024 .712 2300 ---- .737B .386A .386A .657 -.026 .683 3 5 2305 ---- .699B .367A .367A .627 -.027 .654 2310 ---- .668B .348A .348A .598 -.028 .626 2315 ---- .643B .330A .330A .570 -.029 .599 2320 ---- .614B .313A .313A .543 -.029 .572 2325 ---- .585B .297A .297A .517 -.030 .547 2330 ---- .558B .281A .281A .491 -.031 .522 9 9 2335 ---- .531B .267A .267A .467 -.031 .498 2340 ---- .506B .253A .253A .444 -.032 .476 2345 ---- .481B .238A .238A .421 -.033 .454 2350 ---- .458B .226A .226A .400 -.032 .432 2355 ---- .435B .214A .214A .379 -.033 .412 1 2360 ---- .413B .203A .203A .359 -.033 .392 2365 ---- .392B .193A .193A .341 -.032 .373 10 2370 .345 .372B .183A .372B .323 -.032 5 .355 2375 ---- .352B .174A .174A .306 -.032 .338 5 5 2380 ---- .334B .165A .165A .289 -.033 .322 200 202 2385 ---- .316B .157A .157A .274 -.032 .306 1 2390 ---- .300B .150A .150A .259 -.032 .291 2395 ---- .285B .142A .142A .245 -.032 .277 110 110 2400 .141 .270B .136A .247B .232 -.031 4 .263 1 8 2405 ---- .256B .128A .128A .220 -.031 .251 2410 ---- .243B .122A .122A .208 -.031 .239 5 5 2415 ---- .231B .117A .117A .196 -.031 .227 1 2420 ---- .219B .111A .111A .186 -.031 .217 2425 ---- .207B .105A .105A .176 -.030 .206 5 5 2430 ---- ---- .101A .101A .166 -.031 .197 2435 ---- ---- .096A .096A .157 -.031 .188 2440 ---- ---- .091A .091A .149 -.030 .179 2445 ---- ---- .087A .087A .141 -.029 .170 2450 ---- ---- .083A .083A .134 -.028 .162 1 2455 ---- ---- .079A .079A .127 -.028 .155 2460 ---- ---- .076A .076A .120 -.028 .148 2465 ---- ---- .072A .072A .114 -.027 .141 2470 ---- ---- .068A .068A .108 -.026 .134 2475 ---- ---- .065A .065A .103 -.025 .128 2480 ---- ---- .062A .062A .097 -.025 .122 2485 ---- ---- .061A .061A .093 -.023 .116 2490 ---- ---- .057A .057A .088 -.023 .111 2495 ---- ---- .056A .056A .084 -.022 .106 2500 .050 .095B .050 .095B .080 -.021 75 .101 104 151 2505 ---- ---- .051A .051A .076 -.020 .096 2510 ---- ---- .049A .049A .072 -.020 .092 2515 ---- ---- .047A .047A .069 -.018 .087 2525 ---- ---- .043A .043A .063 -.017 .080 2550 ---- ---- .036A .036A .050 -.014 .064 16 2575 ---- ---- .030A .030A .040 -.011 .051 2600 .033 .033 .026A .033 .032 -.010 1 .042 5 4 2625 ---- ---- .022A .022A .026 -.009 .035 1 1 2650 ---- ---- .020A .020A .021 -.008 .029 30 2675 ---- ---- .018A .018A .017 -.008 .025 2700 ---- ---- .016A .016A .015 -.006 .021 2725 ---- ---- .015A .015A .012 -.006 .018 2750 ---- ---- .014A .014A .011 -.005 .016 2775 ---- ---- .013A .013A .010 -.004 .014 2800 ---- ---- ---- ---- .008 -.004 .012 2825 ---- ---- ---- ---- .008 -.003 .011 2850 ---- ---- ---- ---- .007 -.002 .009 2875 ---- ---- ---- ---- .006 -.002 .008 3 2900 ---- ---- ---- ---- .006 -.002 .008 2925 ---- ---- ---- ---- .005 -.002 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 448 571 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 1725 ---- ---- ---- ---- .005 +.003 .002 1750 ---- ---- ---- ---- .005 +.002 .003 1775 ---- ---- ---- ---- .006 +.003 .003 1800 ---- ---- ---- ---- .006 +.002 .004 1825 ---- ---- ---- ---- .007 +.002 .005 1850 ---- ---- ---- ---- .008 +.002 .006 1875 ---- ---- ---- ---- .009 +.002 .007 1900 ---- ---- ---- ---- .010 +.002 .008 1925 ---- ---- ---- ---- .011 +.002 .009 1950 ---- ---- ---- ---- .013 +.002 .011 1975 ---- ---- ---- ---- .015 +.001 .014 2000 ---- ---- ---- ---- .017 UNCH .017 2 2025 ---- .022B ---- .022B .019 -.001 .020 36 2050 ---- .030B .024A .030B .022 -.003 .025 1 2075 ---- .040B .028A .028A .026 -.005 .031 2100 ---- .055B .034A .034A .032 -.007 .039 2125 ---- .077B .042A .042A .040 -.010 .050 2135 ---- .087B .046A .046A .044 -.011 .055 2140 ---- .093B .048A .048A .046 -.012 .058 2145 ---- .100B .050A .050A .048 -.013 .061 2150 ---- .106B .051A .051A .051 -.014 .065 1 2155 ---- .113B .055A .055A .054 -.015 .069 2160 ---- .121B .057A .057A .057 -.016 .073 2165 ---- .129B .060A .060A .061 -.016 .077 2170 ---- .138B .063A .063A .064 -.017 .081 2175 ---- .148B .066A .066A .068 -.018 .086 2180 ---- .158B .071A .071A .073 -.018 .091 2185 ---- .168B .075A .075A .077 -.020 .097 2190 ---- .180B .079A .079A .082 -.021 .103 2195 ---- .192B .083A .083A .087 -.022 .109 2200 ---- .205B .088A .088A .093 -.023 .116 10 11 2205 ---- .218B .094A .094A .099 -.024 .123 2210 ---- .232B .099A .099A .106 -.025 .131 2215 ---- .245B .105A .105A .113 -.026 .139 2220 ---- .261B .112A .112A .121 -.027 .148 2225 ---- .277B .119A .119A .129 -.028 .157 1 2230 ---- .295B .126A .126A .137 -.030 .167 2235 ---- .312B .134A .134A .146 -.031 .177 2240 ---- .332B .143A .143A .156 -.032 .188 2245 ---- .351B .152A .152A .167 -.033 .200 2250 ---- .372B .162A .162A .178 -.034 .212 2255 ---- .394B .172A .172A .189 -.036 .225 2260 ---- .417B .183A .183A .202 -.037 .239 2265 ---- .439B .195A .195A .215 -.039 .254 2270 ---- .463B .208A .208A .229 -.040 .269 6 2275 ---- .488B .221A .221A .244 -.041 .285 102 2280 ---- .516B .234A .234A .259 -.043 .302 6 2285 ---- .543B .249A .249A .275 -.045 .320 1 2290 ---- .570B .264A .264A .293 -.045 .338 1 2295 .317 .599B .281A .281A .311 -.047 5 .358 6 2300 ---- .628B .304A .304A .330 -.048 .378 10 2 2305 .388 .661B .323A .323A .350 -.049 1 .399 2310 .426 .690B .342A .690B .371 -.050 1 .421 16 2315 ---- .722B .362A .722B .392 -.052 .444 9 2320 ---- .753B .382A .382A .415 -.052 .467 1 2325 ---- .789B .404A .404A .439 -.053 .492 28 2330 ---- .822B .427A .427A .463 -.054 .517 1 250 2335 ---- .858B .451A .856B .489 -.054 .543 5 2340 ---- .866B .475A .866B .515 -.055 .570 2345 ---- .871B .501A .869B .543 -.055 .598 2350 ---- .973B .528A .528A .571 -.056 .627 2355 ---- .925B .555A .555A .601 -.055 .656 2360 ---- .965B .584A .584A .631 -.056 .687 2365 ---- 1.004B .613A .613A .662 -.056 .718 2370 ---- 1.046B .643A .643A .694 -.056 .750 2 2375 ---- 1.171B .673A .673A .727 -.055 .782 2380 ---- 1.130B .708A .708A .761 -.055 .816 8 4 2385 1.215 1.231 .742A .742A .795 -.055 3 .850 3 2390 ---- 1.212B .776A .776A .830 -.055 .885 2395 ---- 1.255B .810A .810A .866 -.055 .921 2400 ---- 1.381B .841A 1.381B .903 -.054 .957 2405 ---- 1.343B .878A .878A .941 -.054 .995 2410 ---- 1.383B .975A .975A .979 -.054 1.033 2415 ---- 1.427B 1.011A 1.011A 1.017 -.054 1.071 2420 ---- 1.472B 1.047A 1.047A 1.057 -.053 1.110 2425 ---- 1.601B 1.027A 1.601B 1.096 -.054 1.150 2430 ---- 1.562B 1.121A 1.121A 1.137 -.053 1.190 2435 ---- 1.607B 1.160A 1.160A 1.178 -.053 1.231 2440 ---- 1.647B 1.199A 1.199A 1.219 -.053 1.272 2445 ---- 1.651B 1.238A 1.238A 1.261 -.053 1.314 2450 ---- 1.830B 1.227A 1.830B 1.304 -.052 1.356 2455 ---- 1.714B 1.320A 1.320A 1.347 -.051 1.398 2460 ---- 1.718B 1.361A 1.361A 1.390 -.051 1.441 2465 ---- 1.694B 1.404A 1.404A 1.434 -.050 1.484 2470 ---- 1.669B 1.446A 1.446A 1.478 -.049 1.527 2475 ---- 2.062B 1.438A 2.062B 1.523 -.048 1.571 2480 ---- 1.710B 1.533A 1.533A 1.567 -.048 1.615 2485 ---- 1.718B 1.577A 1.577A 1.613 -.046 1.659 2490 ---- 1.723B 1.621A 1.621A 1.658 -.045 1.703 2495 ---- ---- 1.666A 1.666A 1.704 -.044 1.748 2500 ---- 2.300B 1.659A 2.300B 1.750 -.043 1.793 2505 ---- ---- 1.755A 1.755A 1.796 -.043 1.839 2510 ---- ---- ---- ---- 1.842 -.042 1.884 2515 ---- ---- ---- ---- 1.889 -.041 1.930 2525 ---- 2.540B 1.888A 2.540B 1.982 -.040 2.022 2550 ---- 2.784B 2.120A 2.784B 2.219 -.037 2.256 2575 ---- 2.812B 2.359A 2.812B 2.459 -.034 2.493 2600 ---- 2.829B 2.599A 2.829B 2.701 -.033 2.734 2625 ---- ---- ---- ---- 2.945 -.031 2.976 2650 ---- ---- ---- ---- 3.190 -.030 3.220 2675 ---- ---- ---- ---- 3.436 -.030 3.466 2700 ---- ---- ---- ---- 3.683 -.029 3.712 2725 ---- ---- ---- ---- 3.931 -.028 3.959 2750 ---- ---- ---- ---- 4.179 -.027 4.206 2775 ---- ---- ---- ---- 4.428 -.026 4.454 2800 ---- ---- ---- ---- 4.677 -.026 4.703 2825 ---- ---- ---- ---- 4.926 -.025 4.951 2850 ---- ---- ---- ---- 5.175 -.025 5.200 2875 ---- ---- ---- ---- 5.424 -.025 5.449 2900 ---- ---- ---- ---- 5.674 -.024 5.698 2925 ---- ---- ---- ---- 5.924 -.023 5.947 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 29 494 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 5.330 +.024 5.306 1825 ---- ---- ---- ---- 5.081 +.024 5.057 1850 ---- ---- ---- ---- 4.832 +.024 4.808 1875 ---- ---- ---- ---- 4.583 +.024 4.559 1900 ---- ---- ---- ---- 4.335 +.024 4.311 1925 ---- ---- ---- ---- 4.087 +.024 4.063 1950 ---- ---- ---- ---- 3.839 +.023 3.816 1975 ---- ---- ---- ---- 3.592 +.023 3.569 2000 ---- ---- ---- ---- 3.345 +.022 3.323 2025 ---- ---- 2.530A 2.530A 3.099 +.021 3.078 2050 ---- ---- 2.292A 2.292A 2.853 +.019 2.834 2075 ---- 2.668B 2.056A 2.056A 2.610 +.018 2.592 2100 ---- 2.476B 1.825A 1.825A 2.368 +.015 2.353 2125 ---- 2.236B 1.604A 1.604A 2.130 +.012 2.118 2150 ---- 2.003B 1.390A 1.390A 1.897 +.009 1.888 2175 ---- 1.772B 1.189A 1.189A 1.671 +.005 1.666 2190 ---- ---- ---- ---- 1.539 +.002 1.537 2195 ---- ---- ---- ---- 1.495 +.001 1.494 2200 ---- 1.552B 1.004A 1.004A 1.452 UNCH 1.452 2205 ---- ---- ---- ---- 1.410 -.001 1.411 2210 ---- ---- ---- ---- 1.368 -.002 1.370 2215 ---- ---- ---- ---- 1.327 -.003 1.330 2220 ---- ---- ---- ---- 1.286 -.004 1.290 2225 ---- 1.341B .835A .835A 1.246 -.005 1.251 2230 ---- ---- ---- ---- 1.206 -.006 1.212 2235 ---- ---- ---- ---- 1.166 -.008 1.174 2240 ---- ---- ---- ---- 1.128 -.008 1.136 2245 ---- ---- .714A .714A 1.090 -.010 1.100 2250 ---- 1.143B .685A .685A 1.052 -.011 1.063 2255 ---- ---- .657A .657A 1.015 -.013 1.028 2260 ---- ---- .630A .630A .979 -.014 .993 2265 ---- ---- .605A .605A .944 -.014 .958 2270 ---- ---- .579A .579A .909 -.016 .925 2275 ---- .961B .555A .555A .875 -.017 .892 2280 ---- ---- .531A .531A .842 -.018 .860 2285 ---- ---- .508A .508A .810 -.018 .828 2290 ---- ---- .485A .485A .778 -.020 .798 2295 ---- ---- .464A .464A .747 -.021 .768 2300 ---- .795B .444A .444A .717 -.022 .739 2305 ---- .730B .424A .424A .688 -.022 .710 2310 ---- .725B .405A .405A .659 -.024 .683 2315 ---- .706B .386A .386A .632 -.024 .656 2320 ---- .677B .369A .369A .605 -.025 .630 2325 ---- .649B .352A .352A .579 -.026 .605 2330 ---- .622B .335A .335A .554 -.026 .580 2335 ---- .596B .320A .320A .530 -.026 .556 2340 ---- .571B .305A .305A .506 -.028 .534 2345 ---- .546B .291A .291A .484 -.028 .512 2350 ---- .523B .278A .278A .462 -.028 .490 2355 ---- .500B .263A .263A .441 -.029 .470 2360 ---- .478B .251A .251A .421 -.029 .450 2365 ---- .456B .239A .239A .401 -.030 .431 2370 ---- .436B .229A .229A .383 -.029 .412 2375 ---- .416B .218A .218A .365 -.030 .395 2380 ---- .397B .208A .208A .348 -.030 .378 2385 ---- .378B .199A .199A .332 -.030 .362 2390 ---- .361B .190A .190A .316 -.030 .346 2395 ---- .344B .182A .182A .301 -.030 .331 2400 ---- .328B .174A .174A .287 -.030 .317 1 1 2405 ---- .312B .166A .166A .273 -.030 .303 2410 ---- .297B .159A .159A .260 -.030 .290 2415 ---- .283B .152A .152A .248 -.030 .278 2420 ---- .270B .145A .145A .236 -.030 .266 2425 ---- .258B .139A .139A .225 -.029 .254 2430 ---- .246B .133A .133A .214 -.029 .243 2435 ---- .235B .128A .128A .204 -.029 .233 2440 ---- ---- .122A .122A .194 -.029 .223 2445 ---- ---- .117A .117A .185 -.028 .213 2450 ---- ---- .112A .112A .176 -.028 .204 2455 ---- ---- .107A .107A .168 -.027 .195 2460 ---- ---- .103A .103A .160 -.027 .187 2465 ---- ---- .098A .098A .153 -.026 .179 28 28 2470 ---- ---- .094A .094A .146 -.025 .171 2475 ---- ---- .090A .090A .139 -.025 .164 30 30 2480 ---- ---- .087A .087A .133 -.024 .157 2485 ---- ---- .083A .083A .127 -.024 .151 2490 ---- ---- .080A .080A .121 -.023 .144 2495 ---- ---- .077A .077A .115 -.023 .138 2500 .117 .119 .074A .118A .110 -.023 2 .133 2505 ---- ---- .071A .071A .105 -.022 .127 2510 ---- ---- .068A .068A .101 -.021 .122 2515 ---- ---- .066A .066A .096 -.021 .117 2525 ---- ---- .061A .061A .088 -.020 .108 2550 ---- ---- .050A .050A .071 -.017 .088 1 2575 ---- ---- .042A .042A .058 -.014 .072 2600 ---- ---- .036A .036A .047 -.013 .060 13 5 2625 ---- ---- .031A .031A .039 -.011 .050 2650 ---- ---- .027A .027A .033 -.009 .042 2675 ---- ---- .024A .024A .027 -.008 .035 2700 ---- ---- .022A .022A .023 -.007 .030 2725 ---- ---- .020A .020A .020 -.006 .026 2750 ---- ---- .018A .018A .017 -.006 .023 2775 ---- ---- .017A .017A .015 -.005 .020 2800 ---- ---- .015A .015A .013 -.004 .017 2825 ---- ---- .014A .014A .011 -.004 .015 2850 ---- ---- .013A .013A .010 -.004 .014 2875 ---- ---- ---- ---- .008 -.004 .012 2900 ---- ---- ---- ---- .008 -.003 .011 2925 ---- ---- ---- ---- .007 -.003 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 73 64 W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- ---- .007 +.001 .006 1825 ---- ---- ---- ---- .008 +.001 .007 1850 ---- ---- ---- ---- .009 +.001 .008 1875 ---- ---- ---- ---- .011 +.002 .009 1900 ---- ---- ---- ---- .012 +.001 .011 1925 ---- ---- ---- ---- .014 +.001 .013 1950 ---- ---- ---- ---- .016 UNCH .016 1975 ---- ---- ---- ---- .019 UNCH .019 2000 ---- .025B ---- .025B .022 -.001 .023 2025 ---- .032B ---- .032B .025 -.002 .027 2050 ---- .043B ---- .043B .030 -.003 .033 2075 ---- .057B .039A .039A .036 -.005 .041 2100 ---- .076B .046A .046A .044 -.008 .052 2125 ---- .102B .058A .058A .056 -.010 .066 2150 ---- .138B .072A .072A .072 -.014 .086 2175 ---- .187B .092A .092A .095 -.019 .114 1 2190 ---- .223B .107A .107A .113 -.021 .134 2195 ---- .236B .113A .113A .120 -.022 .142 2200 ---- .250B .119A .119A .127 -.023 .150 30 30 2205 ---- .265B .126A .126A .134 -.025 .159 2210 ---- .278B .133A .133A .142 -.026 .168 2215 ---- .294B .140A .140A .151 -.026 .177 2220 ---- .311B .148A .148A .160 -.027 .187 2225 ---- .329B .157A .157A .170 -.028 .198 2230 ---- .347B .166A .166A .180 -.029 .209 2235 ---- .366B .174A .174A .190 -.031 .221 2240 ---- .386B .185A .185A .201 -.032 .233 2245 ---- .407B .196A .196A .213 -.033 .246 2250 ---- .428B .206A .206A .226 -.034 .260 2255 ---- .451B .218A .218A .239 -.035 .274 2260 ---- .474B .232A .232A .253 -.036 .289 2265 ---- .498B .245A .245A .267 -.038 .305 2270 ---- .522B .258A .258A .282 -.039 .321 2275 ---- .546B .272A .272A .298 -.040 .338 2280 ---- .572B .287A .287A .315 -.041 .356 2285 ---- .601B .303A .303A .333 -.041 .374 2290 ---- .627B .321A .321A .351 -.042 .393 2295 ---- .657B .338A .338A .370 -.043 .413 2300 ---- .686B .364A .364A .390 -.044 .434 2305 ---- .717B .384A .384A .410 -.046 .456 2310 ---- .746B .404A .404A .432 -.046 .478 2315 ---- .777B .424A .424A .454 -.047 .501 2320 ---- .775B .446A .775B .477 -.048 .525 2325 ---- .843B .469A .843B .501 -.049 .550 2330 ---- .781B .492A .777B .526 -.049 .575 2335 ---- .777B .516A .777B .552 -.049 .601 2340 ---- .796B .541A .796B .578 -.050 .628 2345 ---- .782B .567A .782B .605 -.051 .656 2350 ---- 1.020B .593A 1.020B .633 -.052 .685 2355 ---- .785B .620A .785B .662 -.052 .714 2360 ---- .785B .649A .785B .692 -.052 .744 2365 ---- .790B .677A .790B .723 -.052 .775 2370 ---- ---- .707A .707A .754 -.053 .807 2375 ---- 1.212B .738A 1.212B .786 -.053 .839 2380 ---- ---- .769A .769A .819 -.053 .872 2385 ---- ---- .804A .804A .853 -.053 .906 2390 ---- ---- ---- ---- .887 -.053 .940 2395 ---- ---- ---- ---- .922 -.053 .975 2400 ---- 1.417B .901A 1.417B .957 -.054 1.011 2405 ---- ---- ---- ---- .994 -.053 1.047 2410 ---- ---- ---- ---- 1.031 -.053 1.084 2415 ---- ---- ---- ---- 1.068 -.053 1.121 2420 ---- ---- ---- ---- 1.106 -.053 1.159 2425 ---- 1.635B 1.080A 1.635B 1.145 -.052 1.197 2430 ---- ---- ---- ---- 1.184 -.052 1.236 2435 ---- ---- ---- ---- 1.224 -.052 1.276 2440 ---- ---- ---- ---- 1.264 -.052 1.316 2445 ---- ---- ---- ---- 1.305 -.051 1.356 2450 ---- 1.856B 1.274A 1.856B 1.346 -.051 1.397 2455 ---- ---- ---- ---- 1.388 -.050 1.438 2460 ---- ---- ---- ---- 1.430 -.049 1.479 2465 ---- ---- ---- ---- 1.472 -.049 1.521 2470 ---- ---- ---- ---- 1.515 -.049 1.564 2475 ---- 2.085B 1.480A 2.085B 1.558 -.048 1.606 2480 ---- ---- ---- ---- 1.602 -.047 1.649 2485 ---- ---- ---- ---- 1.646 -.047 1.693 2490 ---- ---- ---- ---- 1.690 -.046 1.736 2495 ---- ---- ---- ---- 1.734 -.046 1.780 2500 ---- 2.320B 1.695A 2.320B 1.779 -.045 1.824 2505 ---- ---- ---- ---- 1.824 -.045 1.869 2510 ---- ---- ---- ---- 1.869 -.045 1.914 2515 ---- ---- ---- ---- 1.915 -.044 1.959 2525 ---- 2.556B 1.916A 2.556B 2.007 -.042 2.049 2550 ---- 2.796B 2.147A 2.796B 2.239 -.040 2.279 2575 ---- 3.040B 2.380A 3.040B 2.476 -.037 2.513 2600 ---- 3.170B 2.616A 3.170B 2.715 -.035 2.750 2625 ---- 3.211B 2.856A 3.209B 2.956 -.034 2.990 2650 ---- ---- 3.099A 3.099A 3.200 -.031 3.231 2675 ---- ---- ---- ---- 3.444 -.031 3.475 2700 ---- ---- ---- ---- 3.690 -.029 3.719 2725 ---- ---- ---- ---- 3.936 -.029 3.965 2750 ---- ---- ---- ---- 4.183 -.029 4.212 2775 ---- ---- ---- ---- 4.431 -.028 4.459 2800 ---- ---- ---- ---- 4.679 -.027 4.706 2825 ---- ---- ---- ---- 4.927 -.027 4.954 2850 ---- ---- ---- ---- 5.176 -.026 5.202 2875 ---- ---- ---- ---- 5.425 -.026 5.451 2900 ---- ---- ---- ---- 5.674 -.026 5.700 2925 ---- ---- ---- ---- 5.924 -.025 5.949 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 31 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.083 ---- ---- 1850 ---- ---- ---- ---- 4.835 ---- ---- 1875 ---- ---- ---- ---- 4.588 ---- ---- 1900 ---- ---- ---- ---- 4.341 ---- ---- 1925 ---- ---- ---- ---- 4.094 +.024 4.070 1950 ---- ---- ---- ---- 3.848 +.023 3.825 1975 ---- ---- 3.036A 3.036A 3.603 +.022 3.581 2000 ---- ---- 2.795A 2.795A 3.359 +.021 3.338 2025 ---- 3.212B 2.560A 2.560A 3.116 +.020 3.096 2050 ---- 2.982B 2.327A 2.327A 2.875 +.018 2.857 2075 ---- 2.744B 2.099A 2.099A 2.637 +.016 2.621 2100 ---- 2.508B 1.879A 1.879A 2.402 +.013 2.389 2125 ---- 2.276B 1.667A 1.667A 2.173 +.011 2.162 2150 ---- 2.052B 1.465A 1.465A 1.950 +.008 1.942 2175 ---- 1.833B 1.276A 1.276A 1.734 +.004 1.730 2200 ---- 1.624B 1.102A 1.102A 1.529 +.001 1.528 2225 ---- 1.425B .942A .942A 1.334 -.004 1.338 2230 ---- ---- ---- ---- 1.297 ---- ---- 2235 ---- ---- ---- ---- 1.260 ---- ---- 2240 ---- ---- ---- .854A 1.224 ---- ---- 2245 ---- ---- ---- .826A 1.188 ---- ---- 2250 ---- 1.237B .798A .798A 1.153 -.009 1.162 2255 ---- ---- ---- .772A 1.119 ---- ---- 2260 ---- ---- ---- .746A 1.085 ---- ---- 2265 ---- ---- ---- .720A 1.051 ---- ---- 2270 ---- ---- ---- .696A 1.019 ---- ---- 2275 ---- 1.067B .672A .672A .987 -.015 1.002 2280 ---- ---- ---- .648A .955 ---- ---- 2285 ---- ---- ---- .625A .925 ---- ---- 2290 ---- ---- ---- .603A .895 ---- ---- 2295 ---- ---- ---- .582A .865 ---- ---- 2300 ---- .910B .561A .561A .836 -.021 .857 2305 ---- ---- ---- .540A .808 ---- ---- 2310 ---- ---- ---- .520A .781 ---- ---- 2315 ---- .824B .501A .501A .754 -.023 .777 2320 ---- .796B .483A .483A .728 -.024 .752 2325 ---- .770B .465A .465A .703 -.024 .727 2330 ---- .744B .448A .448A .678 -.025 .703 2335 ---- .718B .431A .431A .654 -.026 .680 2340 ---- .694B .415A .415A .631 -.026 .657 2345 ---- .669B .399A .399A .608 -.026 .634 2350 ---- .646B .384A .384A .586 -.027 .613 2355 ---- .623B .370A .370A .564 -.028 .592 2360 ---- .601B .356A .356A .544 -.027 .571 2365 ---- .579B .342A .342A .524 -.027 .551 2370 ---- .558B .330A .330A .504 -.028 .532 2375 ---- .538B .315A .315A .485 -.028 .513 2380 ---- .518B .303A .303A .467 -.028 .495 2385 ---- .499B .292A .292A .450 -.028 .478 2390 ---- .481B .281A .281A .433 -.028 .461 2395 ---- .463B .271A .271A .416 -.028 .444 2400 ---- .445B .261A .261A .401 -.027 .428 2405 ---- .429B .251A .251A .385 -.028 .413 2410 ---- .412B .242A .242A .371 -.027 .398 2415 ---- .397B .234A .234A .357 -.027 .384 2420 ---- .382B .225A .225A .343 -.027 .370 2425 ---- .367B .217A .217A .330 -.027 .357 2430 ---- .353B .209A .209A .317 -.027 .344 2435 ---- .340B .202A .202A .305 -.027 .332 2440 ---- .327B .195A .195A .293 -.027 .320 2445 ---- .316B .188A .188A .282 -.027 .309 2450 ---- .304B .182A .182A .272 -.026 .298 2455 ---- .293B .175A .175A .261 -.026 .287 2460 ---- .281B .169A .169A .251 -.026 .277 2465 ---- .271B .164A .164A .242 -.025 .267 2470 ---- .260B .158A .158A .233 -.025 .258 2475 ---- .250B .153A .153A .224 -.025 .249 2480 ---- .241B .148A .148A .215 -.025 .240 2485 ---- ---- .143A .143A .207 -.025 .232 2490 ---- ---- .138A .138A .200 -.023 .223 2495 ---- ---- .133A .133A .192 -.024 .216 2500 ---- ---- .129A .129A .185 -.023 .208 2505 ---- ---- .125A .125A .178 -.023 .201 2510 ---- ---- .121A .121A .172 -.022 .194 2515 ---- ---- .117A .117A .165 -.022 .187 2525 ---- ---- .109A .109A .153 -.022 .175 2550 ---- ---- .093A .093A .128 -.019 .147 2575 ---- ---- .080A .080A .107 -.018 .125 2600 ---- ---- .069A .069A .090 -.016 .106 2625 ---- ---- .060A .060A .077 -.014 .091 2650 ---- ---- .053A .053A .066 -.013 .079 2675 ---- ---- .047A .047A .057 -.011 .068 2700 ---- ---- .042A .042A .049 -.010 .059 2725 ---- ---- .038A .038A .043 -.009 .052 2750 ---- ---- .035A .035A .038 -.008 .046 2775 ---- ---- .032A .032A .034 -.007 .041 2800 ---- ---- .029A .029A .030 -.007 .037 2825 ---- ---- .027A .027A .027 -.006 .033 2850 ---- ---- .025A .025A .024 -.006 .030 2875 ---- ---- .024A .024A .022 -.005 .027 2900 ---- ---- .022A .022A .020 -.004 .024 2925 ---- ---- .021A .021A .018 -.004 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S JAN23 Silver Weekly Wednesday Option - Week 2 PUT 1825 ---- ---- ---- .017A .013 ---- ---- 1850 ---- ---- ---- .019A .015 ---- ---- 1875 ---- ---- ---- .021A .017 ---- ---- 1900 ---- ---- ---- .024A .020 ---- ---- 1925 ---- .025B ---- .025B .023 UNCH .023 1950 ---- .031B ---- .031B .027 UNCH .027 1975 ---- .038B ---- .038B .032 -.001 .033 2000 ---- .048B ---- .048B .038 -.002 .040 2025 ---- .061B ---- .061B .045 -.003 .048 2050 ---- .077B ---- .077B .053 -.005 .058 2075 ---- .099B .069A .099B .065 -.007 .072 2100 ---- .128B .083A .083A .080 -.009 .089 2125 ---- .165B .102A .102A .100 -.012 .112 2150 ---- .212B .126A .126A .126 -.015 .141 2175 ---- .272B .157A .157A .160 -.018 .178 2200 ---- .344B .196A .196A .204 -.022 .226 2225 ---- .434B .246A .246A .259 -.027 .286 2230 ---- ---- ---- .257A .272 ---- ---- 2235 ---- ---- ---- .269A .285 ---- ---- 2240 ---- ---- ---- .282A .298 ---- ---- 2245 ---- ---- ---- .295A .312 ---- ---- 2250 ---- .540B .308A .308A .327 -.032 .359 2255 ---- ---- ---- .322A .343 ---- ---- 2260 ---- ---- ---- .337A .359 ---- ---- 2265 ---- ---- ---- .355A .375 ---- ---- 2270 ---- ---- ---- .371A .392 ---- ---- 2275 ---- .661B .387A .387A .410 -.038 .448 2280 ---- ---- ---- .405A .429 ---- ---- 2285 ---- ---- ---- .423A .448 ---- ---- 2290 ---- ---- ---- .441A .468 ---- ---- 2295 ---- ---- ---- .461A .488 ---- ---- 2300 ---- .801B .481A .481A .509 -.044 .553 2305 ---- ---- ---- .501A .531 ---- ---- 2310 ---- ---- ---- .523A .554 ---- ---- 2315 ---- .890B .545A .545A .577 -.046 .623 2320 ---- .921B .567A .921B .600 -.047 .647 2325 ---- .954B .591A .954B .625 -.047 .672 2330 ---- .954B .615A .954B .650 -.048 .698 2335 ---- .968B .639A .968B .676 -.048 .724 2340 ---- .961B .665A .959B .702 -.049 .751 2345 ---- .964B .691A .964B .730 -.049 .779 2350 ---- 1.122B .718A 1.122B .757 -.050 .807 2355 ---- .960B .745A .960B .786 -.050 .836 2360 ---- .966B .773A .966B .815 -.050 .865 2365 ---- .968B .802A .966B .845 -.050 .895 2370 ---- .971B .831A .970B .875 -.051 .926 2375 ---- 1.308B .861A 1.308B .906 -.051 .957 2380 ---- ---- .891A .891A .938 -.051 .989 2385 ---- ---- .922A .922A .970 -.051 1.021 2390 ---- ---- .954A .954A 1.003 -.051 1.054 2395 ---- ---- .990A .990A 1.037 -.050 1.087 2400 ---- 1.501B 1.019A 1.501B 1.071 -.050 1.121 2405 ---- ---- ---- ---- 1.105 -.051 1.156 2410 ---- ---- ---- ---- 1.141 -.050 1.191 2415 ---- ---- ---- ---- 1.176 -.051 1.227 2420 ---- ---- ---- ---- 1.213 -.050 1.263 2425 ---- 1.707B 1.192A 1.707B 1.249 -.051 1.300 2430 ---- ---- ---- ---- 1.287 -.050 1.337 2435 ---- ---- ---- ---- 1.325 -.049 1.374 2440 ---- ---- ---- ---- 1.363 -.049 1.412 2445 ---- ---- ---- ---- 1.401 -.050 1.451 2450 ---- 1.922B 1.376A 1.922B 1.441 -.049 1.490 2455 ---- ---- ---- ---- 1.480 -.049 1.529 2460 ---- ---- ---- ---- 1.520 -.049 1.569 2465 ---- ---- ---- ---- 1.560 -.049 1.609 2470 ---- ---- ---- ---- 1.601 -.048 1.649 2475 ---- 2.145B 1.572A 2.145B 1.642 -.048 1.690 2480 ---- ---- ---- ---- 1.684 -.047 1.731 2485 ---- ---- ---- ---- 1.725 -.048 1.773 2490 ---- ---- ---- ---- 1.768 -.046 1.814 2495 ---- ---- ---- ---- 1.810 -.046 1.856 2500 ---- 2.370B 1.777A 2.370B 1.853 -.046 1.899 2505 ---- ---- ---- ---- 1.896 -.046 1.942 2510 ---- ---- ---- ---- 1.939 -.046 1.985 2515 ---- ---- ---- ---- 1.983 -.045 2.028 2525 ---- 2.600B 1.990A 2.600B 2.071 -.044 2.115 2550 ---- 2.835B 2.210A 2.835B 2.295 -.042 2.337 2575 ---- 3.072B 2.435A 3.072B 2.524 -.040 2.564 2600 ---- 3.312B 2.667A 3.312B 2.756 -.039 2.795 2625 ---- 3.552B 2.900A 3.552B 2.992 -.037 3.029 2650 ---- 3.795B 3.136A 3.795B 3.231 -.035 3.266 2675 ---- 3.994B 3.376A 3.992B 3.471 -.034 3.505 2700 ---- 4.031B 3.616A 4.029B 3.714 -.032 3.746 2725 ---- 4.084B 3.859A 4.084B 3.957 -.032 3.989 2750 ---- ---- 4.102A 4.102A 4.202 -.030 4.232 2775 ---- ---- ---- ---- 4.447 -.030 4.477 2800 ---- ---- ---- ---- 4.693 -.029 4.722 2825 ---- ---- ---- ---- 4.940 -.028 4.968 2850 ---- ---- ---- ---- 5.187 -.028 5.215 2875 ---- ---- ---- ---- 5.435 -.027 5.462 2900 ---- ---- ---- ---- 5.683 -.027 5.710 2925 ---- ---- ---- ---- 5.931 -.026 5.957 TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.328 +.023 7.305 1625 ---- ---- ---- ---- 7.078 +.023 7.055 1650 ---- ---- ---- ---- 6.828 +.023 6.805 1675 ---- ---- ---- ---- 6.578 +.023 6.555 1700 ---- ---- ---- ---- 6.328 +.023 6.305 1725 ---- ---- ---- ---- 6.078 +.023 6.055 1750 ---- ---- ---- ---- 5.828 +.023 5.805 1775 ---- ---- ---- ---- 5.578 +.023 5.555 1800 ---- ---- ---- ---- 5.328 +.023 5.305 1825 ---- ---- ---- ---- 5.078 +.023 5.055 1850 ---- ---- ---- ---- 4.828 +.023 4.805 1875 ---- ---- ---- ---- 4.578 +.023 4.555 1900 ---- ---- ---- ---- 4.328 +.023 4.305 1925 ---- ---- ---- ---- 4.078 +.023 4.055 1950 ---- ---- ---- ---- 3.828 +.023 3.805 1975 ---- ---- ---- ---- 3.578 +.022 3.556 2000 ---- ---- ---- ---- 3.329 +.022 3.307 2010 ---- ---- ---- ---- 3.229 +.022 3.207 2015 ---- ---- ---- ---- 3.179 +.022 3.157 2020 ---- ---- ---- ---- 3.129 +.022 3.107 2025 ---- ---- ---- ---- 3.079 +.022 3.057 2030 ---- ---- ---- ---- 3.029 +.021 3.008 2035 ---- ---- ---- ---- 2.980 +.022 2.958 2040 ---- ---- ---- ---- 2.930 +.022 2.908 2045 ---- ---- ---- ---- 2.880 +.021 2.859 2050 ---- ---- ---- ---- 2.830 +.021 2.809 2055 ---- ---- ---- ---- 2.780 +.021 2.759 2060 ---- ---- ---- ---- 2.730 +.020 2.710 2065 ---- ---- ---- ---- 2.681 +.021 2.660 2070 ---- ---- ---- ---- 2.631 +.021 2.610 2075 ---- ---- ---- ---- 2.581 +.020 2.561 2080 ---- ---- ---- ---- 2.531 +.020 2.511 2085 ---- ---- ---- ---- 2.482 +.020 2.462 2090 ---- ---- ---- ---- 2.432 +.020 2.412 2095 ---- ---- ---- ---- 2.382 +.019 2.363 2100 ---- ---- ---- ---- 2.332 +.018 2.314 2105 ---- ---- ---- ---- 2.283 +.019 2.264 2110 ---- ---- ---- ---- 2.233 +.018 2.215 2115 ---- ---- ---- ---- 2.184 +.018 2.166 2120 ---- ---- ---- ---- 2.134 +.017 2.117 2125 ---- ---- 1.516A 1.516A 2.084 +.016 2.068 2130 ---- ---- ---- ---- 2.035 +.016 2.019 2135 ---- ---- ---- ---- 1.985 +.015 1.970 2140 ---- ---- ---- ---- 1.936 +.015 1.921 2145 ---- ---- ---- ---- 1.887 +.015 1.872 2150 ---- ---- 1.280A 1.280A 1.837 +.014 1.823 2155 ---- ---- ---- ---- 1.788 +.013 1.775 2160 ---- ---- ---- ---- 1.739 +.013 1.726 2165 ---- ---- ---- ---- 1.690 +.012 1.678 2170 ---- ---- ---- ---- 1.641 +.011 1.630 2175 ---- ---- 1.051A 1.051A 1.592 +.010 1.582 2180 ---- ---- 1.054A 1.054A 1.543 +.009 1.534 2185 ---- ---- 1.011A 1.011A 1.494 +.008 1.486 2190 ---- ---- .969A .969A 1.445 +.006 1.439 2195 ---- ---- .927A .927A 1.397 +.006 1.391 2200 ---- 1.456B .835A .835A 1.348 +.004 1.344 2205 ---- ---- .848A .848A 1.300 +.002 1.298 2210 ---- ---- .811A .811A 1.253 +.002 1.251 2215 ---- ---- .772A .772A 1.205 UNCH 1.205 2220 ---- ---- .737A .737A 1.158 -.002 1.160 2225 ---- 1.217B .639A .639A 1.111 -.003 1.114 2230 ---- ---- .668A .668A 1.064 -.006 1.070 2235 ---- ---- .570A .570A 1.018 -.008 1.026 2240 ---- ---- .537A .537A .973 -.009 .982 2245 ---- ---- .504A .504A .928 -.011 .939 2250 ---- .987B .468A .468A .883 -.014 .897 2255 ---- .870B .438A .438A .840 -.016 .856 2260 ---- .826B .409A .409A .796 -.019 .815 2265 ---- .782B .381A .381A .754 -.022 .776 2270 ---- .738B .355A .355A .713 -.024 .737 2275 ---- .771B .329A .329A .672 -.027 .699 2280 ---- ---- .305A .305A .633 -.029 .662 2285 ---- ---- .282A .282A .594 -.032 .626 2290 ---- ---- .261A .261A .557 -.034 .591 2295 ---- ---- .241A .241A .521 -.037 .558 2300 ---- .577B .222A .222A .486 -.039 .525 2305 ---- .518B .204A .204A .453 -.041 .494 2 2310 ---- .498B .188A .188A .421 -.042 .463 2315 ---- .464B .172A .172A .390 -.044 .434 2320 ---- .432B .157A .157A .361 -.045 .406 2325 ---- .410B .144A .144A .333 -.046 .379 2 2330 ---- .381B .132A .132A .307 -.047 .354 2335 ---- .353B .121A .121A .283 -.047 .330 2340 ---- .328B .111A .111A .260 -.047 .307 2345 ---- .306B .102A .102A .238 -.047 .285 2350 ---- .284B .093A .093A .218 -.047 .265 2355 ---- .263B .085A .085A .200 -.045 .245 2360 ---- .243B .078A .078A .182 -.045 .227 2365 ---- .224B .072A .072A .166 -.045 .211 2370 ---- .205B .066A .066A .152 -.043 .195 2375 ---- .190B .060A .060A .138 -.043 .181 4 2380 .101 .174B .056A .056A .125 -.042 1 .167 5 4 2385 ---- .160B .051A .051A .114 -.041 .155 2390 ---- .147B .047A .047A .104 -.039 .143 2395 ---- .134B .043A .043A .094 -.038 .132 2400 ---- .123B .040A .040A .085 -.037 50 .122 50 2405 ---- ---- .037A .037A .077 -.036 .113 2410 ---- ---- .034A .034A .070 -.035 .105 2 2 2415 ---- ---- .031A .031A .064 -.033 .097 2420 ---- ---- .029A .029A .058 -.031 .089 2425 ---- ---- .027A .027A .052 -.031 .083 6 2430 ---- ---- .025A .025A .047 -.029 1 .076 2435 ---- ---- .023A .023A .043 -.027 .070 2440 ---- ---- .022A .022A .039 -.026 .065 2445 ---- ---- .020A .020A .035 -.025 .060 2450 ---- ---- .019A .019A .032 -.023 .055 3 2455 ---- ---- .018A .018A .029 -.022 .051 2460 ---- ---- .017A .017A .026 -.021 .047 2465 ---- ---- .016A .016A .024 -.019 .043 2470 ---- ---- .015A .015A .022 -.018 .040 2475 ---- ---- .014A .014A .020 -.017 .037 2480 ---- ---- .014A .014A .018 -.016 .034 2485 ---- ---- .013A .013A .016 -.015 .031 2490 ---- ---- .013A .013A .015 -.014 .029 2495 ---- ---- .012A .012A .014 -.013 .027 2500 ---- ---- .012A .012A .012 -.013 .025 1 2505 ---- ---- .011A .011A .011 -.012 .023 2510 ---- ---- .011A .011A .010 -.011 .021 2515 ---- ---- .010A .010A .010 -.009 .019 2525 ---- ---- .009A .009A .008 -.009 .017 4 2550 ---- ---- .007A .007A .005 -.007 .012 150 2575 ---- ---- .006A .006A .003 -.006 .009 2600 ---- ---- ---- ---- .002 -.005 .007 2625 ---- ---- ---- ---- .002 -.003 .005 2650 ---- ---- ---- ---- .001 -.003 .004 8 2675 ---- ---- ---- ---- .001 -.003 .004 2700 ---- ---- ---- ---- .001 -.002 .003 8 2725 ---- ---- ---- ---- .001 -.002 .003 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 7 244 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 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 -.001 .003 2010 ---- ---- ---- ---- .002 -.001 .003 2015 ---- ---- ---- ---- .002 -.001 .003 2020 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .002 -.002 .004 2030 ---- ---- ---- ---- .002 -.002 .004 2035 ---- ---- ---- ---- .003 -.001 .004 2040 ---- ---- ---- ---- .003 -.001 .004 2045 ---- ---- ---- ---- .003 -.002 .005 2050 ---- ---- ---- ---- .003 -.002 .005 2055 ---- ---- ---- ---- .003 -.002 .005 2060 ---- ---- ---- ---- .003 -.003 .006 2065 ---- ---- ---- ---- .004 -.002 .006 2070 ---- ---- ---- ---- .004 -.003 .007 2075 ---- ---- ---- ---- .004 -.003 .007 2080 ---- ---- ---- ---- .004 -.003 .007 2085 ---- ---- ---- ---- .004 -.004 .008 2090 ---- ---- ---- ---- .005 -.004 .009 2095 ---- .010B ---- .010B .005 -.004 .009 2100 ---- .011B .009A .011B .005 -.005 .010 2105 ---- .012B ---- .012B .006 -.004 .010 2110 ---- .016B .010A .016B .006 -.005 .011 2115 ---- .018B .010A .018B .006 -.006 .012 2120 ---- .020B .011A .020B .007 -.006 .013 2125 ---- .022B .011A .022B .007 -.007 .014 2130 ---- .024B .011A .024B .008 -.007 .015 2135 ---- .026B .012A .026B .008 -.008 .016 8 2140 ---- .029B .012A .029B .009 -.008 .017 2145 ---- .032B .013A .032B .009 -.009 .018 2150 ---- .035B .013A .035B .010 -.009 .019 2155 ---- .038B .014A .038B .011 -.010 .021 2160 ---- .041B .015A .041B .012 -.010 .022 2165 ---- .045B .015A .045B .012 -.012 .024 2170 ---- .050B .016A .050B .013 -.013 .026 2175 ---- .055B .017A .055B .014 -.014 .028 2180 ---- .060B .018A .060B .015 -.015 .030 2185 ---- .066B .019A .066B .017 -.015 .032 2190 ---- .072B .020A .072B .018 -.016 .034 2195 ---- .080B .021A .021A .019 -.018 .037 2200 .022 .087B .022 .025B .021 -.019 2 .040 3 2205 ---- .096B .024A .024A .023 -.020 .043 2210 ---- .105B .026A .026A .025 -.022 .047 2215 ---- .116B .028A .028A .028 -.023 1 .051 2220 ---- .127B .030A .030A .030 -.025 .055 2225 ---- .138B .032A .032A .033 -.027 .060 2 2230 ---- .153B .035A .035A .037 -.028 .065 1 2235 ---- .166B .038A .038A .041 -.030 .071 2240 ---- .181B .042A .042A .045 -.033 .078 2245 ---- .197B .046A .046A .050 -.035 .085 2250 ---- .215B .051A .051A .056 -.037 .093 5 2255 ---- .234B .056A .056A .062 -.039 .101 2260 ---- .255B .061A .061A .069 -.042 .111 2265 .110 .277B .067A .111B .076 -.045 1 .121 2270 ---- .300B .074A .074A .085 -.047 .132 2275 .132 .325B .082A .082A .094 -.050 1 .144 2280 ---- .350B .090A .090A .105 -.052 .157 1 2285 ---- .378B .099A .378B .116 -.055 .171 2290 ---- .407B .110A .407B .129 -.058 .187 2295 ---- .437B .122A .437B .143 -.060 .203 2300 ---- .467B .134A .467B .158 -.062 .220 1 1 2305 ---- .499B .149A .499B .175 -.064 .239 2310 .154 .534B .154 .154 .193 -.065 1 .258 2315 ---- .566B .183A .566B .212 -.067 .279 2320 ---- .600B .201A .599B .233 -.068 .301 2325 ---- .641B .221A .641B .256 -.068 .324 1 1 2330 ---- .626B .242A .553B .279 -.070 .349 1 2335 ---- .669B .264A .563B .305 -.070 .375 2340 ---- .711B .288A .541B .332 -.070 .402 2345 ---- .753B .313A .550B .360 -.070 .430 2350 ---- .841B .340A .841B .390 -.069 .459 2355 ---- .839B .369A .569B .422 -.068 .490 2360 ---- .882B .398A .570B .454 -.068 .522 2365 ---- .925B .433A .568B .488 -.067 .555 2370 ---- .969B .466A .466A .523 -.067 .590 2375 ---- 1.061B .496A 1.061B .560 -.065 .625 2380 ---- 1.058B .539A .968B .597 -.065 .662 2385 ---- 1.062B .638A .704B .636 -.063 .699 2390 ---- 1.073B .672A .745B .675 -.063 .738 2395 ---- 1.070B .709A .788B .716 -.061 .777 2400 ---- 1.288B .682A 1.288B .757 -.060 .817 2 2405 ---- 1.067B .785A .873B .799 -.059 .858 2410 ---- 1.051B .824A .918B .842 -.057 .899 2 2 2415 ---- 1.072B .865A .961B .885 -.056 .941 2420 ---- 1.088B .907A 1.006B .929 -.055 .984 2425 ---- 1.528B .887A 1.528B .974 -.053 1.027 2430 ---- 1.081B .992A .992A 1.019 -.052 1.071 2435 ---- ---- 1.034A 1.034A 1.064 -.051 1.115 2440 ---- ---- 1.078A 1.078A 1.110 -.049 1.159 2445 ---- ---- 1.129A 1.129A 1.157 -.047 1.204 2450 ---- 1.673B 1.109A 1.672B 1.203 -.046 1.249 2455 ---- ---- ---- ---- 1.251 -.044 1.295 2460 ---- ---- ---- ---- 1.298 -.043 1.341 2465 ---- ---- ---- ---- 1.345 -.042 1.387 2470 ---- ---- ---- ---- 1.393 -.041 1.434 2475 ---- 1.684B 1.343A 1.684B 1.441 -.040 1.481 2480 ---- ---- ---- ---- 1.489 -.039 1.528 2485 ---- ---- ---- ---- 1.538 -.037 1.575 2490 ---- ---- ---- ---- 1.586 -.037 1.623 2495 ---- ---- ---- ---- 1.635 -.036 1.671 2500 ---- ---- 1.581A 1.581A 1.684 -.035 1.719 2505 ---- ---- ---- ---- 1.733 -.034 1.767 2510 ---- ---- ---- ---- 1.782 -.033 1.815 2515 ---- ---- ---- ---- 1.831 -.032 1.863 2525 ---- ---- ---- ---- 1.929 -.032 1.961 2550 ---- ---- ---- ---- 2.176 -.030 2.206 2575 ---- ---- ---- ---- 2.425 -.028 2.453 2600 ---- ---- ---- ---- 2.673 -.028 2.701 2625 ---- ---- ---- ---- 2.923 -.026 2.949 2650 ---- ---- ---- ---- 3.172 -.026 3.198 2675 ---- ---- ---- ---- 3.422 -.025 3.447 2700 ---- ---- ---- ---- 3.672 -.025 3.697 2725 ---- ---- ---- ---- 3.922 -.024 3.946 2750 ---- ---- ---- ---- 4.172 -.024 4.196 2775 ---- ---- ---- ---- 4.422 -.024 4.446 2800 ---- ---- ---- ---- 4.672 -.023 4.695 2825 ---- ---- ---- ---- 4.922 -.023 4.945 2850 ---- ---- ---- ---- 5.172 -.023 5.195 2875 ---- ---- ---- ---- 5.422 -.023 5.445 2900 ---- ---- ---- ---- 5.672 -.023 5.695 2925 ---- ---- ---- ---- 5.922 -.023 5.945 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 4 27 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 6.578 +.023 6.555 1700 ---- ---- ---- ---- 6.328 +.023 6.305 1725 ---- ---- ---- ---- 6.078 +.023 6.055 1750 ---- ---- ---- ---- 5.828 +.023 5.805 1775 ---- ---- ---- ---- 5.579 +.024 5.555 1800 ---- ---- ---- ---- 5.329 +.024 5.305 1825 ---- ---- ---- ---- 5.080 +.024 5.056 1850 ---- ---- ---- ---- 4.830 +.024 4.806 1875 ---- ---- ---- ---- 4.581 +.024 4.557 1900 ---- ---- ---- ---- 4.331 +.023 4.308 1925 ---- ---- ---- ---- 4.082 +.023 4.059 1950 ---- ---- ---- ---- 3.833 +.023 3.810 1975 ---- ---- ---- ---- 3.585 +.023 3.562 2000 ---- ---- ---- ---- 3.336 +.022 3.314 2025 ---- ---- ---- ---- 3.088 +.021 3.067 2050 ---- ---- ---- ---- 2.840 +.020 2.820 2075 ---- ---- 2.027A 2.027A 2.593 +.019 2.574 2080 ---- ---- ---- ---- 2.544 +.019 2.525 2085 ---- ---- ---- ---- 2.495 +.018 2.477 2090 ---- ---- ---- ---- 2.445 +.017 2.428 2095 ---- ---- ---- ---- 2.396 +.017 2.379 2100 ---- ---- 1.788A 1.788A 2.347 +.016 2.331 2105 ---- ---- ---- ---- 2.298 +.016 2.282 2110 ---- ---- ---- ---- 2.249 +.015 2.234 2115 ---- ---- ---- ---- 2.200 +.015 2.185 2120 ---- ---- ---- ---- 2.152 +.015 2.137 2125 ---- 2.135B 1.556A 1.556A 2.103 +.014 2.089 2130 ---- ---- ---- ---- 2.054 +.013 2.041 2135 ---- ---- ---- ---- 2.006 +.013 1.993 2140 ---- ---- ---- ---- 1.957 +.011 1.946 2145 ---- ---- 1.458A 1.458A 1.909 +.011 1.898 2150 ---- 1.969B 1.331A 1.331A 1.861 +.010 1.851 2155 ---- ---- 1.370A 1.370A 1.813 +.009 1.804 2160 ---- ---- 1.328A 1.328A 1.766 +.009 1.757 2165 ---- ---- 1.285A 1.285A 1.718 +.007 1.711 2170 ---- ---- 1.243A 1.243A 1.671 +.006 1.665 2175 ---- 1.732B 1.119A 1.119A 1.624 +.005 1.619 2180 ---- ---- 1.161A 1.161A 1.577 +.004 1.573 2185 ---- ---- 1.121A 1.121A 1.531 +.003 1.528 2190 ---- ---- 1.082A 1.082A 1.485 +.002 1.483 2195 ---- ---- 1.045A 1.045A 1.439 +.001 1.438 2200 ---- 1.500B .920A .920A 1.394 UNCH 1.394 2205 ---- ---- .971A .971A 1.348 -.002 1.350 2210 ---- ---- .935A .935A 1.304 -.003 1.307 2215 ---- 1.288B .900A .900A 1.260 -.004 1.264 2220 ---- 1.243B .865A .865A 1.216 -.006 1.222 2225 ---- 1.274B .741A .741A 1.173 -.007 1.180 2230 ---- 1.154B .715A .715A 1.130 -.009 1.139 2235 ---- 1.111B .685A .685A 1.088 -.010 1.098 2240 ---- 1.067B .655A .655A 1.047 -.011 1.058 2245 ---- 1.025B .624A .624A 1.006 -.013 1.019 2250 ---- 1.064B .584A .584A .966 -.014 .980 2255 ---- ---- .555A .555A .926 -.016 .942 2260 ---- ---- .527A .527A .888 -.017 .905 2265 ---- ---- .500A .500A .850 -.019 .869 2270 ---- ---- .474A .474A .813 -.020 .833 2275 ---- .867B .449A .449A .776 -.023 .799 2280 ---- ---- .425A .425A .741 -.024 .765 3 3 2285 ---- ---- .402A .402A .707 -.025 .732 2290 ---- .719B .380A .380A .673 -.026 .699 2295 ---- .719B .359A .359A .640 -.028 .668 2300 ---- .691B .340A .340A .609 -.029 .638 2305 ---- .649B .320A .320A .578 -.030 .608 2310 ---- .616B .302A .302A .549 -.030 .579 2315 ---- .585B .285A .285A .520 -.032 .552 2320 ---- .565B .269A .269A .492 -.033 .525 2325 ---- .537B .254A .254A .466 -.033 .499 2330 ---- .510B .239A .239A .440 -.034 .474 2335 ---- .483B .225A .225A .416 -.034 .450 2340 ---- .457B .210A .210A .392 -.035 .427 2345 ---- .432B .198A .198A .370 -.035 .405 2350 ---- .408B .187A .187A .349 -.035 .384 2355 ---- .385B .176A .176A .328 -.036 .364 2360 ---- .364B .166A .166A .309 -.036 .345 2365 ---- .343B .157A .157A .291 -.036 .327 2370 ---- .323B .148A .148A .273 -.036 .309 2375 ---- .304B .140A .140A .257 -.036 .293 2380 ---- .286B .132A .132A .241 -.036 .277 2385 ---- .269B .125A .125A .227 -.035 .262 2390 ---- .253B .118A .118A .213 -.035 .248 2395 ---- .238B .111A .111A .200 -.035 .235 2400 ---- .224B .105A .105A .188 -.034 .222 2 2405 ---- .212B .100A .100A .176 -.034 .210 2410 ---- ---- .095A .095A .165 -.034 .199 2415 ---- ---- .090A .090A .155 -.033 .188 2420 ---- ---- .085A .085A .146 -.032 .178 1 1 2425 ---- ---- .080A .080A .137 -.032 .169 2430 ---- ---- .076A .076A .129 -.031 .160 2435 ---- ---- .072A .072A .121 -.030 .151 2440 ---- ---- .069A .069A .114 -.029 .143 2445 ---- ---- .065A .065A .107 -.028 .135 2450 ---- ---- .062A .062A .100 -.028 .128 2455 ---- ---- .059A .059A .095 -.026 .121 2460 ---- ---- .056A .056A .089 -.026 .115 2465 ---- ---- .053A .053A .084 -.025 .109 2470 ---- ---- .051A .051A .079 -.024 .103 2475 ---- ---- .048A .048A .074 -.023 .097 2480 ---- ---- .046A .046A .070 -.022 .092 2485 ---- ---- .044A .044A .066 -.021 .087 2490 ---- ---- .042A .042A .062 -.021 .083 2495 ---- ---- .040A .040A .059 -.019 .078 2500 ---- ---- .038A .038A .055 -.019 .074 1 2505 ---- ---- .037A .037A .052 -.018 .070 2510 ---- ---- .035A .035A .049 -.018 .067 2515 ---- ---- .034A .034A .047 -.016 .063 2525 ---- ---- .031A .031A .042 -.015 .057 2550 ---- ---- .025A .025A .032 -.012 .044 2575 ---- ---- .021A .021A .025 -.009 .034 2600 ---- ---- .018A .018A .019 -.008 .027 2625 ---- ---- .015A .015A .015 -.007 .022 2650 ---- ---- .013A .013A .013 -.005 .018 2675 ---- ---- .012A .012A .010 -.005 .015 2700 ---- ---- .011A .011A .009 -.004 .013 2725 ---- ---- ---- ---- .007 -.004 .011 2750 ---- ---- ---- ---- .006 -.003 .009 2775 ---- ---- ---- ---- .006 -.002 .008 2800 ---- ---- ---- ---- .005 -.002 .007 2825 ---- ---- ---- ---- .004 -.003 .007 2850 ---- ---- ---- ---- .004 -.002 .006 2875 ---- ---- ---- ---- .004 -.001 .005 2900 ---- ---- ---- ---- .003 -.002 .005 2925 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 7 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .002 +.001 .001 1700 ---- ---- ---- ---- .003 +.001 .002 1725 ---- ---- ---- ---- .003 +.001 .002 1750 ---- ---- ---- ---- .003 +.001 .002 1775 ---- ---- ---- ---- .004 +.001 .003 1800 ---- ---- ---- ---- .004 +.001 .003 1825 ---- ---- ---- ---- .005 +.001 .004 1850 ---- ---- ---- ---- .005 +.001 .004 1875 ---- ---- ---- ---- .006 +.001 .005 1900 ---- ---- ---- ---- .007 +.001 .006 1925 ---- ---- ---- ---- .007 UNCH .007 1950 ---- ---- ---- ---- .008 UNCH .008 1975 ---- ---- ---- ---- .010 UNCH .010 2000 ---- ---- ---- ---- .011 -.001 .012 2025 ---- ---- ---- ---- .013 -.002 .015 2050 ---- .021B .017A .021B .015 -.003 .018 2075 ---- .029B .020A .029B .018 -.004 .022 2080 ---- .031B .021A .031B .018 -.005 .023 2085 ---- .033B .022A .033B .019 -.005 .024 2090 ---- .035B .023A .035B .020 -.005 .025 2095 ---- .038B .024A .038B .021 -.006 .027 2100 ---- .040B .025A .040B .021 -.007 .028 2105 ---- .043B .026A .043B .022 -.008 .030 2110 ---- .046B .027A .046B .023 -.008 .031 2115 ---- .049B .028A .049B .025 -.008 .033 2120 ---- .053B .029A .053B .026 -.008 .034 2125 ---- .057B .030A .057B .027 -.009 .036 2130 ---- .062B .032A .062B .028 -.010 .038 2135 ---- .065B .033A .033A .030 -.011 .041 2140 ---- .071B .034A .034A .032 -.011 .043 2145 ---- .076B .036A .036A .033 -.013 .046 2150 ---- .082B .038A .038A .035 -.013 .048 6 2155 ---- .088B .039A .039A .037 -.014 .051 2160 ---- .095B .042A .042A .040 -.014 .054 2165 ---- .102B .044A .044A .042 -.016 .058 2170 ---- .110B .046A .046A .045 -.017 .062 2175 ---- .118B .049A .049A .048 -.018 .066 2180 ---- .127B .052A .052A .051 -.019 .070 2185 ---- .136B .055A .055A .055 -.019 .074 2190 ---- .146B .058A .058A .058 -.021 .079 2195 ---- .157B .062A .062A .063 -.022 .085 2200 ---- .168B .066A .066A .067 -.023 .090 5 2205 ---- .181B .070A .070A .072 -.025 .097 2210 ---- .194B .075A .075A .077 -.026 .103 2215 ---- .208B .080A .080A .083 -.027 .110 2220 ---- .221B .085A .085A .089 -.029 .118 2225 ---- .236B .091A .091A .096 -.030 .126 2230 ---- .252B .097A .097A .103 -.032 .135 2235 ---- .270B .104A .104A .111 -.033 .144 2240 ---- .289B .111A .111A .120 -.034 .154 2245 ---- .308B .119A .119A .129 -.036 .165 2250 ---- .328B .127A .127A .139 -.037 .176 3 2255 ---- .348B .137A .137A .149 -.039 .188 2260 ---- .372B .146A .146A .160 -.041 .201 2265 ---- .393B .156A .156A .173 -.042 .215 2270 ---- .418B .167A .167A .185 -.044 .229 2275 ---- .444B .179A .179A .199 -.045 .244 2280 ---- .468B .192A .192A .214 -.046 .260 2285 ---- .495B .206A .206A .229 -.048 .277 2290 ---- .525B .222A .525B .246 -.049 .295 2295 ---- .553B .238A .553B .263 -.050 .313 2300 ---- .582B .254A .582B .281 -.052 .333 2305 ---- .614B .272A .614B .301 -.052 .353 2310 ---- .644B .290A .644B .321 -.054 .375 2315 ---- .677B .310A .677B .342 -.055 .397 2320 ---- .710B .330A .703B .364 -.056 .420 2325 ---- .748B .352A .747B .388 -.056 .444 2330 ---- .783B .374A .778B .412 -.057 .469 2335 ---- .783B .398A .782B .438 -.057 .495 2340 ---- .785B .422A .785B .464 -.058 .522 2345 ---- .814B .448A .788B .492 -.058 .550 2350 ---- .933B .475A .933B .520 -.059 .579 2355 ---- .893B .502A .752B .550 -.059 .609 1 2360 ---- .933B .531A .785B .581 -.058 .639 2365 ---- .972B .560A .789B .612 -.059 .671 2370 ---- 1.014B .590A .798B .645 -.059 .704 2375 ---- 1.136B .623A 1.136B .678 -.059 .737 2380 ---- 1.098B .660A .802B .713 -.058 .771 2385 ---- 1.140B .693A .693A .748 -.058 .806 2390 ---- 1.184B .728A .728A .784 -.058 .842 2395 ---- 1.228B .764A .764A .821 -.058 .879 2400 ---- 1.352B .794A 1.352B .859 -.057 .916 2405 ---- 1.316B .911A .911A .897 -.057 .954 2410 ---- 1.361B .948A .948A .937 -.056 .993 2415 ---- 1.406B .985A .985A .976 -.056 1.032 2420 ---- 1.451B 1.023A 1.023A 1.017 -.055 1.072 2425 ---- 1.576B .983A 1.576B 1.058 -.055 1.113 2430 ---- 1.496B 1.099A 1.099A 1.100 -.053 1.153 2435 ---- 1.504B 1.140A 1.140A 1.142 -.053 1.195 2440 ---- 1.550B 1.182A 1.182A 1.184 -.053 1.237 2445 ---- 1.496B 1.222A 1.222A 1.228 -.051 1.279 2450 ---- 1.809B 1.187A 1.809B 1.271 -.051 1.322 2455 ---- 1.493B 1.306A 1.306A 1.315 -.050 1.365 2460 ---- 1.509B 1.348A 1.348A 1.359 -.049 1.408 2465 ---- 1.509B 1.391A 1.391A 1.404 -.048 1.452 2470 ---- 1.550B 1.435A 1.435A 1.449 -.047 1.496 2475 ---- 2.048B 1.406A 2.048B 1.495 -.046 1.541 2480 ---- ---- 1.523A 1.523A 1.540 -.045 1.585 2485 ---- ---- 1.568A 1.568A 1.586 -.044 1.630 2490 ---- ---- 1.622A 1.622A 1.632 -.044 1.676 2495 ---- ---- ---- ---- 1.679 -.042 1.721 2500 ---- 2.288B 1.632A 2.288B 1.726 -.041 1.767 2505 ---- ---- ---- ---- 1.772 -.041 1.813 2510 ---- ---- ---- ---- 1.820 -.040 1.860 2515 ---- ---- ---- ---- 1.867 -.039 1.906 2525 ---- 2.472B 1.864A 2.472B 1.962 -.038 2.000 2550 ---- 2.495B 2.103A 2.495B 2.202 -.035 2.237 2575 ---- 2.514B 2.343A 2.514B 2.444 -.033 2.477 2600 ---- ---- ---- ---- 2.689 -.030 2.719 2625 ---- ---- ---- ---- 2.935 -.029 2.964 2650 ---- ---- ---- ---- 3.182 -.028 3.210 2675 ---- ---- ---- ---- 3.430 -.027 3.457 2700 ---- ---- ---- ---- 3.678 -.026 3.704 2725 ---- ---- ---- ---- 3.926 -.026 3.952 2750 ---- ---- ---- ---- 4.175 -.026 4.201 2775 ---- ---- ---- ---- 4.425 -.025 4.450 2800 ---- ---- ---- ---- 4.674 -.025 4.699 2825 ---- ---- ---- ---- 4.923 -.025 4.948 2850 ---- ---- ---- ---- 5.173 -.024 5.197 2875 ---- ---- ---- ---- 5.423 -.024 5.447 2900 ---- ---- ---- ---- 5.673 -.023 5.696 2925 ---- ---- ---- ---- 5.922 -.024 5.946 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.26 -.23 10.49 10050 ---- ---- ---- ---- 9.76 -.23 9.99 10100 ---- ---- ---- ---- 9.26 -.23 9.49 10150 ---- ---- ---- ---- 8.77 -.22 8.99 10200 ---- ---- ---- ---- 8.27 -.23 8.50 10250 ---- ---- ---- ---- 7.77 -.23 8.00 10300 ---- ---- ---- ---- 7.27 -.23 7.50 10350 ---- ---- ---- ---- 6.77 -.23 7.00 10400 ---- ---- ---- ---- 6.27 -.23 6.50 10450 ---- ---- ---- ---- 5.77 -.24 6.01 10500 ---- ---- ---- ---- 5.28 -.24 5.52 10550 ---- ---- ---- ---- 4.79 -.25 5.04 10600 ---- ---- ---- ---- 4.31 -.25 4.56 10650 ---- ---- ---- ---- 3.84 -.26 4.10 10700 ---- ---- ---- ---- 3.39 -.26 3.65 10750 ---- ---- ---- ---- 2.96 -.26 3.22 10800 ---- ---- ---- ---- 2.54 -.27 2.81 10850 ---- ---- ---- ---- 2.16 -.27 2.43 10900 ---- ---- ---- ---- 1.81 -.26 2.07 10950 ---- ---- ---- ---- 1.49 -.25 1.74 11000 ---- ---- ---- ---- 1.21 -.24 1.45 11050 ---- ---- ---- ---- .96 -.23 1.19 11100 ---- ---- ---- ---- .75 -.21 .96 11150 ---- ---- ---- ---- .58 -.19 .77 11200 ---- ---- ---- ---- .44 -.17 .61 11250 ---- ---- ---- ---- .33 -.14 .47 11300 ---- ---- ---- ---- .24 -.12 .36 11350 ---- ---- ---- ---- .17 -.10 .27 11400 ---- ---- ---- ---- .12 -.08 .20 11450 ---- ---- ---- ---- .08 -.07 .15 11500 ---- ---- ---- ---- .06 -.05 .11 11550 ---- ---- ---- ---- .04 -.04 .08 11600 ---- ---- ---- ---- .02 -.03 .05 11650 ---- ---- ---- ---- .02 -.02 .04 11700 ---- ---- ---- ---- .01 -.01 .02 11750 ---- ---- ---- ---- .01 -.01 .02 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 105.10 -.21 105.31 5650 ---- ---- ---- ---- 53.68 -.22 53.90 5700 ---- ---- ---- ---- 53.18 -.23 53.41 5750 ---- ---- ---- ---- 52.68 -.23 52.91 5800 ---- ---- ---- ---- 52.18 -.23 52.41 5850 ---- ---- ---- ---- 51.68 -.23 51.91 5900 ---- ---- ---- ---- 51.18 -.24 51.42 5950 ---- ---- ---- ---- 50.69 -.23 50.92 6000 ---- ---- ---- ---- 50.19 -.23 50.42 6050 ---- ---- ---- ---- 49.69 -.23 49.92 6100 ---- ---- ---- ---- 49.19 -.23 49.42 6150 ---- ---- ---- ---- 48.69 -.23 48.92 6200 ---- ---- ---- ---- 48.19 -.23 48.42 6250 ---- ---- ---- ---- 47.70 -.23 47.93 6300 ---- ---- ---- ---- 47.20 -.23 47.43 6350 ---- ---- ---- ---- 46.70 -.23 46.93 6400 ---- ---- ---- ---- 46.20 -.23 46.43 6450 ---- ---- ---- ---- 45.70 -.23 45.93 6500 ---- ---- ---- ---- 45.20 -.23 45.43 6600 ---- ---- ---- ---- 44.21 -.22 44.43 6650 ---- ---- ---- ---- 43.71 -.22 43.93 6700 ---- ---- ---- ---- 43.21 -.22 43.43 6750 ---- ---- ---- ---- 42.71 -.22 42.93 6800 ---- ---- ---- ---- 42.21 -.23 42.44 6850 ---- ---- ---- ---- 41.71 -.23 41.94 6900 ---- ---- ---- ---- 41.21 -.23 41.44 6950 ---- ---- ---- ---- 40.71 -.23 40.94 7000 ---- ---- ---- ---- 40.21 -.23 40.44 7050 ---- ---- ---- ---- 39.71 -.23 39.94 7100 ---- ---- ---- ---- 39.21 -.23 39.44 7150 ---- ---- ---- ---- 38.72 -.22 38.94 7200 ---- ---- ---- ---- 38.22 -.22 38.44 7450 ---- ---- ---- ---- 35.72 -.23 35.95 7500 ---- ---- ---- ---- 35.22 -.23 35.45 7550 ---- ---- ---- ---- 34.72 -.23 34.95 7600 ---- ---- ---- ---- 34.22 -.23 34.45 7650 ---- ---- ---- ---- 33.72 -.23 33.95 7700 ---- ---- ---- ---- 33.22 -.23 33.45 7750 ---- ---- ---- ---- 32.73 -.22 32.95 7800 ---- ---- ---- ---- 32.23 -.22 32.45 7850 ---- ---- ---- ---- 31.73 -.22 31.95 7900 ---- ---- ---- ---- 31.23 -.22 31.45 7950 ---- ---- ---- ---- 30.73 -.23 30.96 8000 ---- ---- ---- ---- 30.23 -.23 30.46 8050 ---- ---- ---- ---- 29.73 -.23 29.96 8100 ---- ---- ---- ---- 29.23 -.23 29.46 8150 ---- ---- ---- ---- 28.73 -.23 28.96 8200 ---- ---- ---- ---- 28.23 -.23 28.46 8250 ---- ---- ---- ---- 27.73 -.23 27.96 8300 ---- ---- ---- ---- 27.23 -.23 27.46 8350 ---- ---- ---- ---- 26.74 -.22 26.96 8400 ---- ---- ---- ---- 26.24 -.22 26.46 8450 ---- ---- ---- ---- 25.74 -.22 25.96 8500 ---- ---- ---- ---- 25.24 -.23 25.47 8550 ---- ---- ---- ---- 24.74 -.23 24.97 8600 ---- ---- ---- ---- 24.24 -.23 24.47 8650 ---- ---- ---- ---- 23.74 -.23 23.97 8700 ---- ---- ---- ---- 23.24 -.23 23.47 8750 ---- ---- ---- ---- 22.74 -.23 22.97 8800 ---- ---- ---- ---- 22.24 -.23 22.47 8850 ---- ---- ---- ---- 21.74 -.23 21.97 8900 ---- ---- ---- ---- 21.24 -.23 21.47 8950 ---- ---- ---- ---- 20.75 -.22 20.97 9000 ---- ---- ---- ---- 20.25 -.22 20.47 9050 ---- ---- ---- ---- 19.75 -.22 19.97 9100 ---- ---- ---- ---- 19.25 -.23 19.48 9150 ---- ---- ---- ---- 18.75 -.23 18.98 9200 ---- ---- ---- ---- 18.25 -.23 18.48 9250 ---- ---- ---- ---- 17.75 -.23 17.98 9300 ---- ---- ---- ---- 17.25 -.23 17.48 9350 ---- ---- ---- ---- 16.75 -.23 16.98 9400 ---- ---- ---- ---- 16.25 -.23 16.48 9450 ---- ---- ---- ---- 15.75 -.23 15.98 9500 ---- ---- ---- ---- 15.25 -.23 15.48 9550 ---- ---- ---- ---- 14.76 -.22 14.98 9600 ---- ---- ---- ---- 14.26 -.22 14.48 9650 ---- ---- ---- ---- 13.76 -.23 13.99 9700 ---- ---- ---- ---- 13.26 -.23 13.49 9750 ---- ---- ---- ---- 12.76 -.23 12.99 9800 ---- ---- ---- ---- 12.26 -.23 12.49 9850 ---- ---- ---- ---- 11.76 -.23 11.99 9900 ---- ---- ---- ---- 11.26 -.23 11.49 9950 ---- ---- ---- ---- 10.76 -.23 10.99 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.42 -2.22 12.64 10050 ---- ---- ---- ---- 10.05 -2.20 12.25 10100 ---- ---- ---- ---- 9.69 -2.17 11.86 10150 ---- ---- ---- ---- 9.33 -2.14 11.47 10200 ---- ---- ---- ---- 8.98 -2.11 11.09 10250 ---- ---- ---- ---- 8.64 -2.08 10.72 10300 ---- ---- ---- ---- 8.31 -2.05 10.36 10350 ---- ---- ---- ---- 7.98 -2.02 10.00 10500 ---- ---- ---- ---- 7.05 -1.92 8.97 10550 ---- ---- ---- ---- 6.76 -1.88 8.64 10600 ---- ---- ---- ---- 6.47 -1.85 8.32 10650 ---- ---- ---- ---- 6.20 -1.80 8.00 10700 ---- ---- ---- ---- 5.93 -1.76 7.69 10750 ---- ---- ---- ---- 5.66 -1.73 7.39 10800 ---- ---- ---- ---- 5.41 -1.69 7.10 10850 ---- ---- ---- ---- 5.16 -1.66 6.82 10900 ---- ---- ---- ---- 4.93 -1.61 6.54 10950 ---- ---- ---- ---- 4.70 -1.57 6.27 11000 ---- ---- ---- ---- 4.47 -1.54 6.01 11050 ---- ---- ---- ---- 4.26 -1.49 5.75 11100 ---- ---- ---- ---- 4.05 -1.45 5.50 11150 ---- ---- ---- ---- 3.85 -1.41 5.26 11200 ---- ---- ---- ---- 3.66 -1.37 5.03 11250 ---- ---- ---- ---- 3.48 -1.33 4.81 11300 ---- ---- ---- ---- 3.30 -1.29 4.59 6000 ---- ---- ---- ---- 48.59 -2.61 51.20 6050 ---- ---- ---- ---- 48.09 -2.61 50.70 6100 ---- ---- ---- ---- 47.60 -2.61 50.21 6150 ---- ---- ---- ---- 47.10 -2.61 49.71 6200 ---- ---- ---- ---- 46.60 -2.61 49.21 6250 ---- ---- ---- ---- 46.10 -2.62 48.72 6300 ---- ---- ---- ---- 45.61 -2.61 48.22 6350 ---- ---- ---- ---- 45.11 -2.61 47.72 6400 ---- ---- ---- ---- 44.61 -2.61 47.22 6450 ---- ---- ---- ---- 44.12 -2.61 46.73 7500 ---- ---- ---- ---- 33.67 -2.62 36.29 7550 ---- ---- ---- ---- 33.18 -2.61 35.79 7600 ---- ---- ---- ---- 32.68 -2.61 35.29 7650 ---- ---- ---- ---- 32.18 -2.61 34.79 7700 ---- ---- ---- ---- 31.68 -2.62 34.30 7750 ---- ---- ---- ---- 31.19 -2.61 33.80 7800 ---- ---- ---- ---- 30.69 -2.61 33.30 7850 ---- ---- ---- ---- 30.19 -2.62 32.81 7900 ---- ---- ---- ---- 29.70 -2.61 32.31 7950 ---- ---- ---- ---- 29.20 -2.61 31.81 8000 ---- ---- ---- ---- 28.70 -2.61 31.31 8050 ---- ---- ---- ---- 28.21 -2.61 30.82 8100 ---- ---- ---- ---- 27.71 -2.61 30.32 8150 ---- ---- ---- ---- 27.22 -2.61 29.83 8200 ---- ---- ---- ---- 26.73 -2.60 29.33 8250 ---- ---- ---- ---- 26.23 -2.61 28.84 8300 ---- ---- ---- ---- 25.74 -2.60 28.34 8350 ---- ---- ---- ---- 25.25 -2.60 27.85 8400 ---- ---- ---- ---- 24.76 -2.60 27.36 8450 ---- ---- ---- ---- 24.27 -2.60 26.87 8500 ---- ---- ---- ---- 23.78 -2.60 26.38 8550 ---- ---- ---- ---- 23.29 -2.60 25.89 8600 ---- ---- ---- ---- 22.81 -2.59 25.40 8650 ---- ---- ---- ---- 22.32 -2.59 24.91 8700 ---- ---- ---- ---- 21.84 -2.58 24.42 8750 ---- ---- ---- ---- 21.36 -2.58 23.94 8800 ---- ---- ---- ---- 20.88 -2.57 23.45 8850 ---- ---- ---- ---- 20.40 -2.57 22.97 8900 ---- ---- ---- ---- 19.93 -2.56 22.49 8950 ---- ---- ---- ---- 19.45 -2.56 22.01 9000 ---- ---- ---- ---- 18.98 -2.55 21.53 9050 ---- ---- ---- ---- 18.51 -2.54 21.05 9100 ---- ---- ---- ---- 18.05 -2.53 20.58 9150 ---- ---- ---- ---- 17.59 -2.52 20.11 9200 ---- ---- ---- ---- 17.13 -2.51 19.64 9250 ---- ---- ---- ---- 16.67 -2.50 19.17 9300 ---- ---- ---- ---- 16.22 -2.49 18.71 9350 ---- ---- ---- ---- 15.77 -2.48 18.25 9400 ---- ---- ---- ---- 15.33 -2.46 17.79 9450 ---- ---- ---- ---- 14.89 -2.45 17.34 9500 ---- ---- ---- ---- 14.46 -2.43 16.89 9550 ---- ---- ---- ---- 14.03 -2.42 16.45 9600 ---- ---- ---- ---- 13.60 -2.41 16.01 9650 ---- ---- ---- ---- 13.19 -2.38 15.57 9700 ---- ---- ---- ---- 12.77 -2.36 15.13 9750 ---- ---- ---- ---- 12.36 -2.35 14.71 9800 ---- ---- ---- ---- 11.96 -2.32 14.28 9850 ---- ---- ---- ---- 11.57 -2.30 13.87 9900 ---- ---- ---- ---- 11.18 -2.27 13.45 9950 ---- ---- ---- ---- 10.79 -2.25 13.04 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 50.04 -.13 50.17 6050 ---- ---- ---- ---- 49.54 -.14 49.68 6100 ---- ---- ---- ---- 49.05 -.13 49.18 6150 ---- ---- ---- ---- 48.55 -.14 48.69 6200 ---- ---- ---- ---- 48.06 -.13 48.19 6250 ---- ---- ---- ---- 47.56 -.13 47.69 6300 ---- ---- ---- ---- 47.07 -.13 47.20 6350 ---- ---- ---- ---- 46.57 -.13 46.70 6400 ---- ---- ---- ---- 46.07 -.14 46.21 6450 ---- ---- ---- ---- 45.57 -.14 45.71 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 49.69 -.15 49.84 6000 ---- ---- ---- ---- 49.20 -.15 49.35 6050 ---- ---- ---- ---- 48.71 -.15 48.86 6100 ---- ---- ---- ---- 48.21 -.16 48.37 6150 ---- ---- ---- ---- 47.72 -.16 47.88 6200 ---- ---- ---- ---- 47.23 -.16 47.39 6250 ---- ---- ---- ---- 46.74 -.16 46.90 6300 ---- ---- ---- ---- 46.25 -.16 46.41 6350 ---- ---- ---- ---- 45.76 -.16 45.92 6400 ---- ---- ---- ---- 45.28 -.15 45.43 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 49.41 -.14 49.55 5950 ---- ---- ---- ---- 48.93 -.13 49.06 6000 ---- ---- ---- ---- 48.44 -.14 48.58 6050 ---- ---- ---- ---- 47.96 -.13 48.09 6100 ---- ---- ---- ---- 47.47 -.14 47.61 6150 ---- ---- ---- ---- 46.99 -.14 47.13 6200 ---- ---- ---- ---- 46.51 -.13 46.64 6250 ---- ---- ---- ---- 46.03 -.13 46.16 6300 ---- ---- ---- ---- 45.55 -.13 45.68 6350 ---- ---- ---- ---- 45.07 -.13 45.20 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 48.67 -.15 48.82 5950 ---- ---- ---- ---- 48.19 -.15 48.34 6000 ---- ---- ---- ---- 47.71 -.16 47.87 6050 ---- ---- ---- ---- 47.24 -.15 47.39 6100 ---- ---- ---- ---- 46.76 -.16 46.92 6150 ---- ---- ---- ---- 46.29 -.16 46.45 6200 ---- ---- ---- ---- 45.82 -.15 45.97 6250 ---- ---- ---- ---- 45.35 -.15 45.50 6300 ---- ---- ---- ---- 44.88 -.15 45.03 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 48.44 -.15 48.59 5900 ---- ---- ---- ---- 47.97 -.15 48.12 5950 ---- ---- ---- ---- 47.51 -.15 47.66 6000 ---- ---- ---- ---- 47.04 -.15 47.19 6050 ---- ---- ---- ---- 46.58 -.15 46.73 6100 ---- ---- ---- ---- 46.12 -.14 46.26 6150 ---- ---- ---- ---- 45.65 -.15 45.80 6200 ---- ---- ---- ---- 45.20 -.14 45.34 6250 ---- ---- ---- ---- 44.74 -.14 44.88 6300 ---- ---- ---- ---- 44.28 -.15 44.43 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 48.06 -.15 48.21 5900 ---- ---- ---- ---- 47.60 -.15 47.75 5950 ---- ---- ---- ---- 47.15 -.15 47.30 6000 ---- ---- ---- ---- 46.69 -.15 46.84 6050 ---- ---- ---- ---- 46.24 -.15 46.39 6100 ---- ---- ---- ---- 45.79 -.15 45.94 6150 ---- ---- ---- ---- 45.34 -.15 45.49 6200 ---- ---- ---- ---- 44.89 -.15 45.04 6250 ---- ---- ---- ---- 44.44 -.15 44.59 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 47.61 -.08 47.69 5850 ---- ---- ---- ---- 47.17 -.07 47.24 5900 ---- ---- ---- ---- 46.72 -.07 46.79 5950 ---- ---- ---- ---- 46.27 -.08 46.35 6000 ---- ---- ---- ---- 45.83 -.07 45.90 6050 ---- ---- ---- ---- 45.39 -.07 45.46 6100 ---- ---- ---- ---- 44.95 -.07 45.02 6150 ---- ---- ---- ---- 44.51 -.07 44.58 6200 ---- ---- ---- ---- 44.07 -.07 44.14 6250 ---- ---- ---- ---- 43.63 -.08 43.71 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 46.75 -.02 46.77 5850 ---- ---- ---- ---- 46.32 -.01 46.33 5900 ---- ---- ---- ---- 45.88 -.01 45.89 5950 ---- ---- ---- ---- 45.44 -.01 45.45 6000 ---- ---- ---- ---- 45.01 -.01 45.02 6050 ---- ---- ---- ---- 44.58 -.01 44.59 6100 ---- ---- ---- ---- 44.15 -.01 44.16 6150 ---- ---- ---- ---- 43.72 -.01 43.73 6200 ---- ---- ---- ---- 43.29 -.01 43.30 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 46.92 -.04 46.96 5800 ---- ---- ---- ---- 46.49 -.04 46.53 5850 ---- ---- ---- ---- 46.06 -.04 46.10 5900 ---- ---- ---- ---- 45.63 -.04 45.67 5950 ---- ---- ---- ---- 45.20 -.04 45.24 6000 ---- ---- ---- ---- 44.78 -.04 44.82 6050 ---- ---- ---- ---- 44.36 -.04 44.40 6100 ---- ---- ---- ---- 43.93 -.05 43.98 6150 ---- ---- ---- ---- 43.52 -.04 43.56 6200 ---- ---- ---- ---- 43.10 -.04 43.14 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 46.35 -.09 46.44 5800 ---- ---- ---- ---- 45.93 -.08 46.01 5850 ---- ---- ---- ---- 45.51 -.08 45.59 5900 ---- ---- ---- ---- 45.09 -.08 45.17 5950 ---- ---- ---- ---- 44.67 -.08 44.75 6000 ---- ---- ---- ---- 44.25 -.09 44.34 6050 ---- ---- ---- ---- 43.84 -.08 43.92 6100 ---- ---- ---- ---- 43.42 -.09 43.51 6150 ---- ---- ---- ---- 43.01 -.09 43.10 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 46.31 -.09 46.40 5750 ---- ---- ---- ---- 45.90 -.08 45.98 5800 ---- ---- ---- ---- 45.48 -.09 45.57 5850 ---- ---- ---- ---- 45.07 -.09 45.16 5900 ---- ---- ---- ---- 44.66 -.09 44.75 5950 ---- ---- ---- ---- 44.25 -.09 44.34 6000 ---- ---- ---- ---- 43.84 -.09 43.93 6050 ---- ---- ---- ---- 43.44 -.09 43.53 6100 ---- ---- ---- ---- 43.04 -.09 43.13 6150 ---- ---- ---- ---- 42.64 -.09 42.73 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 UNCH .01 10250 ---- ---- ---- ---- .01 UNCH .01 10300 ---- ---- ---- ---- .01 UNCH .01 10350 ---- ---- ---- ---- .01 UNCH .01 10400 ---- ---- ---- ---- .01 UNCH .01 10450 ---- ---- ---- ---- .01 -.01 .02 10500 ---- ---- ---- ---- .02 -.01 .03 10550 ---- ---- ---- ---- .03 -.01 .04 10600 ---- ---- ---- ---- .05 -.02 .07 10650 ---- ---- ---- ---- .08 -.03 .11 10700 ---- ---- ---- ---- .13 -.03 .16 10750 ---- ---- ---- ---- .19 -.03 .22 10800 ---- ---- ---- ---- .28 -.03 .31 10850 ---- ---- ---- ---- .39 -.04 .43 10900 ---- ---- ---- ---- .54 -.03 .57 10950 ---- ---- ---- ---- .72 -.03 .75 11000 ---- ---- ---- ---- .94 -.01 .95 11050 ---- ---- ---- ---- 1.19 UNCH 1.19 11100 ---- ---- ---- ---- 1.48 +.02 1.46 11150 ---- ---- ---- ---- 1.81 +.04 1.77 11200 ---- ---- ---- ---- 2.17 +.07 2.10 11250 ---- ---- ---- ---- 2.55 +.08 2.47 11300 ---- ---- ---- ---- 2.96 +.10 2.86 11350 ---- ---- ---- ---- 3.39 +.12 3.27 11400 ---- ---- ---- ---- 3.84 +.14 3.70 11450 ---- ---- ---- ---- 4.31 +.17 4.14 11500 ---- ---- ---- ---- 4.78 +.18 4.60 11550 ---- ---- ---- ---- 5.26 +.19 5.07 11600 ---- ---- ---- ---- 5.74 +.20 5.54 11650 ---- ---- ---- ---- 6.24 +.21 6.03 11700 ---- ---- ---- ---- 6.73 +.22 6.51 11750 ---- ---- ---- ---- 7.23 +.23 7.00 11800 ---- ---- ---- ---- 7.73 +.23 7.50 11850 ---- ---- ---- ---- 8.23 +.23 8.00 11900 ---- ---- ---- ---- 8.73 +.23 8.50 11950 ---- ---- ---- ---- 9.22 +.23 8.99 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- 1.62 +.39 1.23 10050 ---- ---- ---- ---- 1.74 +.41 1.33 10100 ---- ---- ---- ---- 1.88 +.44 1.44 10150 ---- ---- ---- ---- 2.02 +.47 1.55 10200 ---- ---- ---- ---- 2.17 +.50 1.67 10250 ---- ---- ---- ---- 2.33 +.54 1.79 10300 ---- ---- ---- ---- 2.49 +.56 1.93 10350 ---- ---- ---- ---- 2.66 +.59 2.07 10500 ---- ---- ---- ---- 3.23 +.70 2.53 10550 ---- ---- ---- ---- 3.43 +.74 2.69 10600 ---- ---- ---- ---- 3.64 +.77 2.87 10650 ---- ---- ---- ---- 3.86 +.81 3.05 10700 ---- ---- ---- ---- 4.09 +.85 3.24 10750 ---- ---- ---- ---- 4.32 +.88 3.44 10800 ---- ---- ---- ---- 4.56 +.92 3.64 10850 ---- ---- ---- ---- 4.82 +.97 3.85 10900 ---- ---- ---- ---- 5.07 +1.00 4.07 10950 ---- ---- ---- ---- 5.34 +1.04 4.30 11000 ---- ---- ---- ---- 5.62 +1.09 4.53 11050 ---- ---- ---- ---- 5.90 +1.12 4.78 11100 ---- ---- ---- ---- 6.19 +1.16 5.03 11150 ---- ---- ---- ---- 6.49 +1.21 5.28 11200 ---- ---- ---- ---- 6.79 +1.24 5.55 11250 ---- ---- ---- ---- 7.11 +1.29 5.82 11300 ---- ---- ---- ---- 7.43 +1.33 6.10 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 7500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .02 +.01 .01 8150 ---- ---- ---- ---- .02 +.01 .01 8200 ---- ---- ---- ---- .02 UNCH .02 8250 ---- ---- ---- ---- .03 +.01 .02 8300 ---- ---- ---- ---- .03 +.01 .02 8350 ---- ---- ---- ---- .04 +.01 .03 8400 ---- ---- ---- ---- .05 +.02 .03 8450 ---- ---- ---- ---- .05 +.01 .04 8500 ---- ---- ---- ---- .06 +.02 .04 8550 ---- ---- ---- ---- .07 +.02 .05 8600 ---- ---- ---- ---- .08 +.02 .06 8650 ---- ---- ---- ---- .10 +.03 .07 8700 ---- ---- ---- ---- .11 +.03 .08 8750 ---- ---- ---- ---- .13 +.04 .09 8800 ---- ---- ---- ---- .14 +.04 .10 8850 ---- ---- ---- ---- .16 +.04 .12 8900 ---- ---- ---- ---- .18 +.05 .13 8950 ---- ---- ---- ---- .21 +.06 .15 9000 ---- ---- ---- ---- .24 +.07 .17 9050 ---- ---- ---- ---- .26 +.07 .19 9100 ---- ---- ---- ---- .30 +.09 .21 9150 ---- ---- ---- ---- .33 +.09 .24 9200 ---- ---- ---- ---- .37 +.10 .27 9250 ---- ---- ---- ---- .41 +.11 .30 9300 ---- ---- ---- ---- .46 +.13 .33 9350 ---- ---- ---- ---- .51 +.14 .37 9400 ---- ---- ---- ---- .56 +.15 .41 9450 ---- ---- ---- ---- .62 +.16 .46 9500 ---- ---- ---- ---- .68 +.18 .50 9550 ---- ---- ---- ---- .75 +.19 .56 9600 ---- ---- ---- ---- .83 +.22 .61 9650 ---- ---- ---- ---- .90 +.23 .67 9700 ---- ---- ---- ---- .99 +.25 .74 9750 ---- ---- ---- ---- 1.08 +.27 .81 9800 ---- ---- ---- ---- 1.17 +.29 .88 9850 ---- ---- ---- ---- 1.27 +.31 .96 9900 ---- ---- ---- ---- 1.38 +.34 1.04 9950 ---- ---- ---- ---- 1.50 +.37 1.13 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 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .03 UNCH .03 6200 ---- ---- ---- ---- .03 UNCH .03 6250 ---- ---- ---- ---- .03 UNCH .03 6300 ---- ---- ---- ---- .04 UNCH .04 6350 ---- ---- ---- ---- .04 UNCH .04 6400 ---- ---- ---- ---- .04 -.01 .05 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .06 UNCH .06 5950 ---- ---- ---- ---- .07 UNCH .07 6000 ---- ---- ---- ---- .07 UNCH .07 6050 ---- ---- ---- ---- .08 UNCH .08 6100 ---- ---- ---- ---- .09 UNCH .09 6150 ---- ---- ---- ---- .10 UNCH .10 6200 ---- ---- ---- ---- .11 UNCH .11 6250 ---- ---- ---- ---- .12 UNCH .12 6300 ---- ---- ---- ---- .13 UNCH .13 6350 ---- ---- ---- ---- .14 UNCH .14 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .15 UNCH .15 5950 ---- ---- ---- ---- .16 UNCH .16 6000 ---- ---- ---- ---- .17 UNCH .17 6050 ---- ---- ---- ---- .19 UNCH .19 6100 ---- ---- ---- ---- .20 UNCH .20 6150 ---- ---- ---- ---- .22 UNCH .22 6200 ---- ---- ---- ---- .24 UNCH .24 6250 ---- ---- ---- ---- .25 -.01 .26 6300 ---- ---- ---- ---- .27 -.01 .28 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .26 UNCH .26 5900 ---- ---- ---- ---- .28 -.01 .29 5950 ---- ---- ---- ---- .30 -.01 .31 6000 ---- ---- ---- ---- .33 UNCH .33 6050 ---- ---- ---- ---- .35 UNCH .35 6100 ---- ---- ---- ---- .38 UNCH .38 6150 ---- ---- ---- ---- .40 UNCH .40 6200 ---- ---- ---- ---- .43 UNCH .43 6250 ---- ---- ---- ---- .46 UNCH .46 6300 ---- ---- ---- ---- .49 UNCH .49 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .42 UNCH .42 5900 ---- ---- ---- ---- .45 UNCH .45 5950 ---- ---- ---- ---- .48 UNCH .48 6000 ---- ---- ---- ---- .51 UNCH .51 6050 ---- ---- ---- ---- .54 UNCH .54 6100 ---- ---- ---- ---- .58 UNCH .58 6150 ---- ---- ---- ---- .61 UNCH .61 6200 ---- ---- ---- ---- .65 UNCH .65 6250 ---- ---- ---- ---- .69 UNCH .69 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .56 UNCH .56 5850 ---- ---- ---- ---- .59 UNCH .59 5900 ---- ---- ---- ---- .63 UNCH .63 5950 ---- ---- ---- ---- .67 UNCH .67 6000 ---- ---- ---- ---- .70 -.01 .71 6050 ---- ---- ---- ---- .75 UNCH .75 6100 ---- ---- ---- ---- .79 UNCH .79 6150 ---- ---- ---- ---- .83 -.01 .84 6200 ---- ---- ---- ---- .88 UNCH .88 6250 ---- ---- ---- ---- .93 UNCH .93 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .74 -.01 .75 5850 ---- ---- ---- ---- .78 -.01 .79 5900 ---- ---- ---- ---- .83 -.01 .84 5950 ---- ---- ---- ---- .88 UNCH .88 6000 ---- ---- ---- ---- .92 -.01 .93 6050 ---- ---- ---- ---- .97 -.01 .98 6100 ---- ---- ---- ---- 1.02 -.01 1.03 6150 ---- ---- ---- ---- 1.08 -.01 1.09 6200 ---- ---- ---- ---- 1.13 -.01 1.14 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .87 -.02 .89 5800 ---- ---- ---- ---- .92 -.02 .94 5850 ---- ---- ---- ---- .97 -.02 .99 5900 ---- ---- ---- ---- 1.02 -.02 1.04 5950 ---- ---- ---- ---- 1.07 -.02 1.09 6000 ---- ---- ---- ---- 1.12 -.03 1.15 6050 ---- ---- ---- ---- 1.18 -.03 1.21 6100 ---- ---- ---- ---- 1.24 -.03 1.27 6150 ---- ---- ---- ---- 1.30 -.03 1.33 6200 ---- ---- ---- ---- 1.36 -.03 1.39 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.05 -.02 1.07 5800 ---- ---- ---- ---- 1.10 -.02 1.12 5850 ---- ---- ---- ---- 1.16 -.02 1.18 5900 ---- ---- ---- ---- 1.21 -.03 1.24 5950 ---- ---- ---- ---- 1.27 -.03 1.30 6000 ---- ---- ---- ---- 1.34 -.02 1.36 6050 ---- ---- ---- ---- 1.40 -.02 1.42 6100 ---- ---- ---- ---- 1.47 -.02 1.49 6150 ---- ---- ---- ---- 1.53 -.03 1.56 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.22 -.02 1.24 5750 ---- ---- ---- ---- 1.28 -.02 1.30 5800 ---- ---- ---- ---- 1.34 -.02 1.36 5850 ---- ---- ---- ---- 1.40 -.03 1.43 5900 ---- ---- ---- ---- 1.47 -.02 1.49 5950 ---- ---- ---- ---- 1.54 -.02 1.56 6000 ---- ---- ---- ---- 1.61 -.02 1.63 6050 ---- ---- ---- ---- 1.68 -.02 1.70 6100 ---- ---- ---- ---- 1.75 -.03 1.78 6150 ---- ---- ---- ---- 1.83 -.03 1.86 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 16 EVT OPT ON GC SYN FT CALL 1650 ---- ---- ---- 19.00B 20.00 ---- ---- 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1760 ---- ---- ---- 19.50B 20.00 ---- ---- 1770 ---- ---- ---- 18.25A 20.00 ---- ---- 1780 14.75 19.50B 13.75A 19.50B 20.00 ---- 17 ---- 1790 8.50 19.50B 7.00A 19.50B 20.00 ---- 9 ---- 1800 5.00 16.75B 1.25A 1.25A 20.00 ---- 512 ---- 1810 1.75 4.00 .25A .25A .00 ---- 182 ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 720 ECG DEC 22 16 EVT OPT ON GC SYN FT PUT 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1760 ---- ---- ---- .50A .00 ---- ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 2.25 2.25 .50A .50A .00 ---- 5 ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 12.50 19.25B 3.25A 19.25B .00 ---- 471 ---- 1810 ---- ---- ---- 16.00A 20.00 ---- ---- 1820 ---- ---- ---- 19.50B 20.00 ---- ---- 1830 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 476 ECH DEC 22 16 EVT OPT ON HG SYN FT CALL 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.00B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 355 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 16.50A 20.00 ---- ---- 375 15.75 19.50B 7.25A 10.50A 20.00 ---- 7 ---- 380 3.25 3.50 .50A .50A .00 ---- 5 ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 ECH DEC 22 16 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 1.50 1.50 .50A .50A .00 ---- 3 ---- 375 6.25 7.00 .50A .50A .00 ---- 81 ---- 380 ---- ---- ---- 9.75A 20.00 ---- ---- 385 ---- ---- ---- 17.25A 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 ECI DEC 22 16 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.25B 20.00 ---- ---- 2200 ---- ---- ---- 19.25B 20.00 ---- ---- 2250 ---- ---- ---- 15.25A 20.00 ---- ---- 2300 6.25 19.50B 6.25 15.50A 20.00 ---- 181 ---- 2350 7.25 8.25B .50A 3.00B .00 ---- 129 ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 310 ECI DEC 22 16 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 7.00 7.25 .50A 4.50B .00 ---- 195 ---- 2350 ---- ---- ---- 11.75A 20.00 ---- ---- 2400 ---- ---- ---- 18.75A 20.00 ---- ---- 2450 ---- ---- ---- 19.25B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 *** END OF REPORT ***