FINAL PRE-CLEARING PRICES AS OF 12/19/22 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 1815.6 1815.6 1815.6 1815.6 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1745.8 -2.3 1748.1 JAN23 ---- ---- ---- ---- 1743.2 -2.3 1745.5 FEB23 ---- ---- ---- ---- 1743.6 -2.3 1745.9 APR23 ---- ---- ---- ---- 1741.1 -2.3 1743.4 JUN23 ---- ---- ---- ---- 1733.7 -2.3 1736.0 AUG23 ---- ---- ---- ---- 1729.6 -2.3 1731.9 OCT23 ---- ---- ---- ---- 1725.5 -2.3 1727.8 DEC23 ---- ---- ---- ---- 1721.4 -2.3 1723.7 FEB24 ---- ---- ---- ---- 1719.3 -2.3 1721.6 APR24 ---- ---- ---- ---- 1714.3 -2.3 1716.6 JUN24 ---- ---- ---- ---- 1709.3 -2.3 1711.6 AUG24 ---- ---- ---- ---- 1705.2 -2.3 1707.5 OCT24 ---- ---- ---- ---- 1701.1 -2.3 1703.4 DEC24 ---- ---- ---- ---- 1697.3 -2.3 1699.6 JUN25 ---- ---- ---- ---- 1685.3 -2.3 1687.6 DEC25 ---- ---- ---- ---- 1673.3 -2.3 1675.6 JUN26 ---- ---- ---- ---- 1661.3 -2.3 1663.6 DEC26 ---- ---- ---- ---- 1653.3 -2.3 1655.6 JUN27 ---- ---- ---- ---- 1643.3 -2.3 1645.6 DEC27 ---- ---- ---- ---- 1633.3 -2.3 1635.6 JUN28 ---- ---- ---- ---- 1623.3 -2.3 1625.6 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 199.54 +.11 199.43 844 JAN23 ---- ---- ---- ---- 214.09 UNCH 214.09 22 516 FEB23 ---- ---- ---- ---- 213.33 UNCH 213.33 24 560 MAR23 ---- ---- ---- ---- 214.09 UNCH 214.09 22 832 APR23 ---- ---- ---- ---- 214.09 UNCH 214.09 22 798 MAY23 ---- ---- ---- ---- 214.09 UNCH 214.09 22 800 JUN23 ---- ---- ---- ---- 215.00 UNCH 215.00 20 784 JLY23 ---- ---- ---- ---- 215.00 UNCH 215.00 20 424 AUG23 ---- ---- ---- ---- 215.00 UNCH 215.00 20 425 SEP23 ---- ---- ---- ---- 215.00 UNCH 215.00 20 419 OCT23 ---- ---- ---- ---- 215.00 UNCH 215.00 20 418 NOV23 ---- ---- ---- ---- 215.00 UNCH 215.00 20 402 DEC23 ---- ---- ---- ---- 215.00 UNCH 215.00 20 347 TOTAL EST.VOL VOLUME OPEN INT TOTAL 252 7569 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 320.38 +1.00 319.38 115 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 ---- ---- ---- 2340.00A 2364.25 -24.25 2388.50 3 3 JAN23 2330.00 2330.00 2330.00 2330.00 2363.00 -24.50 38 2387.50 29 361 FEB23 2342.00 2395.50 2342.00 2383.00B 2368.00 -22.25 80 2390.25 90 447 MAR23 2405.75 2408.75B 2318.50A 2388.25B 2374.50 -22.25 607 2396.75 1151 408 APR23 2377.75 2392.75 2377.75 2395.50B 2382.00 -22.00 377 2404.00 706 162 MAY23 ---- ---- ---- 2333.25A 2389.00 -22.00 4 2411.00 39 27 JUN23 2404.75 2404.75 2401.75A 2384.00A 2392.00 -22.25 7 2414.25 110 18 JLY23 ---- ---- ---- ---- 2404.75 -22.25 2427.00 AUG23 ---- ---- ---- ---- 2415.00 -22.50 2437.50 SEP23 ---- ---- ---- ---- 2426.75 -22.50 2449.25 OCT23 ---- ---- ---- ---- 2437.50 -22.50 2460.00 NOV23 ---- ---- ---- ---- 2449.00 -22.75 2471.75 DEC23 ---- ---- ---- 2457.75A 2453.00 -22.75 2475.75 2 JAN24 ---- ---- ---- ---- 2462.75 -22.75 2485.50 FEB24 ---- ---- ---- ---- 2473.75 -22.75 2496.50 MAR24 ---- ---- ---- ---- 2483.75 -22.75 2506.50 APR24 ---- ---- ---- ---- 2491.75 -22.75 2514.50 MAY24 ---- ---- ---- ---- 2498.75 -22.75 2521.50 JUN24 ---- ---- ---- ---- 2505.25 -22.75 2528.00 JLY24 ---- ---- ---- ---- 2514.50 -22.75 2537.25 AUG24 ---- ---- ---- ---- 2524.25 -22.75 2547.00 SEP24 ---- ---- ---- ---- 2533.25 -22.75 2556.00 OCT24 ---- ---- ---- ---- 2542.00 -22.75 2564.75 NOV24 ---- ---- ---- ---- 2552.50 -22.75 2575.25 DEC24 ---- ---- ---- ---- 2535.50 -22.75 2558.25 3 JAN25 ---- ---- ---- ---- 2542.50 -22.75 2565.25 FEB25 ---- ---- ---- ---- 2549.50 -22.75 2572.25 MAR25 ---- ---- ---- ---- 2556.50 -22.75 2579.25 APR25 ---- ---- ---- ---- 2565.50 -22.75 2588.25 MAY25 ---- ---- ---- ---- 2574.50 -22.75 2597.25 JUN25 ---- ---- ---- ---- 2582.50 -22.75 2605.25 JLY25 ---- ---- ---- ---- 2591.50 -22.75 2614.25 AUG25 ---- ---- ---- ---- 2599.50 -22.75 2622.25 SEP25 ---- ---- ---- ---- 2607.50 -22.75 2630.25 OCT25 ---- ---- ---- ---- 2615.50 -22.75 2638.25 NOV25 ---- ---- ---- ---- 2622.50 -22.75 2645.25 DEC25 ---- ---- ---- ---- 2630.50 -22.75 2653.25 JAN26 ---- ---- ---- ---- 2638.50 -22.75 2661.25 FEB26 ---- ---- ---- ---- 2646.50 -22.75 2669.25 MAR26 ---- ---- ---- ---- 2654.50 -22.75 2677.25 APR26 ---- ---- ---- ---- 2663.50 -22.75 2686.25 MAY26 ---- ---- ---- ---- 2671.50 -22.75 2694.25 JUN26 ---- ---- ---- ---- 2679.50 -22.75 2702.25 JLY26 ---- ---- ---- ---- 2687.50 -22.75 2710.25 AUG26 ---- ---- ---- ---- 2694.50 -22.75 2717.25 SEP26 ---- ---- ---- ---- 2702.50 -22.75 2725.25 OCT26 ---- ---- ---- ---- 2709.50 -22.75 2732.25 NOV26 ---- ---- ---- ---- 2717.50 -22.75 2740.25 DEC26 ---- ---- ---- ---- 2725.50 -22.75 2748.25 JAN27 ---- ---- ---- ---- 2735.50 -22.75 2758.25 FEB27 ---- ---- ---- ---- 2745.50 -22.75 2768.25 MAR27 ---- ---- ---- ---- 2755.50 -22.75 2778.25 APR27 ---- ---- ---- ---- 2766.50 -22.75 2789.25 MAY27 ---- ---- ---- ---- 2776.50 -22.75 2799.25 JUN27 ---- ---- ---- ---- 2786.50 -22.75 2809.25 JLY27 ---- ---- ---- ---- 2794.50 -22.75 2817.25 AUG27 ---- ---- ---- ---- 2808.50 -22.75 2831.25 SEP27 ---- ---- ---- ---- 2811.50 -22.75 2834.25 OCT27 ---- ---- ---- ---- 2818.50 -22.75 2841.25 NOV27 ---- ---- ---- ---- 2826.50 -22.75 2849.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1113 2128 1431 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20005 -.00006 .20011 2875 JAN23 ---- ---- .22395A .22395A .22395 -.00005 .22400 138 3356 FEB23 ---- ---- ---- ---- .22679 UNCH .22679 70 3140 MAR23 ---- ---- ---- ---- .22750 UNCH .22750 50 2968 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 258 28140 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 430.00 430.00 430.00 430.00 430.00 +5.00 273 425.00 1385 FEB23 ---- ---- ---- ---- 440.00 +5.00 435.00 40 877 MAR23 445.00 445.00 445.00 445.00 445.00 UNCH 5 445.00 768 APR23 450.00 450.00 450.00 450.00 445.00 UNCH 5 445.00 566 MAY23 450.00 450.00 450.00 450.00 445.00 UNCH 5 445.00 569 JUN23 450.00 450.00 450.00 450.00 445.00 UNCH 5 445.00 572 JLY23 ---- ---- ---- ---- 445.00 UNCH 445.00 465 AUG23 ---- ---- ---- ---- 445.00 UNCH 445.00 465 SEP23 ---- ---- ---- ---- 445.00 UNCH 445.00 465 OCT23 ---- ---- ---- ---- 445.00 UNCH 445.00 383 NOV23 ---- ---- ---- ---- 435.00 UNCH 435.00 383 DEC23 ---- ---- ---- ---- 435.00 UNCH 435.00 360 JAN24 ---- ---- ---- ---- 430.00 UNCH 430.00 50 FEB24 ---- ---- ---- ---- 430.00 UNCH 430.00 50 MAR24 ---- ---- ---- ---- 430.00 UNCH 430.00 50 APR24 ---- ---- ---- ---- 430.00 UNCH 430.00 50 MAY24 ---- ---- ---- ---- 430.00 UNCH 430.00 50 JUN24 ---- ---- ---- ---- 430.00 UNCH 430.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 293 40 7558 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.59 -.04 20.63 290 JAN23 ---- ---- ---- ---- 19.58 -.12 19.70 8 450 FEB23 ---- ---- ---- ---- 19.50 -.20 19.70 8 442 MAR23 ---- ---- ---- ---- 19.80 UNCH 19.80 8 547 APR23 ---- ---- ---- ---- 19.69 -.11 19.80 460 MAY23 ---- ---- ---- ---- 19.69 -.11 19.80 467 JUN23 ---- ---- ---- ---- 19.80 UNCH 19.80 495 JLY23 ---- ---- ---- ---- 19.69 -.19 19.88 402 AUG23 ---- ---- ---- ---- 19.69 -.19 19.88 374 SEP23 ---- ---- ---- ---- 19.69 -.19 19.88 482 OCT23 ---- ---- ---- ---- 19.69 -.26 19.95 538 NOV23 ---- ---- ---- ---- 19.69 -.26 19.95 538 DEC23 ---- ---- ---- ---- 19.70 -.25 19.95 477 JAN24 ---- ---- ---- ---- 19.70 -.30 20.00 416 FEB24 ---- ---- ---- ---- 19.70 -.30 20.00 432 MAR24 ---- ---- ---- ---- 19.70 -.30 20.00 381 APR24 ---- ---- ---- ---- 19.74 -.26 20.00 451 MAY24 ---- ---- ---- ---- 19.74 -.26 20.00 447 JUN24 ---- ---- ---- ---- 19.74 -.26 20.00 409 JLY24 ---- ---- ---- ---- 19.74 -.26 20.00 284 AUG24 ---- ---- ---- ---- 19.74 -.26 20.00 299 SEP24 ---- ---- ---- ---- 19.74 -.26 20.00 339 OCT24 ---- ---- ---- ---- 19.74 -.26 20.00 343 NOV24 ---- ---- ---- ---- 19.74 -.29 20.03 343 DEC24 ---- ---- ---- ---- 19.85 -.18 20.03 255 JAN25 ---- ---- ---- ---- 20.00 -1.45 21.45 135 FEB25 ---- ---- ---- ---- 20.00 -1.45 21.45 135 MAR25 ---- ---- ---- ---- 20.00 -1.45 21.45 212 APR25 ---- ---- ---- ---- 20.45 -1.00 21.45 132 MAY25 ---- ---- ---- ---- 20.45 -1.00 21.45 132 JUN25 ---- ---- ---- ---- 20.45 -1.00 21.45 45 JLY25 ---- ---- ---- ---- 20.45 -1.00 21.45 100 AUG25 ---- ---- ---- ---- 20.45 -1.00 21.45 100 SEP25 ---- ---- ---- ---- 20.45 -1.00 21.45 100 OCT25 ---- ---- ---- ---- 20.45 -1.00 21.45 25 NOV25 ---- ---- ---- ---- 20.45 -1.00 21.45 25 DEC25 ---- ---- ---- ---- 20.45 -1.00 21.45 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 11527 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 249.71 +.36 249.35 2126 JAN23 ---- ---- ---- ---- 280.00 -4.40 284.40 75 1711 FEB23 ---- ---- ---- ---- 280.00 -.79 280.79 82 1686 MAR23 ---- ---- ---- ---- 280.00 -.05 280.05 102 1734 APR23 ---- ---- ---- ---- 280.00 -8.91 288.91 32 1598 MAY23 ---- ---- ---- ---- 280.00 -8.91 288.91 32 1598 JUN23 ---- ---- ---- ---- 280.00 -8.91 288.91 32 1598 JLY23 ---- ---- ---- ---- 280.00 -8.91 288.91 32 1288 AUG23 ---- ---- ---- ---- 280.00 -8.91 288.91 32 1298 SEP23 ---- ---- ---- ---- 280.00 -8.91 288.91 32 1278 OCT23 ---- ---- ---- ---- 280.00 -8.91 288.91 32 1178 NOV23 ---- ---- ---- ---- 280.00 -8.91 288.91 32 1038 DEC23 ---- ---- ---- ---- 280.00 -8.91 288.91 32 1038 TOTAL EST.VOL VOLUME OPEN INT TOTAL 547 19169 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 645.00 650.00 645.00 647.00 645.00 -5.00 10 650.00 3 1211 JAN23 725.00 725.00 725.00 725.00 725.00 -10.00 5 735.00 79 867 FEB23 ---- ---- ---- ---- 720.00 -10.00 730.00 62 1202 MAR23 ---- ---- ---- ---- 745.00 +5.00 740.00 32 598 APR23 755.00 755.00 755.00 755.00 755.00 -5.00 12 760.00 60 254 MAY23 760.00 760.00 759.00A 760.00 760.00 UNCH 3 760.00 50 809 JUN23 ---- ---- ---- ---- 760.00 UNCH 760.00 50 437 JLY23 ---- ---- ---- ---- 770.00 UNCH 770.00 487 AUG23 ---- ---- ---- ---- 770.00 UNCH 770.00 196 SEP23 ---- ---- ---- ---- 764.00 UNCH 764.00 491 OCT23 ---- ---- ---- ---- 764.00 UNCH 764.00 112 NOV23 ---- ---- ---- ---- 774.00 UNCH 774.00 112 DEC23 ---- ---- ---- ---- 775.00 UNCH 775.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 336 6888 GC Gold Futures DEC22 1791.6 1796.3 1785.6 1786.0A 1787.7 -2.3 79 1790.0 206 348 JAN23 1795.2 1801.4 1787.3A 1789.2A 1791.0 -2.5 209 1793.5 430 1260 FEB23 1801.6 1808.6 1793.2 1796.8 1797.7 -2.5 84901 1800.2 128751 360138 APR23 1818.1 1823.6 1808.6 1812.2 1813.0 -2.6 1912 1815.6 3225 34263 JUN23 1834.7 1839.2 1824.5 1827.9B 1828.5 -2.6 848 1831.1 657 14782 AUG23 1850.4 1853.4B 1841.6A 1846.2B 1844.5 -2.3 562 1846.8 231 5361 OCT23 1864.2 1864.3 1864.2 1855.7A 1860.1 -2.3 62 1862.4 98 1241 DEC23 1879.4 1879.4 1873.3 1874.5B 1875.4 -2.4 431 1877.8 47 6362 FEB24 ---- ---- ---- 1900.2B 1890.3 -2.4 1892.7 429 APR24 ---- ---- ---- ---- 1904.4 -2.4 1906.8 1 JUN24 ---- ---- ---- ---- 1918.6 -2.4 1921.0 294 AUG24 ---- ---- ---- ---- 1927.1 -2.4 1929.5 OCT24 ---- ---- ---- ---- 1941.2 -2.4 1943.6 DEC24 ---- ---- ---- ---- 1955.0 -2.4 1957.4 136 JUN25 ---- ---- ---- ---- 1976.2 -2.4 1978.6 1 DEC25 ---- ---- ---- ---- 1997.7 -2.4 2000.1 7 JUN26 ---- ---- ---- ---- 2007.7 -2.4 2010.1 DEC26 ---- ---- ---- ---- 2027.4 -2.4 2029.8 2 JUN27 ---- ---- ---- ---- 2037.4 -2.4 2039.8 DEC27 ---- ---- ---- ---- 2055.2 -2.4 2057.6 JUN28 ---- ---- ---- ---- 2065.2 -2.4 2067.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 89004 133645 424625 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1801.4 -1.3 1802.7 GCK Kilo Gold Futures 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 UNCH 1418.0 GCT GOLD TAS FUTURES FEB23 .0 .1 -.1 .0 .0 UNCH 814 .0 APR23 .0 .0 -.1 -.1 .0 UNCH 48 .0 JUN23 .1 .1 .1 .1 .0 UNCH 3 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 865 GSP DEC 22 LONDON SPOT GOLD 21 ---- ---- ---- ---- 1788.36 -2.14 1790.50 22 ---- ---- ---- ---- 1788.40 -2.10 1790.50 23 ---- ---- ---- ---- 1788.40 -2.08 1790.48 28 ---- ---- ---- ---- 1788.40 -2.08 1790.48 29 ---- ---- ---- ---- 1788.40 -2.08 1790.48 30 ---- ---- ---- ---- 1788.36 -2.12 1790.48 GSP JAN 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1788.36 -2.12 1790.48 04 ---- ---- ---- ---- 1788.36 -2.12 1790.48 05 ---- ---- ---- ---- 1788.36 ---- ---- 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 3.8110 3.8110 3.7515 3.7545A 3.7830 +.0215 269 3.7615 616 1585 JAN23 3.7690 3.8200 3.7515 3.7610 3.7825 +.0210 518 3.7615 373 2701 FEB23 3.8100 3.8110B 3.7540 3.7575A 3.7845 +.0215 251 3.7630 243 2019 MAR23 3.7695 3.8245 3.7495 3.7620 3.7830 +.0215 38158 3.7615 46136 100651 APR23 3.7880 3.7885 3.7875 3.7545A 3.7870 +.0205 4 3.7665 24 819 MAY23 3.7765 3.8265 3.7540A 3.7655B 3.7865 +.0205 3019 3.7660 4118 24000 JUN23 3.7885 3.7885 3.7885 3.7580A 3.7895 +.0195 1 3.7700 44 698 JLY23 3.7870 3.8270B 3.7595 3.7655A 3.7885 +.0195 1861 3.7690 3741 10723 AUG23 3.8200 3.8200 3.7800 3.7685A 3.7900 +.0190 4 3.7710 518 SEP23 3.7845 3.8180B 3.7610 3.7670B 3.7885 +.0190 1306 3.7695 2425 6954 OCT23 ---- 3.8035B ---- 3.8215B 3.7935 +.0190 3.7745 2 302 NOV23 3.7915 3.8040B 3.7915 3.7645A 3.7940 +.0185 1 3.7755 9 221 DEC23 3.7915 3.7915 3.7535 3.7615B 3.7850 +.0160 298 3.7690 257 3675 JAN24 ---- 3.7990B ---- 3.7990B 3.7900 +.0160 3.7740 74 FEB24 ---- 3.7980B ---- 3.7980B 3.7885 +.0155 3.7730 51 MAR24 ---- ---- ---- 3.8195B 3.7800 +.0155 1 3.7645 398 APR24 ---- 3.7875B ---- 3.7875B 3.7775 +.0155 3.7620 21 MAY24 ---- ---- ---- 3.7795B 3.7745 +.0155 3.7590 37 JUN24 ---- 3.7795B ---- 3.7820B 3.7750 +.0155 3.7595 10 JLY24 ---- 3.7785B ---- 3.7785B 3.7705 +.0155 3.7550 54 AUG24 ---- 3.7745B ---- 3.7755B 3.7690 +.0155 3.7535 1 SEP24 ---- ---- ---- 3.7735B 3.7695 +.0155 3.7540 19 OCT24 ---- ---- ---- ---- 3.7705 +.0155 3.7550 11 NOV24 ---- ---- ---- ---- 3.7690 +.0155 3.7535 DEC24 ---- ---- ---- ---- 3.7620 +.0155 3.7465 93 MAR25 ---- ---- ---- ---- 3.7600 +.0155 3.7445 MAY25 ---- ---- ---- ---- 3.7725 +.0155 3.7570 JLY25 ---- ---- ---- ---- 3.7725 +.0155 3.7570 SEP25 ---- ---- ---- ---- 3.7725 +.0155 3.7570 DEC25 ---- ---- ---- ---- 3.7725 +.0155 3.7570 MAR26 ---- ---- ---- ---- 3.7890 +.0155 3.7735 MAY26 ---- ---- ---- ---- 3.8020 +.0155 3.7865 JLY26 ---- ---- ---- ---- 3.8025 +.0155 3.7870 SEP26 ---- ---- ---- ---- 3.8150 +.0155 3.7995 DEC26 ---- ---- ---- ---- 3.8275 +.0155 3.8120 1 MAR27 ---- ---- ---- ---- 3.8250 +.0155 3.8095 MAY27 ---- ---- ---- ---- 3.8225 +.0155 3.8070 JLY27 ---- ---- ---- ---- 3.8200 +.0155 3.8045 SEP27 ---- ---- ---- ---- 3.8175 +.0155 3.8020 DEC27 ---- ---- ---- ---- 3.8300 +.0155 3.8145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45691 57988 155636 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 332 .0000 JAN23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 332 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8045 +.0460 3.7585 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8075 +.0091 3.7984 1078 JAN23 ---- ---- ---- ---- 3.7827 +.0211 3.7616 1013 FEB23 ---- ---- ---- ---- 3.7843 +.0215 3.7628 1752 MAR23 ---- ---- ---- ---- 3.7833 +.0214 3.7619 1336 APR23 ---- ---- ---- ---- 3.7869 +.0205 3.7664 1211 MAY23 ---- ---- ---- ---- 3.7868 +.0204 3.7664 1236 JUN23 ---- ---- ---- ---- 3.7894 +.0195 3.7699 985 JLY23 ---- ---- ---- ---- 3.7887 +.0195 3.7692 826 AUG23 ---- ---- ---- ---- 3.7899 +.0190 3.7709 779 SEP23 ---- ---- ---- ---- 3.7890 +.0190 3.7700 1010 OCT23 ---- ---- ---- ---- 3.7935 +.0189 3.7746 1010 NOV23 ---- ---- ---- ---- 3.7931 +.0182 3.7749 900 DEC23 ---- ---- ---- ---- 3.7855 +.0160 3.7695 1274 JAN24 ---- ---- ---- ---- 3.7899 +.0160 3.7739 856 FEB24 ---- ---- ---- ---- 3.7877 +.0155 3.7722 MAR24 ---- ---- ---- ---- 3.7798 +.0155 3.7643 APR24 ---- ---- ---- ---- 3.7772 +.0155 3.7617 MAY24 ---- ---- ---- ---- 3.7745 +.0155 3.7590 JUN24 ---- ---- ---- ---- 3.7745 +.0155 3.7590 JLY24 ---- ---- ---- ---- 3.7704 +.0155 3.7549 AUG24 ---- ---- ---- ---- 3.7690 +.0155 3.7535 SEP24 ---- ---- ---- ---- 3.7696 +.0155 3.7541 OCT24 ---- ---- ---- ---- 3.7704 +.0155 3.7549 DEC24 ---- ---- ---- ---- 3.7620 +.0155 3.7465 MAR25 ---- ---- ---- ---- 3.7600 +.0155 3.7445 MAY25 ---- ---- ---- ---- 3.7725 +.0155 3.7570 JLY25 ---- ---- ---- ---- 3.7725 +.0155 3.7570 SEP25 ---- ---- ---- ---- 3.7725 +.0155 3.7570 DEC25 ---- ---- ---- ---- 3.7725 +.0155 3.7570 MAR26 ---- ---- ---- ---- 3.7890 +.0155 3.7735 MAY26 ---- ---- ---- ---- 3.8020 +.0155 3.7865 JLY26 ---- ---- ---- ---- 3.8025 +.0155 3.7870 SEP26 ---- ---- ---- ---- 3.8150 +.0155 3.7995 DEC26 ---- ---- ---- ---- 3.8275 +.0155 3.8120 MAR27 ---- ---- ---- ---- 3.8250 +.0155 3.8095 MAY27 ---- ---- ---- ---- 3.8225 +.0155 3.8070 JLY27 ---- ---- ---- ---- 3.8200 +.0155 3.8045 SEP27 ---- ---- ---- ---- 3.8175 +.0155 3.8020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15266 HGT COPPER TAS FUTURES MAR23 .0000 .0005B -.0005 .0005B .0000 UNCH 847 .0000 MAY23 .0000 .0005B .0000 .0005B .0000 UNCH 175 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 66 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1088 HRC NYMEX STEEL FUTURES DEC22 668.00 679.00 668.00 671.00 671.00 -4.00 63 675.00 13 3779 JAN23 780.00 796.00 775.00 790.00A 785.00 -8.00 210 793.00 290 3205 FEB23 794.00 810.00 794.00 810.00 808.00 +4.00 106 804.00 166 2660 MAR23 814.00 818.00 808.00 813.00B 815.00 +10.00 38 805.00 128 2387 APR23 ---- 816.00B ---- 816.00B 825.00 +10.00 815.00 89 1589 MAY23 825.00 825.00 825.00 825.00 825.00 +10.00 5 815.00 87 1649 JUN23 ---- 816.00B ---- 816.00B 825.00 +10.00 815.00 57 1496 JLY23 ---- 816.00B ---- 816.00B 825.00 +10.00 815.00 17 1458 AUG23 ---- 821.00B ---- 821.00B 825.00 +10.00 815.00 1497 SEP23 830.00 830.00 830.00 830.00 830.00 +15.00 2 815.00 38 1464 OCT23 ---- 825.00B ---- 825.00B 835.00 +15.00 820.00 53 928 NOV23 ---- 825.00B ---- 825.00B 835.00 +15.00 820.00 53 883 DEC23 ---- ---- ---- ---- 835.00 +15.00 820.00 15 783 JAN24 ---- ---- ---- ---- 843.00 +15.00 828.00 50 FEB24 ---- ---- ---- ---- 828.00 +15.00 813.00 80 MAR24 ---- ---- ---- ---- 828.00 +15.00 813.00 50 APR24 ---- ---- ---- ---- 828.00 +15.00 813.00 50 MAY24 ---- ---- ---- ---- 828.00 +15.00 813.00 75 JUN24 ---- ---- ---- ---- 853.00 +15.00 838.00 50 JLY24 ---- ---- ---- ---- 853.00 +15.00 838.00 AUG24 ---- ---- ---- ---- 853.00 +15.00 838.00 25 SEP24 ---- ---- ---- ---- 853.00 +15.00 838.00 OCT24 ---- ---- ---- ---- 853.00 +15.00 838.00 NOV24 ---- ---- ---- ---- 853.00 +15.00 838.00 25 DEC24 ---- ---- ---- ---- 853.00 +15.00 838.00 JAN25 ---- ---- ---- ---- 853.00 +15.00 838.00 FEB25 ---- ---- ---- ---- 853.00 +15.00 838.00 MAR25 ---- ---- ---- ---- 853.00 +15.00 838.00 APR25 ---- ---- ---- ---- 853.00 +15.00 838.00 MAY25 ---- ---- ---- ---- 853.00 +15.00 838.00 JUN25 ---- ---- ---- ---- 853.00 +15.00 838.00 JLY25 ---- ---- ---- ---- 853.00 +15.00 838.00 AUG25 ---- ---- ---- ---- 853.00 +15.00 838.00 SEP25 ---- ---- ---- ---- 853.00 +15.00 838.00 OCT25 ---- ---- ---- ---- 853.00 +15.00 838.00 NOV25 ---- ---- ---- ---- 853.00 +15.00 838.00 DEC25 ---- ---- ---- ---- 853.00 +15.00 838.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 424 1006 24183 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 1797.0 1797.0 1797.0 1783.8A 1787.7 -2.3 1 1790.0 2351 FEB23 1801.2 1808.7 1793.2 1796.8B 1797.7 -2.5 27246 1800.2 36054 16798 APR23 1817.6 1823.7 1808.8 1812.1B 1813.0 -2.6 300 1815.6 331 1951 JUN23 1833.5 1839.0 1826.7 1827.7B 1828.5 -2.6 53 1831.1 69 631 AUG23 1848.6 1853.0 1841.2 1842.5A 1844.5 -2.3 31 1846.8 18 128 OCT23 1867.7 1870.0 1859.7 1861.9B 1860.1 -2.3 14 1862.4 11 64 DEC23 1878.4 1878.4 1877.0A 1882.6B 1875.4 -2.4 34 1877.8 24 132 FEB24 1898.3 1898.3 1898.3 1899.9B 1890.3 -2.4 1 1892.7 16 APR24 ---- ---- ---- ---- 1904.4 -2.4 1906.8 2 JUN24 ---- ---- ---- ---- 1918.6 -2.4 1921.0 5 AUG24 ---- ---- ---- ---- 1927.1 -2.4 1929.5 OCT24 ---- ---- ---- ---- 1941.2 -2.4 1943.6 DEC24 ---- ---- ---- ---- 1955.0 -2.4 1957.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27680 36507 22078 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 ---- ---- ---- 3.7930B 3.7825 +.0210 3.7615 3 33 FEB23 3.8105 3.8105 3.8105 3.7800A 3.7845 +.0215 1 3.7630 7 MAR23 3.7795 3.8235 3.7495 3.7615 3.7830 +.0215 2444 3.7615 2901 1496 APR23 ---- ---- ---- ---- 3.7870 +.0205 3.7665 3 MAY23 3.7800 3.8250B 3.7540 3.7645B 3.7865 +.0205 24 3.7660 62 95 JUN23 ---- ---- ---- ---- 3.7895 +.0195 3.7700 1 JLY23 3.7620 3.7620 3.7560 3.7625B 3.7885 +.0195 3 3.7690 1 AUG23 ---- ---- ---- ---- 3.7900 +.0190 3.7710 SEP23 ---- ---- ---- ---- 3.7885 +.0190 3.7695 OCT23 ---- ---- ---- ---- 3.7935 +.0190 3.7745 NOV23 ---- ---- ---- ---- 3.7940 +.0185 3.7755 DEC23 ---- ---- ---- ---- 3.7850 +.0160 3.7690 2 JAN24 ---- ---- ---- ---- 3.7900 +.0160 3.7740 FEB24 ---- ---- ---- ---- 3.7885 +.0155 3.7730 MAR24 ---- ---- ---- ---- 3.7800 +.0155 3.7645 APR24 ---- ---- ---- ---- 3.7775 +.0155 3.7620 MAY24 ---- ---- ---- ---- 3.7745 +.0155 3.7590 JUN24 ---- ---- ---- ---- 3.7750 +.0155 3.7595 JLY24 ---- ---- ---- ---- 3.7705 +.0155 3.7550 AUG24 ---- ---- ---- ---- 3.7690 +.0155 3.7535 SEP24 ---- ---- ---- ---- 3.7695 +.0155 3.7540 OCT24 ---- ---- ---- ---- 3.7705 +.0155 3.7550 NOV24 ---- ---- ---- ---- 3.7690 +.0155 3.7535 DEC24 ---- ---- ---- ---- 3.7620 +.0155 3.7465 MAR25 ---- ---- ---- ---- 3.7600 +.0155 3.7445 MAY25 ---- ---- ---- ---- 3.7725 +.0155 3.7570 JLY25 ---- ---- ---- ---- 3.7725 +.0155 3.7570 SEP25 ---- ---- ---- ---- 3.7725 +.0155 3.7570 DEC25 ---- ---- ---- ---- 3.7725 +.0155 3.7570 MAR26 ---- ---- ---- ---- 3.7890 +.0155 3.7735 MAY26 ---- ---- ---- ---- 3.8020 +.0155 3.7865 JLY26 ---- ---- ---- ---- 3.8025 +.0155 3.7870 SEP26 ---- ---- ---- ---- 3.8150 +.0155 3.7995 DEC26 ---- ---- ---- ---- 3.8275 +.0155 3.8120 MAR27 ---- ---- ---- ---- 3.8250 +.0155 3.8095 MAY27 ---- ---- ---- ---- 3.8225 +.0155 3.8070 JLY27 ---- ---- ---- ---- 3.8200 +.0155 3.8045 SEP27 ---- ---- ---- ---- 3.8175 +.0155 3.8020 DEC27 ---- ---- ---- ---- 3.8300 +.0155 3.8145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2472 2966 1638 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 76.50 -.38 76.88 407 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 ---- ---- ---- 3.8200B 3.7820 +.0200 3.7620 3 13 FEB23 3.7700 3.7800B 3.7700 3.7520A 3.7840 +.0200 1 3.7640 3 8 MAR23 3.7780 3.8220 3.7500A 3.7620B 3.7840 +.0220 73 3.7620 100 260 APR23 ---- ---- ---- 3.7940B 3.7880 +.0220 3.7660 MAY23 ---- 3.8240B 3.7560A 3.8240B 3.7860 +.0200 3.7660 12 JUN23 ---- ---- ---- ---- 3.7900 +.0200 3.7700 JLY23 ---- ---- ---- ---- 3.7880 +.0180 3.7700 AUG23 ---- ---- ---- ---- 3.7900 +.0180 3.7720 SEP23 ---- ---- ---- ---- 3.7880 +.0180 3.7700 OCT23 ---- ---- ---- ---- 3.7940 +.0200 3.7740 NOV23 ---- ---- ---- ---- 3.7940 +.0180 3.7760 DEC23 ---- 3.8200B ---- 3.8200B 3.7860 +.0160 3.7700 JAN24 ---- ---- ---- ---- 3.7900 +.0160 3.7740 FEB24 ---- ---- ---- ---- 3.7880 +.0140 3.7740 MAR24 ---- 3.7900B ---- 3.7900B 3.7800 +.0160 3.7640 APR24 ---- ---- ---- ---- 3.7780 +.0160 3.7620 MAY24 ---- ---- ---- ---- 3.7740 +.0140 3.7600 JUN24 ---- ---- ---- ---- 3.7760 +.0160 3.7600 JLY24 ---- ---- ---- ---- 3.7700 +.0140 3.7560 AUG24 ---- ---- ---- ---- 3.7700 +.0160 3.7540 SEP24 ---- ---- ---- ---- 3.7700 +.0160 3.7540 OCT24 ---- 3.8160B ---- 3.8160B 3.7700 +.0140 3.7560 NOV24 ---- ---- ---- ---- 3.7700 +.0160 3.7540 DEC24 ---- ---- ---- ---- 3.7620 +.0160 3.7460 MAR25 ---- ---- ---- ---- 3.7600 +.0160 3.7440 MAY25 ---- ---- ---- ---- 3.7720 +.0140 3.7580 JLY25 ---- ---- ---- ---- 3.7720 +.0140 3.7580 SEP25 ---- ---- ---- ---- 3.7720 +.0140 3.7580 DEC25 ---- ---- ---- ---- 3.7720 +.0140 3.7580 MAR26 ---- ---- ---- ---- 3.7900 +.0160 3.7740 MAY26 ---- ---- ---- ---- 3.8020 +.0160 3.7860 JLY26 ---- ---- ---- ---- 3.8020 +.0140 3.7880 SEP26 ---- ---- ---- ---- 3.8160 +.0160 3.8000 DEC26 ---- ---- ---- ---- 3.8280 +.0160 3.8120 MAR27 ---- ---- ---- ---- 3.8260 +.0160 3.8100 MAY27 ---- ---- ---- ---- 3.8220 +.0140 3.8080 JLY27 ---- ---- ---- ---- 3.8200 +.0160 3.8040 SEP27 ---- 3.8700B ---- 3.8700B 3.8180 +.0160 3.8020 DEC27 ---- ---- ---- ---- 3.8300 +.0155 3.8145 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 106 293 QI E-Mini Silver Futures JAN23 23.1375 23.1375 22.9000 22.9750B 23.0390 -.1190 2 23.1580 142 70 MAR23 23.3500 23.6125 23.0375A 23.1625B 23.1990 -.1290 125 23.3280 190 198 MAY23 23.6000 23.7750B 23.2125A 23.2125A 23.3580 -.1390 1 23.4970 8 22 JLY23 ---- ---- ---- 23.9625B 23.5550 -.1380 23.6930 2 19 SEP23 ---- ---- ---- 24.1750B 23.7730 -.1330 23.9060 3 DEC23 ---- ---- ---- 24.4750B 24.0680 -.1330 24.2010 1 1 JAN24 ---- ---- ---- ---- 24.1030 -.1330 24.2360 MAR24 ---- ---- ---- ---- 24.3720 -.1330 24.5050 MAY24 ---- ---- ---- ---- 24.5670 -.1330 24.7000 2 2 JLY24 ---- ---- ---- ---- 24.6070 -.1330 24.7400 SEP24 ---- ---- ---- ---- 24.7520 -.1330 24.8850 DEC24 ---- ---- ---- ---- 25.0390 -.1330 25.1720 TOTAL EST.VOL VOLUME OPEN INT TOTAL 128 345 315 QO E-Mini Gold Futures FEB23 1802.75 1808.50 1793.25A 1796.75 1797.70 -2.50 900 1800.20 890 1051 APR23 1817.00 1821.75 1809.25A 1812.00B 1813.00 -2.60 12 1815.60 21 114 JUN23 1827.00 1827.00 1827.00 1827.50B 1828.50 -2.60 6 1831.10 1 23 AUG23 ---- ---- ---- 1854.50B 1844.50 -2.30 1846.80 25 OCT23 ---- ---- ---- 1869.50B 1860.10 -2.30 1862.40 5 DEC23 ---- ---- ---- 1885.50B 1875.40 -2.40 16 1877.80 35 FEB24 ---- ---- ---- 1900.00B 1890.30 -2.40 1892.70 1 5 APR24 ---- ---- ---- ---- 1904.40 -2.40 1906.80 JUN24 ---- ---- ---- ---- 1918.60 -2.40 1921.00 AUG24 ---- ---- ---- ---- 1927.10 -2.40 1929.50 OCT24 ---- ---- ---- ---- 1941.20 -2.40 1943.60 DEC24 ---- ---- ---- ---- 1955.00 -2.40 1957.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 934 913 1258 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 402.80 UNCH 402.80 157 JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- 405.75B ---- 405.75B 402.80 UNCH 402.80 11 19 APR23 ---- ---- ---- ---- 405.20 UNCH 405.20 JUN23 ---- ---- ---- ---- 405.20 UNCH 405.20 342 AUG23 ---- ---- ---- ---- 405.85 UNCH 405.85 OCT23 ---- ---- ---- ---- 406.50 UNCH 406.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 518 SGU Shanghai Gold (USD) Futures DEC22 ---- ---- ---- ---- 1805.40 UNCH 1805.40 130 JAN23 ---- ---- ---- ---- 1809.70 UNCH 1809.70 FEB23 ---- 1816.40B ---- 1816.40B 1804.50 UNCH 1804.50 1 16 APR23 ---- ---- ---- ---- 1805.80 UNCH 1805.80 JUN23 ---- ---- ---- ---- 1815.20 UNCH 1815.20 342 AUG23 ---- ---- ---- ---- 1815.80 UNCH 1815.80 OCT23 ---- ---- ---- ---- 1816.40 UNCH 1816.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 488 SI Silver Futures DEC22 22.945 22.945 22.945 22.935A 23.029 -.122 8 23.151 34 1113 JAN23 23.285 23.450 22.895 23.005B 23.039 -.119 385 23.158 435 1577 FEB23 23.305 23.505 23.120 23.125B 23.117 -.129 31 23.246 68 146 MAR23 23.415 23.625 23.030 23.175 23.199 -.129 32973 23.328 51257 108682 MAY23 23.525 23.780 23.205A 23.325B 23.358 -.139 754 23.497 743 8269 JLY23 23.820 23.945 23.475A 23.445A 23.555 -.138 200 23.693 262 1984 SEP23 24.070 24.160 23.685A 23.775B 23.773 -.133 52 23.906 33 1538 DEC23 23.970 23.970 23.945 24.025B 24.068 -.133 18 24.201 18 693 JAN24 ---- ---- ---- 24.275B 24.103 -.133 24.236 MAR24 ---- ---- ---- 24.760B 24.372 -.133 24.505 3 10 MAY24 ---- ---- ---- ---- 24.567 -.133 24.700 1 1 JLY24 ---- ---- ---- ---- 24.607 -.133 24.740 4 SEP24 ---- ---- ---- ---- 24.752 -.133 24.885 DEC24 ---- ---- ---- ---- 25.039 -.133 25.172 9 JLY25 ---- ---- ---- ---- 25.202 -.133 25.335 DEC25 ---- ---- ---- ---- 25.314 -.133 25.447 JLY26 ---- ---- ---- ---- 26.105 -.133 26.238 5 DEC26 ---- ---- ---- ---- 26.207 -.133 26.340 JLY27 ---- ---- ---- ---- 26.315 -.133 26.448 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34421 52854 124031 SIL Micro Silver Futures DEC22 ---- ---- ---- 23.435B 23.029 -.122 23.151 1 1851 JAN23 23.220 23.455 22.865A 22.945A 23.039 -.119 314 23.158 235 2275 FEB23 23.275 23.520B 23.015 23.075B 23.117 -.129 20 23.246 7 64 MAR23 23.410 23.625 23.030 23.175 23.199 -.129 5845 23.328 7812 4411 MAY23 23.620 23.735 23.220 23.455B 23.358 -.139 67 23.497 79 135 JLY23 23.710 23.710 23.710 23.400A 23.555 -.138 3 23.693 55 SEP23 ---- ---- ---- 24.170B 23.773 -.133 23.906 1 10 DEC23 ---- ---- ---- ---- 24.068 -.133 24.201 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6249 8135 8801 SIT SILVER TAS FUTURES MAR23 .001 .005 -.002 .004A .000 UNCH 710 .000 MAY23 .000 .000 -.001 -.001 .000 UNCH 15 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 725 SSP DEC 22 LONDON SPOT SILVER 21 ---- ---- ---- ---- 23.016 -.124 23.140 22 ---- ---- ---- ---- 23.015 -.125 23.140 23 ---- ---- ---- ---- 23.015 -.125 23.140 28 ---- ---- ---- ---- 23.015 -.125 23.140 29 ---- ---- ---- ---- 23.015 -.125 23.140 30 ---- ---- ---- ---- 23.016 -.124 23.140 SSP JAN 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 23.016 -.124 23.140 04 ---- ---- ---- ---- 23.016 -.124 23.140 05 ---- ---- ---- ---- 23.016 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 110.44B 109.31A 109.31A 109.56 -.71 110.27 741 JAN23 ---- 110.31B 106.90A 110.31B 107.59 -1.26 108.85 988 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1729 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.10 -.05 48.15 600 MAR23 ---- ---- ---- ---- 48.40 UNCH 48.40 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1787.7 -2.3 1790.0 FEB23 ---- ---- ---- ---- 1797.7 -2.5 1800.2 APR23 ---- ---- ---- ---- 1813.0 -2.6 1815.6 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.7830 +.0215 3.7615 MAR23 ---- ---- ---- ---- 3.7830 +.0215 3.7615 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 23.029 -.122 23.151 MAR23 ---- ---- ---- ---- 23.199 -.129 23.328 MAY23 ---- ---- ---- ---- 23.358 -.139 23.497 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 ---- ---- ---- ---- 724.50 -22.25 746.75 1675 ---- ---- ---- ---- 699.50 -22.25 721.75 1700 ---- ---- ---- ---- 674.50 -22.25 696.75 1725 ---- ---- ---- ---- 649.50 -22.25 671.75 1750 ---- ---- ---- ---- 624.50 -22.25 646.75 1775 ---- ---- ---- ---- 599.50 -22.25 621.75 1800 ---- ---- ---- ---- 574.50 -22.25 596.75 1825 ---- ---- ---- ---- 549.50 -22.25 571.75 1850 ---- ---- ---- ---- 524.50 -22.25 546.75 1875 ---- ---- ---- ---- 499.50 -22.25 521.75 1900 ---- ---- ---- ---- 474.50 -22.25 496.75 1925 ---- ---- ---- ---- 449.50 -22.25 471.75 1950 ---- ---- ---- ---- 424.50 -22.25 446.75 1975 ---- ---- ---- ---- 399.50 -22.25 421.75 2000 ---- ---- ---- ---- 374.50 -22.25 396.75 2025 ---- ---- ---- ---- 349.75 -22.25 372.00 2050 ---- ---- ---- ---- 325.00 -22.25 347.25 2075 ---- ---- ---- ---- 300.25 -22.25 322.50 2100 ---- ---- ---- ---- 275.50 -22.50 298.00 2125 ---- ---- ---- ---- 251.25 -22.25 273.50 2150 ---- ---- ---- ---- 227.00 -22.25 249.25 2175 ---- ---- ---- ---- 203.00 -22.50 225.50 2200 ---- ---- ---- ---- 179.50 -22.50 202.00 2225 ---- ---- ---- ---- 156.75 -22.25 179.00 2250 ---- ---- ---- ---- 134.75 -22.00 156.75 2 2275 ---- ---- ---- ---- 113.50 -21.75 135.25 2300 ---- ---- ---- ---- 94.00 -21.00 115.00 2325 ---- ---- ---- ---- 75.75 -20.50 96.25 2350 ---- ---- 59.50A 59.50A 59.75 -19.25 79.00 2 2375 ---- ---- 46.00A 46.00A 46.25 -17.25 63.50 2400 ---- ---- 35.25A 35.25A 34.75 -15.50 50.25 2425 ---- ---- 26.50A 26.50A 25.75 -13.50 39.25 2 2450 ---- ---- 19.50A 19.50A 19.00 -11.00 30.00 3 3 2475 ---- ---- 14.25A 14.25A 13.75 -9.00 22.75 2500 ---- ---- 10.50A 10.50A 10.00 -7.25 17.25 2525 ---- ---- 7.75A 7.75A 7.25 -5.75 13.00 5 2550 ---- ---- 5.75A 5.75A 5.25 -4.75 10.00 2575 ---- ---- 4.50A 4.50A 4.00 -3.50 7.50 2600 ---- ---- 4.00A 4.00A 3.00 -2.75 5.75 50 50 2625 ---- ---- 3.50A 3.50A 2.25 -2.25 4.50 2650 ---- ---- 3.00A 3.00A 1.75 -1.50 3.25 100 100 2675 ---- ---- ---- ---- 1.25 -1.25 2.50 2700 ---- ---- ---- ---- 1.00 -1.00 2.00 50 50 2725 ---- ---- ---- ---- .75 -.75 1.50 2750 ---- ---- ---- ---- .50 -.75 1.25 2775 ---- ---- ---- ---- .50 -.50 1.00 2800 ---- ---- ---- ---- .25 -.50 .75 2825 ---- ---- ---- ---- .25 -.25 .50 2850 ---- ---- ---- ---- .25 -.25 .50 2875 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 732.00 -22.00 754.00 1675 ---- ---- ---- ---- 707.00 -22.00 729.00 1700 ---- ---- ---- ---- 682.00 -22.00 704.00 1725 ---- ---- ---- ---- 657.00 -22.00 679.00 1750 ---- ---- ---- ---- 632.25 -21.75 654.00 1775 ---- ---- ---- ---- 607.50 -21.75 629.25 1800 ---- ---- ---- ---- 582.75 -21.75 604.50 1825 ---- ---- ---- ---- 558.00 -21.75 579.75 1850 ---- ---- ---- ---- 533.50 -21.50 555.00 1875 ---- ---- ---- ---- 509.25 -21.25 530.50 1900 ---- ---- ---- ---- 484.75 -21.50 506.25 1925 ---- ---- ---- ---- 460.75 -21.25 482.00 1950 ---- ---- ---- ---- 436.75 -21.25 458.00 1975 ---- ---- ---- ---- 412.75 -21.25 434.00 2000 ---- ---- ---- ---- 389.25 -21.00 410.25 2025 ---- ---- ---- ---- 365.75 -21.25 387.00 2050 ---- ---- ---- ---- 342.75 -21.00 363.75 2075 ---- ---- ---- ---- 320.00 -21.00 341.00 2100 ---- ---- ---- ---- 297.75 -20.75 318.50 2125 ---- ---- ---- ---- 276.00 -20.50 296.50 2150 ---- ---- ---- ---- 254.75 -20.25 275.00 2175 ---- ---- ---- ---- 234.25 -19.75 254.00 2200 ---- ---- ---- ---- 214.25 -19.50 233.75 2225 ---- ---- ---- ---- 195.25 -19.00 214.25 2250 ---- ---- ---- ---- 177.25 -18.25 195.50 2275 ---- ---- ---- ---- 160.00 -17.50 177.50 2300 ---- ---- ---- ---- 143.75 -16.75 160.50 2325 ---- ---- 130.00A 130.00A 128.75 -16.00 144.75 2350 ---- ---- 114.00A 114.00A 114.50 -15.25 129.75 2375 107.00 107.50B 101.00A 103.00A 101.75 -14.25 2 116.00 2400 92.75 92.75 89.25A 91.25A 89.75 -13.50 5 103.25 2425 ---- ---- 78.75A 78.75A 79.00 -12.50 91.50 2450 ---- ---- 69.25A 69.25A 69.50 -11.50 81.00 2475 ---- ---- 60.50A 60.50A 60.75 -10.75 71.50 2500 ---- ---- 53.00A 53.00A 53.25 -9.50 62.75 2525 ---- ---- 46.25A 46.25A 46.50 -8.75 55.25 2550 ---- ---- 40.25A 40.25A 40.50 -7.75 48.25 10 2575 ---- ---- 35.25A 35.25A 35.25 -7.00 42.25 2600 ---- ---- 30.75A 30.75A 30.50 -6.50 37.00 50 2625 ---- ---- 26.75A 26.75A 26.50 -5.75 32.25 2650 ---- ---- 23.25A 23.25A 23.00 -5.25 28.25 100 2675 ---- ---- 20.50A 20.50A 20.00 -4.75 24.75 2700 ---- ---- 18.00A 18.00A 17.50 -4.25 21.75 50 2725 ---- ---- 15.75A 15.75A 15.25 -3.75 19.00 2750 ---- ---- 13.75A 13.75A 13.25 -3.50 16.75 2775 ---- ---- 12.25A 12.25A 11.75 -3.00 14.75 2800 ---- ---- 10.75A 10.75A 10.25 -2.75 13.00 2825 ---- ---- 9.50A 9.50A 9.00 -2.50 11.50 2850 ---- ---- 8.50A 8.50A 8.00 -2.25 10.25 2875 ---- ---- 7.75A 7.75A 7.00 -2.00 9.00 2900 ---- ---- 7.75A 7.75A 6.25 -1.75 8.00 2925 ---- ---- ---- ---- 5.50 -1.50 7.00 2950 ---- ---- ---- ---- 4.75 -1.50 6.25 2975 ---- ---- ---- ---- 4.25 -1.25 5.50 3000 ---- ---- ---- ---- 3.75 -1.25 5.00 3025 ---- ---- ---- ---- 3.25 -1.25 4.50 3050 ---- ---- ---- ---- 3.00 -1.00 4.00 3075 ---- ---- ---- ---- 2.75 -.75 3.50 3100 ---- ---- ---- ---- 2.50 -.75 3.25 3125 ---- ---- ---- ---- 2.25 -.75 3.00 3150 ---- ---- ---- ---- 2.00 -.50 2.50 3175 ---- ---- ---- ---- 1.75 -.50 2.25 3200 ---- ---- ---- ---- 1.50 -.50 2.00 3225 ---- ---- ---- ---- 1.50 -.50 2.00 3250 ---- ---- ---- ---- 1.25 -.50 1.75 3275 ---- ---- ---- ---- 1.25 -.25 1.50 3300 ---- ---- ---- ---- 1.00 -.50 1.50 3325 ---- ---- ---- ---- 1.00 -.25 1.25 3350 ---- ---- ---- ---- .75 -.50 1.25 3375 ---- ---- ---- ---- .75 -.25 1.00 3400 ---- ---- ---- ---- .75 -.25 1.00 3425 ---- ---- ---- ---- .75 -.25 1.00 3450 ---- ---- ---- ---- .50 -.25 .75 3475 ---- ---- ---- ---- .50 -.25 .75 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 739.00 -22.00 761.00 1675 ---- ---- ---- ---- 714.25 -22.00 736.25 1700 ---- ---- ---- ---- 689.50 -22.00 711.50 1725 ---- ---- ---- ---- 664.75 -22.00 686.75 1750 ---- ---- ---- ---- 640.25 -22.00 662.25 1775 ---- ---- ---- ---- 616.00 -21.75 637.75 1800 ---- ---- ---- ---- 591.75 -21.75 613.50 1825 ---- ---- ---- ---- 567.50 -21.75 589.25 1850 ---- ---- ---- ---- 543.50 -21.75 565.25 1875 ---- ---- ---- ---- 519.75 -21.50 541.25 1900 ---- ---- ---- ---- 496.25 -21.50 517.75 1925 ---- ---- ---- ---- 473.00 -21.25 494.25 1950 ---- ---- ---- ---- 449.75 -21.25 471.00 1975 ---- ---- ---- ---- 427.00 -21.00 448.00 2000 ---- ---- ---- ---- 404.50 -20.75 425.25 2025 ---- ---- ---- ---- 382.50 -20.25 402.75 2050 ---- ---- ---- ---- 360.50 -20.25 380.75 2075 ---- ---- ---- ---- 339.25 -19.75 359.00 2100 ---- ---- ---- ---- 318.50 -19.25 337.75 2125 ---- ---- ---- ---- 298.00 -19.25 317.25 2150 ---- ---- ---- ---- 278.50 -18.50 297.00 2175 ---- ---- ---- ---- 259.25 -18.25 277.50 2200 ---- ---- ---- ---- 241.00 -17.75 258.75 2225 ---- ---- ---- ---- 223.25 -17.50 240.75 2250 ---- ---- ---- ---- 206.25 -17.00 223.25 2275 ---- ---- ---- ---- 190.25 -16.25 206.50 2300 ---- ---- ---- ---- 175.00 -15.75 190.75 2325 ---- ---- 163.50A 163.50A 160.50 -15.00 175.50 2350 ---- ---- 150.00A 150.00A 147.25 -14.00 161.25 2375 ---- ---- 135.00A 135.00A 134.50 -13.50 148.00 2400 ---- ---- 123.50A 123.50A 122.75 -12.50 135.25 2425 ---- ---- 112.75A 112.75A 112.00 -11.75 123.75 2450 ---- ---- 103.00A 103.00A 102.00 -10.75 112.75 2475 ---- ---- 94.00A 94.00A 92.75 -10.25 103.00 2500 ---- ---- 85.75A 85.75A 84.25 -9.50 93.75 2525 ---- ---- 78.00A 78.00A 76.50 -8.75 85.25 2550 ---- ---- 70.50A 70.50A 69.50 -8.25 77.75 2575 ---- ---- 64.00A 64.00A 63.00 -7.75 70.75 2600 ---- ---- 58.00A 58.00A 57.25 -7.00 64.25 2625 ---- ---- 53.00A 53.00A 52.00 -6.50 58.50 2650 ---- ---- 48.00A 48.00A 47.00 -6.25 53.25 2675 ---- ---- 44.00A 44.00A 42.50 -5.75 48.25 2700 ---- ---- 40.00A 40.00A 38.50 -5.50 44.00 2725 ---- ---- 36.50A 36.50A 34.75 -5.00 39.75 2750 ---- ---- 33.00A 33.00A 31.50 -4.75 36.25 2775 ---- ---- 30.25A 30.25A 28.50 -4.50 33.00 2800 ---- ---- 27.50A 27.50A 25.75 -4.25 30.00 2825 ---- ---- 25.50A 25.50A 23.50 -3.75 27.25 2850 ---- ---- 23.00A 23.00A 21.25 -3.50 24.75 2875 ---- ---- 21.25A 21.25A 19.50 -3.00 22.50 2900 ---- ---- 19.50A 19.50A 17.75 -2.75 20.50 2925 ---- ---- 17.50A 17.50A 16.25 -2.50 18.75 2950 ---- ---- 16.25A 16.25A 14.75 -2.25 17.00 2975 ---- ---- 14.75A 14.75A 13.75 -1.75 15.50 3000 ---- ---- 13.75A 13.75A 12.50 -1.75 14.25 3025 ---- ---- 12.50A 12.50A 11.50 -1.50 13.00 3050 ---- ---- 11.50A 11.50A 10.75 -1.25 12.00 2 3075 ---- ---- 10.75A 10.75A 10.00 -1.00 11.00 3100 ---- ---- ---- ---- 9.25 -.75 10.00 3125 ---- ---- ---- ---- 8.50 -.75 9.25 3150 ---- ---- ---- ---- 8.00 -.50 8.50 3175 ---- ---- ---- ---- 7.50 -.25 7.75 3200 ---- ---- ---- ---- 7.00 -.25 7.25 3225 ---- ---- ---- ---- 6.50 -.25 6.75 3250 ---- ---- ---- ---- 6.00 -.25 6.25 3275 ---- ---- ---- ---- 5.75 UNCH 5.75 3300 ---- ---- ---- ---- 5.25 UNCH 5.25 3325 ---- ---- ---- ---- 5.00 +.25 4.75 3350 ---- ---- ---- ---- 4.75 +.25 4.50 3375 ---- ---- ---- ---- 4.50 +.25 4.25 3400 ---- ---- ---- ---- 4.25 +.50 3.75 3425 ---- ---- ---- ---- 4.00 +.50 3.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 203 436 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .25 UNCH .25 2025 ---- ---- ---- ---- .50 UNCH .50 2050 ---- ---- ---- ---- .50 -.25 .75 50 2075 ---- ---- ---- ---- .75 -.25 1.00 100 2100 ---- ---- ---- ---- 1.25 -.25 1.50 50 2125 ---- ---- ---- ---- 1.75 -.25 2.00 2150 ---- 3.00B ---- 3.00B 2.50 -.25 2.75 2175 ---- 4.25B 3.50A 4.25B 3.75 -.25 4.00 2 2200 ---- 5.75B 4.75A 4.75A 5.25 -.25 5.50 2225 ---- 8.25B 6.50A 6.50A 7.25 -.25 7.50 2250 ---- 11.25B 8.75A 8.75A 10.25 UNCH 10.25 2 2275 ---- 15.75B 11.75A 11.75A 14.25 +.50 13.75 2300 ---- 21.50B 16.00A 16.00A 19.50 +1.00 18.50 2325 ---- 29.00B 21.25A 21.25A 26.50 +2.00 24.50 2350 ---- 38.50B 28.25A 28.25A 35.50 +3.25 32.25 2375 ---- 50.25B 37.25A 37.25A 46.75 +5.00 41.75 2400 ---- 64.00B 47.75A 47.75A 60.25 +6.75 53.50 2 2425 ---- 81.00B ---- 81.00B 76.25 +9.00 67.25 2450 ---- 99.50B ---- 99.50B 94.25 +11.00 83.25 2475 ---- 119.50B ---- 119.50B 114.25 +13.25 101.00 2500 ---- 140.50B ---- 140.50B 135.50 +15.00 120.50 2525 ---- 163.00B ---- 163.00B 157.75 +16.50 141.25 4 2550 ---- 185.50B ---- 185.50B 180.75 +17.75 163.00 2575 ---- ---- ---- ---- 204.25 +18.50 185.75 2600 ---- ---- ---- ---- 228.25 +19.50 208.75 2625 ---- ---- ---- ---- 252.50 +20.00 232.50 2650 ---- ---- ---- ---- 277.00 +20.75 256.25 2675 ---- ---- ---- ---- 301.50 +21.00 280.50 2700 ---- ---- ---- ---- 326.25 +21.25 305.00 2725 ---- ---- ---- ---- 351.00 +21.50 329.50 2750 ---- ---- ---- ---- 375.75 +21.75 354.00 2775 ---- ---- ---- ---- 400.75 +22.00 378.75 2800 ---- ---- ---- ---- 425.75 +22.00 403.75 2825 ---- ---- ---- ---- 450.50 +22.00 428.50 2850 ---- ---- ---- ---- 475.50 +22.00 453.50 2875 ---- ---- ---- ---- 500.50 +22.25 478.25 2900 ---- ---- ---- ---- 525.50 +22.25 503.25 2925 ---- ---- ---- ---- 550.50 +22.25 528.25 2950 ---- ---- ---- ---- 575.50 +22.25 553.25 2975 ---- ---- ---- ---- 600.50 +22.25 578.25 3000 ---- ---- ---- ---- 625.50 +22.25 603.25 3025 ---- ---- ---- ---- 650.50 +22.25 628.25 3050 ---- ---- ---- ---- 675.50 +22.25 653.25 3075 ---- ---- ---- ---- 700.50 +22.25 678.25 3100 ---- ---- ---- ---- 725.50 +22.25 703.25 3125 ---- ---- ---- ---- 750.50 +22.25 728.25 3150 ---- ---- ---- ---- 775.50 +22.25 753.25 3175 ---- ---- ---- ---- 800.50 +22.25 778.25 3200 ---- ---- ---- ---- 825.50 +22.25 803.25 3225 ---- ---- ---- ---- 850.50 +22.25 828.25 3250 ---- ---- ---- ---- 875.50 +22.25 853.25 3275 ---- ---- ---- ---- 900.50 +22.25 878.25 3300 ---- ---- ---- ---- 925.50 +22.25 903.25 3325 ---- ---- ---- ---- 950.50 +22.25 928.25 3350 ---- ---- ---- ---- 975.50 +22.25 953.25 3375 ---- ---- ---- ---- 1000.50 +22.25 978.25 3400 ---- ---- ---- ---- 1025.50 +22.25 1003.25 3425 ---- ---- ---- ---- 1050.50 +22.25 1028.25 3450 ---- ---- ---- ---- 1075.50 +22.25 1053.25 3475 ---- ---- ---- ---- 1100.50 +22.25 1078.25 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .75 +.25 .50 1700 ---- ---- ---- ---- .75 UNCH .75 1725 ---- ---- ---- ---- 1.00 +.25 .75 1750 ---- ---- ---- ---- 1.25 +.25 1.00 1775 ---- ---- ---- ---- 1.50 +.25 1.25 1800 ---- ---- ---- ---- 2.00 +.50 1.50 1825 ---- ---- ---- ---- 2.25 +.25 2.00 1850 ---- ---- ---- ---- 2.75 +.25 2.50 1875 ---- ---- ---- ---- 3.50 +.50 3.00 1900 ---- ---- ---- ---- 4.00 +.50 3.50 1925 ---- ---- ---- ---- 5.00 +.75 4.25 1950 ---- ---- ---- ---- 6.00 +.75 5.25 1975 ---- 7.00B ---- 7.00B 7.00 +.75 6.25 2000 ---- 8.50B ---- 8.50B 8.50 +.75 7.75 2025 ---- 10.00B ---- 10.00B 10.00 +.75 9.25 2050 ---- 12.00B ---- 12.00B 11.75 +.75 11.00 2075 ---- 14.50B ---- 14.50B 14.00 +1.00 13.00 2100 ---- 17.25B ---- 17.25B 16.75 +1.25 15.50 2125 ---- 20.50B ---- 20.50B 19.75 +1.25 18.50 2150 ---- 24.50B ---- 24.50B 23.50 +1.50 22.00 2175 ---- 29.00B ---- 29.00B 27.75 +2.00 25.75 2200 ---- 34.25B ---- 34.25B 33.00 +2.50 30.50 2225 ---- 40.25B ---- 40.25B 38.75 +3.00 35.75 2250 44.25 47.25B 44.25 44.75B 45.75 +3.75 2 42.00 2275 ---- 55.00B ---- 55.00B 53.25 +4.25 49.00 2300 60.25 64.00B 60.25 61.00B 62.00 +5.00 2 57.00 10 2325 ---- 73.75B 65.75A 65.75A 71.75 +5.75 66.00 2350 ---- 84.75B 75.50A 75.50A 82.75 +6.75 76.00 2375 ---- 97.00B 86.00A 86.00A 94.75 +7.75 87.00 2400 104.25 110.25B 98.00A 106.00B 107.75 +8.50 5 99.25 2425 ---- 124.50B 110.75A 110.75A 122.00 +9.50 112.50 2450 ---- 140.00B 124.75A 124.75A 137.25 +10.50 126.75 2475 ---- 157.00B ---- 157.00B 153.50 +11.50 142.00 2500 ---- 174.50B ---- 174.50B 170.75 +12.25 158.50 2525 ---- 193.00B ---- 193.00B 189.00 +13.25 175.75 2550 ---- 212.00B ---- 212.00B 207.75 +14.00 193.75 2575 ---- 232.00B ---- 232.00B 227.50 +15.00 212.50 2 2600 ---- 252.50B ---- 252.50B 247.75 +15.50 232.25 2625 ---- ---- ---- ---- 268.75 +16.25 252.50 2650 ---- ---- ---- ---- 290.00 +16.75 273.25 2675 ---- ---- ---- ---- 312.00 +17.25 294.75 2700 ---- ---- ---- ---- 334.50 +18.00 316.50 2725 ---- ---- ---- ---- 357.00 +18.25 338.75 2750 ---- ---- ---- ---- 380.25 +18.75 361.50 2775 ---- ---- ---- ---- 403.50 +19.00 384.50 2800 ---- ---- ---- ---- 427.00 +19.25 407.75 2825 ---- ---- ---- ---- 450.75 +19.75 431.00 2850 ---- ---- ---- ---- 474.50 +19.75 454.75 2875 ---- ---- ---- ---- 498.50 +20.00 478.50 2900 ---- ---- ---- ---- 522.75 +20.25 502.50 2925 ---- ---- ---- ---- 547.00 +20.50 526.50 2950 ---- ---- ---- ---- 571.25 +20.50 550.75 2975 ---- ---- ---- ---- 595.75 +20.75 575.00 3000 ---- ---- ---- ---- 620.25 +21.00 599.25 3025 ---- ---- ---- ---- 644.75 +21.00 623.75 3050 ---- ---- ---- ---- 669.50 +21.25 648.25 3075 ---- ---- ---- ---- 694.25 +21.25 673.00 3100 ---- ---- ---- ---- 719.00 +21.50 697.50 3125 ---- ---- ---- ---- 743.75 +21.50 722.25 3150 ---- ---- ---- ---- 768.50 +21.50 747.00 3175 ---- ---- ---- ---- 793.25 +21.50 771.75 3200 ---- ---- ---- ---- 818.25 +21.75 796.50 3225 ---- ---- ---- ---- 843.25 +21.75 821.50 3250 ---- ---- ---- ---- 868.00 +21.75 846.25 3275 ---- ---- ---- ---- 893.00 +21.75 871.25 3300 ---- ---- ---- ---- 918.00 +22.00 896.00 3325 ---- ---- ---- ---- 943.00 +22.00 921.00 3350 ---- ---- ---- ---- 968.00 +22.00 946.00 3375 ---- ---- ---- ---- 993.00 +22.00 971.00 3400 ---- ---- ---- ---- 1018.00 +22.00 996.00 3425 ---- ---- ---- ---- 1043.00 +22.00 1021.00 3450 ---- ---- ---- ---- 1068.00 +22.00 1046.00 3475 ---- ---- ---- ---- 1093.00 +22.00 1071.00 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.75 UNCH 1.75 1675 ---- ---- ---- ---- 2.00 -.25 2.25 1700 ---- ---- ---- ---- 2.50 UNCH 2.50 1725 ---- ---- ---- ---- 3.00 UNCH 3.00 1750 ---- ---- ---- ---- 3.50 UNCH 3.50 1775 ---- ---- ---- ---- 4.25 UNCH 4.25 1800 ---- ---- ---- ---- 5.00 UNCH 5.00 1825 ---- ---- ---- ---- 6.00 +.25 5.75 1850 ---- ---- ---- ---- 7.00 +.25 6.75 1875 ---- ---- ---- ---- 8.25 +.25 8.00 1900 ---- ---- ---- ---- 9.75 +.50 9.25 1925 ---- ---- ---- ---- 11.25 +.50 10.75 1950 ---- ---- ---- ---- 13.25 +1.00 12.25 1975 ---- ---- ---- ---- 15.25 +1.00 14.25 2000 ---- ---- ---- ---- 17.75 +1.25 16.50 2025 ---- ---- ---- ---- 20.50 +1.50 19.00 2050 ---- 22.00B ---- 22.00B 23.50 +1.75 21.75 2075 ---- 26.00B ---- 26.00B 27.00 +2.00 25.00 2100 ---- 30.00B ---- 30.00B 31.25 +2.50 28.75 2125 ---- 35.00B ---- 35.00B 35.75 +2.75 33.00 2150 ---- 40.00B ---- 40.00B 40.75 +3.00 37.75 2175 ---- 46.00B ---- 46.00B 46.50 +3.50 43.00 2200 ---- 53.00B ---- 53.00B 53.00 +4.00 49.00 2225 ---- 60.00B ---- 60.00B 60.25 +4.50 55.75 2250 ---- 67.00B ---- 67.00B 68.25 +5.00 63.25 2275 ---- 76.00B ---- 76.00B 77.00 +5.50 71.50 2300 ---- 86.00B ---- 86.00B 86.50 +6.25 80.25 2325 ---- 96.50B ---- 96.50B 97.00 +7.00 90.00 2350 ---- 108.00B ---- 108.00B 108.50 +7.75 100.75 2375 ---- 120.50B ---- 120.50B 120.50 +8.25 112.25 2400 ---- 134.00B ---- 134.00B 133.75 +9.25 124.50 2425 ---- 148.00B ---- 148.00B 147.75 +10.25 137.50 2450 ---- 163.50B ---- 163.50B 162.50 +11.00 151.50 2475 ---- 179.50B ---- 179.50B 178.25 +11.75 166.50 2500 ---- 196.00B ---- 196.00B 194.50 +12.25 182.25 2525 ---- 213.50B ---- 213.50B 211.75 +13.25 198.50 2550 ---- 231.50B ---- 231.50B 229.50 +13.75 215.75 2575 ---- 250.00B ---- 250.00B 248.00 +14.50 233.50 2600 ---- 269.50B ---- 269.50B 267.00 +15.00 252.00 2625 ---- 289.00B ---- 289.00B 286.50 +15.50 271.00 2650 ---- ---- ---- ---- 306.50 +15.75 290.75 2675 ---- ---- ---- ---- 327.00 +16.25 310.75 2700 ---- ---- ---- ---- 347.75 +16.75 331.00 2725 ---- ---- ---- ---- 369.00 +17.00 352.00 2750 ---- ---- ---- ---- 390.50 +17.25 373.25 2775 ---- ---- ---- ---- 412.25 +17.50 394.75 2800 ---- ---- ---- ---- 434.50 +18.00 416.50 2825 ---- ---- ---- ---- 457.00 +18.25 438.75 2850 ---- ---- ---- ---- 479.75 +18.50 461.25 2875 ---- ---- ---- ---- 502.75 +19.00 483.75 2900 ---- ---- ---- ---- 526.00 +19.25 506.75 2925 ---- ---- ---- ---- 549.50 +19.75 529.75 2950 ---- ---- ---- ---- 573.00 +19.75 553.25 2975 ---- ---- ---- ---- 596.75 +20.25 576.50 3000 ---- ---- ---- ---- 620.50 +20.25 600.25 3025 ---- ---- ---- ---- 644.50 +20.50 624.00 3050 ---- ---- ---- ---- 668.50 +20.75 647.75 3075 ---- ---- ---- ---- 692.75 +21.00 671.75 3100 ---- ---- ---- ---- 717.00 +21.25 695.75 3125 ---- ---- ---- ---- 741.25 +21.25 720.00 3150 ---- ---- ---- ---- 765.75 +21.50 744.25 3175 ---- ---- ---- ---- 790.25 +21.75 768.50 3200 ---- ---- ---- ---- 814.75 +22.00 792.75 3225 ---- ---- ---- ---- 839.25 +22.00 817.25 3250 ---- ---- ---- ---- 863.75 +22.00 841.75 3275 ---- ---- ---- ---- 888.50 +22.25 866.25 3300 ---- ---- ---- ---- 913.00 +22.00 891.00 3325 ---- ---- ---- ---- 937.75 +22.25 915.50 3350 ---- ---- ---- ---- 962.50 +22.25 940.25 3375 ---- ---- ---- ---- 987.25 +22.25 965.00 3400 ---- ---- ---- ---- 1012.00 +22.25 989.75 3425 ---- ---- ---- ---- 1036.75 +22.25 1014.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 222 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- 216.20B 204.10A 216.00B 207.70 -2.50 210.20 1595 ---- 211.20B 199.10A 211.00B 202.70 -2.50 205.20 1600 ---- 208.40B 193.40A 208.40B 197.70 -2.50 200.20 1605 ---- 201.20B 189.10A 201.00B 192.70 -2.50 195.20 1610 ---- 196.30B 183.90A 196.20B 187.70 -2.50 190.20 1615 ---- 191.30B 178.90A 191.10B 182.70 -2.50 185.20 1620 ---- 186.30B 173.90A 186.20B 177.70 -2.50 180.20 1625 ---- 183.40B 168.50A 183.40B 172.70 -2.60 175.30 1630 ---- 176.30B 164.00A 176.20B 167.80 -2.50 170.30 1635 ---- 171.30B 158.90A 171.20B 162.80 -2.50 165.30 1640 ---- 166.30B 154.20A 166.20B 157.80 -2.50 160.30 1645 ---- 161.30B 148.90A 161.10B 152.80 -2.60 155.40 1650 ---- 158.40B 143.60A 158.40B 147.80 -2.60 150.40 1655 ---- 151.50B 138.90A 151.40B 142.90 -2.50 145.40 1660 ---- 146.50B 134.20A 146.40B 137.90 -2.60 140.50 1665 ---- 141.50B 129.00A 141.40B 132.90 -2.60 135.50 1670 ---- 136.60B 124.30A 136.50B 128.00 -2.50 130.50 1675 ---- 133.50B 118.80A 133.50B 123.00 -2.60 125.60 1680 ---- 126.70B 114.60A 126.60B 118.00 -2.70 120.70 1685 ---- 121.70B 109.20A 121.70B 113.10 -2.60 115.70 1690 ---- 116.80B 104.30A 116.70B 108.20 -2.60 110.80 1695 ---- 111.80B 99.40A 111.70B 103.20 -2.70 105.90 1700 ---- 108.80B 94.20A 108.80B 98.30 -2.70 101.00 1705 ---- 102.00B 89.60A 101.90B 93.40 -2.70 96.10 1710 ---- 97.20B 84.50A 97.10B 88.60 -2.70 91.30 1715 ---- 92.30B 79.60A 92.20B 83.70 -2.70 86.40 1720 ---- 88.90B 74.90A 88.90B 78.90 -2.70 81.60 1725 ---- 84.40B 70.10A 84.40B 74.10 -2.80 76.90 1730 ---- 79.60B 65.40A 79.60B 69.30 -2.80 72.10 1735 ---- 74.90B 60.80A 74.90B 64.60 -2.90 67.50 1740 ---- 70.10B 56.20A 70.10B 60.00 -2.80 62.80 1745 ---- 65.50B 51.70A 65.50B 55.40 -2.90 58.30 1750 ---- 60.90B 47.40A 60.90B 50.90 -2.90 53.80 1755 ---- 56.40B 43.10A 56.40B 46.50 -3.00 49.50 1760 ---- 51.90B 39.00A 51.90B 42.20 -3.10 45.30 1765 ---- 47.60B 35.00A 47.60B 38.10 -3.10 41.20 1770 ---- 43.40B 31.20A 43.40B 34.20 -3.00 37.20 1775 ---- 39.30B 27.70A 39.30B 30.40 -3.10 33.50 1780 ---- 35.40B 24.40A 35.40B 26.90 -3.00 29.90 5 5 1785 ---- 31.70B 21.30A 31.70B 23.60 -3.00 26.60 10 1790 ---- 28.20B 18.50A 28.20B 20.50 -3.00 23.50 1795 20.10 25.00B 15.90A 15.90A 17.70 -2.90 4 20.60 1 3 1800 ---- 21.90B 13.60A 21.90B 15.20 -2.80 18.00 10 12 1805 ---- 19.20B 11.60A 19.20B 12.90 -2.70 6 15.60 1 1810 ---- 16.60B 9.80A 16.60B 11.00 -2.40 3 13.40 1815 ---- 14.30B 8.30A 14.30B 9.20 -2.30 11.50 6 1820 ---- 12.30B 7.00A 12.30B 7.80 -2.10 2 9.90 1825 ---- 10.50B 5.90A 10.50B 6.50 -1.90 8.40 18 18 1830 ---- 8.90B 4.90A 8.90B 5.40 -1.70 9 7.10 1835 ---- 7.60B 4.20A 7.60B 4.50 -1.60 6.10 1840 ---- 6.40B 3.50A 6.40B 3.80 -1.30 1 5.10 1 1 1845 ---- 5.40B 3.00A 5.40B 3.20 -1.20 4.40 1850 3.40 4.60B 2.60A 2.60A 2.70 -1.00 313 3.70 1855 ---- 3.90B 2.20A 3.90B 2.30 -.90 3.20 1860 ---- 3.30B 1.90A 3.30B 1.90 -.90 2.80 650 1865 ---- 2.80B 1.70A 2.80B 1.70 -.70 2.40 5 1870 ---- 2.40B 1.40A 2.40B 1.40 -.70 2.10 1 1875 ---- 2.00B 1.30A 2.00B 1.20 -.60 1.80 3 1880 ---- 1.80B 1.10A 1.80B 1.10 -.50 1.60 28 1885 ---- 1.50B 1.00A 1.50B 1.00 -.40 1.40 12 1890 ---- 1.30B .90A 1.30B .80 -.40 1.20 13 1895 ---- ---- .80A .80A .70 -.40 1.10 1900 ---- ---- .70A .70A .70 -.30 1.00 18 18 1905 ---- .90B .70A .90B .60 -.20 .80 1910 ---- ---- .60A .60A .50 -.30 .80 1915 ---- ---- .50A .50A .50 -.20 .70 1920 .50 .50 .50 .50 .40 -.20 20 .60 1925 ---- ---- ---- ---- .40 -.10 .50 1930 ---- ---- .40A .40A .40 -.10 .50 1935 ---- ---- ---- ---- .30 -.10 .40 1940 ---- ---- ---- ---- .30 -.10 .40 1945 ---- ---- .30A .30A .30 -.10 .40 1950 ---- ---- ---- ---- .30 UNCH .30 1955 ---- ---- ---- ---- .20 -.10 .30 1960 ---- ---- ---- ---- .20 -.10 .30 1965 ---- ---- ---- ---- .20 -.10 .30 1970 ---- ---- ---- ---- .20 UNCH .20 1975 ---- ---- ---- ---- .20 UNCH .20 1980 ---- ---- ---- ---- .20 UNCH .20 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 -.10 .20 2 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 53 788 G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .20 UNCH .20 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .20 UNCH .20 1635 ---- ---- ---- ---- .20 -.10 .30 1640 ---- ---- ---- ---- .20 -.10 .30 1645 ---- ---- ---- ---- .20 -.10 .30 1650 ---- ---- .30A .30A .30 -.10 .40 1655 ---- ---- ---- ---- .30 -.10 .40 1660 ---- ---- ---- ---- .30 -.10 .40 1665 ---- ---- .40A .40A .40 -.10 .50 1670 ---- ---- .40A .40A .40 -.10 .50 1675 ---- ---- .50A .50A .40 -.20 .60 2 1680 ---- ---- .50A .50A .50 -.10 .60 1685 .50 .50 .50 .50 .50 -.20 5 .70 1690 .60 .60 .60 .60 .60 -.20 5 .80 1695 .60 .60 .60 .70B .70 -.20 5 .90 1700 ---- ---- .70A .70A .70 -.30 1.00 8 1705 .80 .80 .80 .90B .80 -.30 25 1.10 1710 .90 .90 .90 1.00B 1.00 -.20 5 1.20 1 1715 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1720 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 1725 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 1 1730 ---- ---- 1.50A 1.50A 1.70 -.40 2.10 1735 ---- ---- 1.80A 1.80A 2.00 -.40 2.40 1740 ---- ---- 2.00A 2.00A 2.30 -.40 2.70 1745 ---- ---- 2.30A 2.30A 2.80 -.40 3.20 1750 ---- 3.80B 2.70A 2.70A 3.30 -.40 3.70 1755 3.80 4.50B 3.20A 3.90B 3.90 -.50 1 4.40 12 1760 ---- 5.30B 3.70A 3.70A 4.60 -.50 1 5.10 150 1765 5.10 6.40B 4.40A 4.40A 5.50 -.50 2 6.00 1770 6.10 7.60B 5.20A 5.20A 6.50 -.60 1 7.10 3 1775 7.10 9.00B 6.10A 9.00B 7.80 -.50 1 8.30 1 1780 ---- 10.70B 7.30A 7.30A 9.20 -.60 9.80 3 7 1785 ---- 12.60B 8.60A 8.60A 10.90 -.50 11.40 8 1790 ---- 14.80B 10.20A 10.20A 12.80 -.50 1 13.30 10 10 1795 15.50 17.30B 12.10A 15.60A 15.00 -.40 3 15.40 1 1800 ---- 20.00B 14.10A 14.10A 17.50 -.30 2 17.80 1805 ---- 22.90B 16.30A 16.30A 20.20 -.20 20.40 1810 ---- 26.10B 18.70A 18.70A 23.20 UNCH 23.20 1815 ---- 29.50B 21.40A 21.40A 26.50 +.20 26.30 1820 ---- 33.20B 24.30A 24.30A 30.00 +.40 29.60 1 1825 ---- 37.10B 27.50A 27.50A 33.70 +.50 33.20 1 1830 39.10 41.20B 30.90A 38.50 37.70 +.80 2 36.90 1835 ---- 45.50B 34.50A 34.50A 41.80 +1.00 40.80 1840 ---- 49.80B 38.30A 38.30A 46.00 +1.10 44.90 1845 ---- 54.30B 42.30A 42.30A 50.40 +1.30 49.10 1850 ---- 58.90B 46.50A 46.50A 54.90 +1.50 53.40 1855 ---- 63.50B 50.70A 50.70A 59.50 +1.60 57.90 1860 ---- 68.20B 55.10A 55.10A 64.20 +1.70 62.50 1865 ---- 73.00B 59.60A 59.60A 68.90 +1.80 67.10 1870 ---- 77.80B 64.20A 64.20A 73.60 +1.80 71.80 1875 ---- 82.60B 68.80A 68.80A 78.40 +1.90 76.50 1880 ---- 87.10B 73.50A 73.50A 83.30 +2.00 81.30 1885 ---- 92.00B 78.30A 78.30A 88.10 +2.00 86.10 1890 ---- 96.90B 83.00A 83.00A 93.00 +2.10 90.90 1895 ---- 101.80B 87.90A 87.90A 97.90 +2.20 95.70 1900 ---- 107.00B 92.70A 92.70A 102.80 +2.20 100.60 1905 ---- 111.40B 99.60A 99.60A 107.80 +2.30 105.50 1910 ---- 116.40B 104.40A 104.40A 112.70 +2.30 110.40 1915 ---- 121.30B 109.40A 109.40A 117.60 +2.30 115.30 1920 ---- 126.20B 114.30A 114.30A 122.60 +2.40 120.20 1925 ---- 131.80B 117.20A 117.20A 127.60 +2.40 125.20 1930 ---- 136.40B 124.10A 124.10A 132.50 +2.40 130.10 1935 ---- 141.50B 129.10A 129.10A 137.50 +2.40 135.10 1940 ---- 146.20B 134.00A 134.00A 142.50 +2.50 140.00 1945 ---- 151.40B 139.00A 139.00A 147.40 +2.40 145.00 1950 ---- 156.70B 141.90A 141.90A 152.40 +2.40 150.00 1955 ---- 161.20B 148.90A 148.90A 157.40 +2.50 154.90 1960 ---- 166.30B 153.90A 153.90A 162.40 +2.50 159.90 1965 ---- 171.30B 159.00A 159.00A 167.40 +2.50 164.90 1970 ---- 176.00B 164.00A 164.00A 172.40 +2.50 169.90 1975 ---- 181.60B 166.80A 166.80A 177.30 +2.40 174.90 1980 ---- 186.00B 173.90A 173.90A 182.30 +2.40 179.90 1985 ---- 191.20B 178.90A 178.90A 187.30 +2.50 184.80 1990 ---- 196.20B 183.90A 183.90A 192.30 +2.50 189.80 1995 ---- 201.20B 188.90A 188.90A 197.30 +2.50 194.80 2000 ---- 206.60B 191.70A 191.70A 202.30 +2.50 199.80 2005 ---- 211.20B 198.90A 198.90A 207.30 +2.50 204.80 2010 ---- 216.20B 203.90A 203.90A 212.30 +2.50 209.80 2015 ---- 221.20B 208.90A 208.90A 217.30 +2.50 214.80 2020 ---- 226.10B 213.90A 213.90A 222.30 +2.50 219.80 2025 ---- 231.10B 216.70A 216.70A 227.30 +2.50 224.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 13 206 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 251.20B 238.80A 251.10B 242.70 -2.50 245.20 1560 ---- 246.20B 234.10A 246.00B 237.70 -2.50 240.20 1565 ---- 241.20B 229.10A 241.00B 232.70 -2.50 235.20 1570 ---- 236.20B 224.10A 236.00B 227.70 -2.50 230.20 1575 ---- 231.20B 219.10A 231.00B 222.70 -2.50 225.20 1580 ---- 226.20B 214.10A 226.00B 217.70 -2.50 220.20 1585 ---- 221.30B 208.90A 221.00B 212.70 -2.50 215.20 1590 ---- 216.30B 203.90A 216.20B 207.70 -2.50 210.20 1595 ---- 211.30B 198.90A 211.20B 202.70 -2.50 205.20 1600 ---- 208.40B 193.50A 208.40B 197.70 -2.60 200.30 1605 ---- 201.30B 189.00A 201.20B 192.70 -2.60 195.30 1610 ---- 196.30B 183.90A 196.20B 187.70 -2.60 190.30 1615 ---- 191.30B 179.20A 191.20B 182.70 -2.60 185.30 1620 ---- 186.30B 173.90A 186.10B 177.80 -2.50 180.30 1625 ---- 183.40B 168.60A 183.40B 172.80 -2.60 175.40 1630 ---- 176.50B 163.90A 176.40B 167.80 -2.60 170.40 1635 ---- 171.50B 159.20A 171.40B 162.80 -2.60 165.40 1640 ---- 166.50B 154.00A 166.40B 157.90 -2.60 160.50 1645 ---- 161.60B 149.30A 161.50B 152.90 -2.60 155.50 1650 ---- 158.60B 143.80A 158.60B 148.00 -2.60 150.60 1655 ---- 151.70B 139.40A 151.60B 143.00 -2.60 145.60 1660 ---- 146.70B 134.30A 146.60B 138.10 -2.60 140.70 1665 ---- 141.80B 129.30A 141.70B 133.10 -2.70 135.80 1670 ---- 136.80B 124.40A 136.70B 128.20 -2.70 130.90 1675 ---- 133.80B 119.20A 133.80B 123.30 -2.60 125.90 1680 ---- 127.00B 114.60A 126.90B 118.40 -2.70 121.10 1685 ---- 122.10B 109.70A 122.00B 113.50 -2.70 116.20 1690 ---- 117.20B 105.10A 117.10B 108.70 -2.60 111.30 1695 ---- 112.40B 100.00A 112.30B 103.80 -2.70 106.50 1700 ---- 109.30B 94.90A 109.30B 99.00 -2.60 101.60 1705 ---- 102.70B 90.40A 102.60B 94.20 -2.70 96.90 1710 ---- 97.90B 85.70A 97.80B 89.40 -2.70 92.10 1715 ---- 93.10B 81.00A 93.00B 84.70 -2.70 87.40 1720 ---- 88.40B 76.10A 88.30B 79.90 -2.80 82.70 1725 ---- 85.40B 71.50A 85.40B 75.30 -2.80 78.10 1730 ---- 79.10B 67.00A 79.00B 70.70 -2.80 73.50 1735 ---- 76.10B 62.50A 76.10B 66.10 -2.90 69.00 1740 ---- 71.50B 58.10A 71.50B 61.60 -2.90 64.50 1745 ---- 67.00B 53.80A 67.00B 57.30 -2.90 60.20 1750 ---- 62.60B 49.60A 62.60B 53.00 -2.90 55.90 1755 ---- 58.30B 45.60A 58.30B 48.80 -3.00 51.80 1760 ---- 54.00B 41.70A 54.00B 44.70 -3.10 47.80 1765 ---- 49.90B 37.90A 49.90B 40.80 -3.10 43.90 1770 ---- 45.90B 34.30A 45.90B 37.10 -3.00 1 40.10 1 1775 ---- 42.00B 31.00A 42.00B 33.60 -2.90 36.50 2 1780 ---- 38.30B 27.80A 38.30B 30.20 -2.90 33.10 8 1785 ---- 34.80B 24.80A 34.80B 27.00 -2.90 29.90 1790 ---- 31.40B 22.10A 31.40B 24.10 -2.80 26.90 1 7 1795 ---- 28.30B 19.50A 28.30B 21.30 -2.80 2 24.10 1 1800 ---- 25.30B 17.20A 25.30B 18.80 -2.60 21.40 65 1805 ---- 22.60B 15.10A 22.60B 16.50 -2.50 19.00 1810 ---- 20.10B 13.20A 20.10B 14.50 -2.30 2 16.80 12 1815 ---- 17.80B 11.50A 17.80B 12.60 -2.20 14.80 1 6 1820 ---- 15.70B 10.10A 15.70B 11.00 -2.10 13.10 1 15 1825 ---- 13.80B 8.80A 13.80B 9.50 -2.00 9 11.50 2 37 1830 ---- 12.10B 7.60A 12.10B 8.20 -1.80 8 10.00 58 1835 ---- 10.60B 6.70A 10.60B 7.10 -1.70 8.80 26 1840 ---- 9.30B 5.80A 9.30B 6.20 -1.50 7.70 40 1845 ---- 8.10B 5.10A 8.10B 5.40 -1.40 6.80 5 1850 4.70 7.10B 4.40A 5.00B 4.70 -1.20 3 5.90 22 427 1855 5.80 6.20B 3.90A 3.90A 4.10 -1.10 1 5.20 8 1860 ---- 5.50B 3.40A 5.50B 3.60 -1.00 4.60 1 6 1865 ---- 4.80B 3.00A 4.80B 3.10 -.90 4.00 49 1870 ---- 4.20B 2.70A 4.20B 2.80 -.80 3.60 14 29 1875 ---- 3.70B 2.40A 3.70B 2.40 -.80 1 3.20 58 1880 ---- 3.20B 2.10A 3.20B 2.20 -.60 2.80 2 1885 ---- 2.80B 1.90A 2.80B 1.90 -.60 2.50 31 1890 ---- 2.50B 1.70A 2.50B 1.70 -.50 2.20 16 1895 ---- 2.20B 1.50A 2.20B 1.50 -.50 1 2.00 2 1900 ---- 1.90B 1.40A 1.90B 1.30 -.50 4 1.80 6 41 1905 ---- 1.70B 1.20A 1.70B 1.20 -.40 1.60 5 1910 ---- 1.50B 1.10A 1.50B 1.10 -.30 1.40 1915 ---- 1.40B 1.00A 1.40B 1.00 -.30 1.30 1920 ---- ---- .90A .90A .90 -.30 1.20 1925 ---- ---- .90A .90A .80 -.30 1.10 1 42 1930 ---- ---- .80A .80A .70 -.30 1.00 7 1935 ---- ---- .70A .70A .60 -.30 .90 1940 ---- ---- .70A .70A .60 -.20 .80 1 1945 ---- ---- .60A .60A .50 -.20 .70 1950 ---- ---- .60A .60A .50 -.20 .70 416 1955 ---- ---- .50A .50A .50 -.10 .60 2 1960 ---- ---- .50A .50A .40 -.20 .60 1965 ---- ---- ---- ---- .40 -.10 .50 1970 ---- ---- .40A .40A .40 -.10 .50 1975 ---- ---- ---- ---- .30 -.10 .40 19 1980 ---- ---- ---- ---- .30 -.10 .40 1985 ---- ---- ---- ---- .30 -.10 .40 1990 ---- ---- ---- ---- .30 -.10 .40 1995 ---- ---- ---- ---- .20 -.10 .30 2000 ---- ---- ---- ---- .20 -.10 .30 2005 ---- ---- ---- ---- .20 -.10 .30 21 2010 ---- ---- ---- ---- .20 -.10 .30 2015 ---- ---- ---- ---- .20 UNCH .20 2020 ---- ---- ---- ---- .20 UNCH .20 2025 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 49 1465 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .10 -.10 .20 1580 ---- ---- ---- ---- .10 -.10 .20 2 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .10 -.20 .30 3 1600 ---- ---- ---- ---- .20 -.10 .30 1 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .20 -.10 .30 1615 ---- ---- ---- ---- .20 -.10 .30 1620 ---- ---- ---- ---- .20 -.20 .40 1 1625 ---- ---- ---- ---- .30 -.10 .40 3 1630 ---- ---- ---- ---- .30 -.10 .40 5 1635 ---- ---- .40A .40A .30 -.20 .50 1640 ---- ---- ---- ---- .40 -.10 .50 1645 ---- ---- .50A .50A .40 -.20 .60 10 1650 ---- ---- .50A .50A .40 -.20 .60 23 1655 ---- ---- .60A .60A .50 -.20 .70 1660 ---- ---- .60A .60A .60 -.10 .70 1665 ---- ---- .70A .70A .60 -.20 .80 6 1670 ---- ---- .80A .80A .70 -.20 .90 10 1675 ---- ---- .80A .80A .80 -.20 1.00 26 1680 ---- ---- .90A .90A .90 -.20 1.10 1 1685 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1 1690 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 2 1695 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 40 41 1700 ---- ---- 1.40A 1.40A 1.40 -.20 3 1.60 5 50 1705 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 1 1710 ---- ---- 1.70A 1.70A 1.90 -.20 2.10 1 1715 ---- ---- 1.90A 1.90A 2.10 -.20 2.30 1720 ---- ---- 2.10A 2.10A 2.40 -.30 2.70 13 1725 ---- ---- 2.40A 2.40A 2.70 -.30 3.00 1 8 1730 ---- 3.50B 2.70A 2.70A 3.10 -.30 3.40 1 1735 ---- ---- 3.10A 3.10A 3.50 -.40 1 3.90 7 1740 ---- ---- 3.50A 3.50A 4.10 -.40 1 4.50 7 15 1745 ---- 5.20B 4.00A 4.00A 4.70 -.40 5.10 10 1750 ---- 6.10B 4.60A 4.60A 5.40 -.40 5.80 15 52 1755 ---- 7.00B 5.20A 5.20A 6.20 -.50 1 6.70 4 1760 7.30 8.10B 6.00A 7.20A 7.10 -.50 1 7.60 20 22 1765 ---- 9.30B 6.90A 6.90A 8.20 -.50 1 8.70 11 1770 8.50 10.80B 7.90A 7.90A 9.50 -.50 3 10.00 11 1775 ---- 12.40B 9.00A 9.00A 10.90 -.50 1 11.40 9 23 1780 ---- 14.20B 10.40A 10.40A 12.50 -.50 13.00 39 1785 ---- 16.20B 11.90A 11.90A 14.40 -.40 4 14.80 10 21 1790 ---- 18.40B 13.50A 13.50A 16.40 -.30 4 16.70 14 1795 ---- 20.90B 15.40A 15.40A 18.60 -.30 1 18.90 11 1800 ---- 23.50B 17.40A 17.40A 21.10 -.10 21.20 5 1805 24.10 26.40B 19.70A 19.70A 23.80 UNCH 1 23.80 1810 ---- 29.50B 22.10A 22.10A 26.70 +.10 26.60 1815 ---- 32.80B 24.80A 24.80A 29.90 +.30 29.60 1 1820 ---- 36.30B 27.70A 27.70A 33.20 +.40 32.80 1 1825 ---- 40.00B 30.80A 30.80A 36.80 +.60 1 36.20 1 1830 ---- 43.90B 34.10A 34.10A 40.50 +.70 39.80 1835 ---- 47.90B 37.50A 37.50A 44.40 +.90 43.50 1840 ---- 52.00B 41.20A 41.20A 48.40 +1.00 47.40 1845 ---- 56.30B 45.00A 45.00A 52.60 +1.20 51.40 1850 ---- 60.70B 49.00A 49.00A 56.90 +1.30 55.60 1855 ---- 65.10B 53.00A 53.00A 61.30 +1.40 59.90 1860 ---- 69.70B 57.20A 57.20A 65.80 +1.60 64.20 1865 ---- 74.30B 61.50A 61.50A 70.30 +1.60 68.70 1870 ---- 78.60B 65.90A 65.90A 74.90 +1.70 73.20 1875 ---- 83.60B 70.40A 70.40A 79.60 +1.80 77.80 1880 ---- 87.90B 75.00A 75.00A 84.30 +1.90 82.40 1885 ---- 92.80B 79.60A 79.60A 89.10 +2.00 87.10 1890 ---- 97.60B 86.10A 86.10A 93.80 +2.00 91.80 1895 ---- 102.40B 90.80A 90.80A 98.60 +2.00 96.60 1900 ---- 107.60B 93.60A 93.60A 103.50 +2.10 101.40 1905 ---- 112.20B 100.40A 100.40A 108.30 +2.10 106.20 1910 ---- 117.00B 105.20A 105.20A 113.20 +2.20 111.00 1915 ---- 122.00B 110.00A 110.00A 118.10 +2.20 115.90 1920 ---- 126.90B 114.80A 114.80A 123.00 +2.20 120.80 1925 ---- 132.10B 117.70A 117.70A 127.90 +2.30 125.60 1930 ---- 136.50B 124.60A 124.60A 132.80 +2.30 130.50 1935 ---- 141.70B 129.50A 129.50A 137.70 +2.20 135.50 1940 ---- 146.40B 134.40A 134.40A 142.70 +2.30 140.40 1945 ---- 151.60B 139.40A 139.40A 147.60 +2.30 145.30 1950 ---- 156.80B 142.20A 142.20A 152.60 +2.40 150.20 1955 ---- 161.20B 149.20A 149.20A 157.60 +2.40 155.20 1960 ---- 166.50B 154.20A 154.20A 162.50 +2.40 160.10 1965 ---- 171.40B 159.10A 159.10A 167.50 +2.40 165.10 1970 ---- 176.40B 164.10A 164.10A 172.50 +2.50 170.00 1975 ---- 181.70B 167.00A 167.00A 177.40 +2.40 175.00 1980 ---- 186.30B 174.00A 174.00A 182.40 +2.40 180.00 1985 ---- 191.30B 179.00A 179.00A 187.40 +2.50 184.90 1990 ---- 196.20B 183.90A 183.90A 192.40 +2.50 189.90 1995 ---- 201.30B 188.90A 188.90A 197.40 +2.50 194.90 2000 ---- 206.60B 191.80A 191.80A 202.30 +2.40 199.90 2005 ---- 211.20B 198.90A 198.90A 207.30 +2.40 204.90 2010 ---- 216.00B 203.90A 203.90A 212.30 +2.50 209.80 2015 ---- 221.00B 208.90A 208.90A 217.30 +2.50 214.80 2020 ---- 226.20B 213.90A 213.90A 222.30 +2.50 219.80 2025 ---- 231.20B 216.70A 216.70A 227.30 +2.50 224.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 107 457 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- ---- 206.30A 206.30A 207.80 -2.40 210.20 1595 ---- ---- 201.30A 201.30A 202.80 -2.50 205.30 1600 ---- 208.40B 193.60A 208.40B 197.80 -2.50 200.30 1605 ---- ---- 191.40A 191.40A 192.80 -2.50 195.30 1610 ---- ---- 186.40A 186.40A 187.80 -2.50 190.30 1615 ---- ---- 181.40A 181.40A 182.80 -2.60 185.40 1620 ---- ---- 176.40A 176.40A 177.90 -2.50 180.40 1625 ---- 183.50B 168.70A 183.50B 172.90 -2.50 175.40 1630 ---- ---- 166.50A 166.50A 167.90 -2.60 170.50 1635 ---- ---- 161.50A 161.50A 163.00 -2.50 165.50 1640 ---- ---- 156.70A 156.70A 158.00 -2.60 160.60 1645 ---- ---- 151.60A 151.60A 153.10 -2.60 155.70 1650 ---- 158.70B 144.00A 158.70B 148.10 -2.60 150.70 1655 ---- ---- 141.80A 141.80A 143.20 -2.60 145.80 1660 ---- ---- 136.80A 136.80A 138.30 -2.60 140.90 1665 ---- ---- 131.90A 131.90A 133.30 -2.70 136.00 1670 ---- ---- 127.00A 127.00A 128.40 -2.70 131.10 1675 ---- 134.00B 119.50A 134.00B 123.50 -2.70 126.20 1680 ---- ---- 117.30A 117.30A 118.70 -2.70 121.40 1685 ---- ---- 112.40A 112.40A 113.80 -2.70 116.50 1690 ---- ---- 107.60A 107.60A 109.00 -2.70 111.70 1695 ---- ---- 102.80A 102.80A 104.20 -2.70 106.90 1700 ---- 109.70B 95.50A 109.70B 99.40 -2.70 102.10 1705 ---- ---- 93.20A 93.20A 94.60 -2.80 97.40 1710 ---- ---- 88.50A 88.50A 89.90 -2.80 92.70 1715 ---- ---- 81.50A 81.50A 85.20 -2.80 88.00 1720 ---- 85.60B 76.90A 85.60B 80.60 -2.80 83.40 1725 ---- 86.10B 72.40A 86.10B 76.00 -2.80 78.80 1730 ---- 81.40B 67.90A 81.40B 71.50 -2.80 74.30 1735 ---- 76.90B 63.50A 76.90B 67.00 -2.80 69.80 1740 ---- 72.40B 59.20A 72.40B 62.60 -2.90 65.50 1745 ---- 68.00B 55.00A 68.00B 58.30 -2.90 61.20 1750 ---- 63.60B 50.90A 63.60B 54.10 -2.90 57.00 1755 ---- 59.30B 47.00A 59.30B 50.00 -2.90 52.90 1760 ---- 55.20B 43.10A 55.20B 46.10 -2.90 49.00 1765 ---- 51.10B 39.50A 51.10B 42.30 -2.90 45.20 1770 ---- 47.20B 36.00A 47.20B 38.60 -2.90 41.50 1775 ---- 43.40B 32.70A 43.40B 35.10 -2.90 38.00 1780 ---- 39.80B 29.50A 39.80B 31.80 -2.80 34.60 1785 ---- 36.30B 26.60A 36.20B 28.70 -2.80 31.50 1790 ---- 33.00B 23.90A 33.00B 25.80 -2.70 28.50 1795 ---- 29.90B 21.30A 29.90B 23.00 -2.70 25.70 1800 25.60 27.00B 18.90A 18.90A 20.50 -2.60 1 23.10 1805 ---- 24.30B 16.80A 24.30B 18.20 -2.50 20.70 1810 ---- 21.80B 14.90A 21.80B 16.20 -2.30 18.50 1815 ---- 19.40B 13.20A 19.40B 14.30 -2.20 16.50 1820 ---- 17.30B 11.60A 17.30B 12.60 -2.00 14.60 1825 14.50 15.40B 10.20A 14.80B 11.10 -1.90 12 13.00 15 1830 ---- 13.60B 9.00A 13.60B 9.70 -1.80 11.50 15 1835 ---- 12.10B 7.90A 12.10B 8.50 -1.70 10.20 1840 9.90 10.70B 7.00A 10.70B 7.50 -1.50 2 9.00 1845 ---- 9.40B 6.20A 9.40B 6.60 -1.40 8.00 2 1850 ---- 8.30B 5.40A 8.30B 5.80 -1.30 7.10 1855 ---- 7.30B 4.80A 7.30B 5.10 -1.20 6.30 1860 ---- 6.50B 4.30A 6.50B 4.50 -1.10 5.60 1865 ---- 5.70B 3.80A 5.70B 4.00 -1.00 5.00 1870 ---- 5.10B 3.40A 5.10B 3.50 -.90 4.40 1875 ---- 4.50B 3.00A 4.50B 3.10 -.90 4.00 1880 ---- 4.00B 2.70A 4.00B 2.80 -.70 3.50 1885 ---- 3.50B 2.50A 3.50B 2.50 -.70 3.20 1890 ---- 3.10B 2.20A 3.10B 2.20 -.70 2.90 1895 ---- 2.80B 2.00A 2.80B 2.00 -.60 2.60 1900 ---- 2.50B 1.80A 2.50B 1.80 -.50 2.30 1905 ---- 2.20B 1.60A 2.20B 1.60 -.50 2.10 1910 ---- 2.00B 1.50A 2.00B 1.40 -.50 1.90 1915 ---- 1.80B 1.40A 1.80B 1.30 -.40 1.70 1920 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1 1925 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1930 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1935 ---- ---- 1.00A 1.00A .90 -.30 1.20 1940 ---- ---- .90A .90A .80 -.30 1.10 1945 ---- ---- .80A .80A .70 -.30 1.00 1950 ---- ---- .80A .80A .70 -.20 .90 1955 ---- ---- .70A .70A .60 -.20 .80 1960 ---- ---- .70A .70A .60 -.20 .80 1965 ---- ---- .60A .60A .50 -.20 .70 1970 ---- ---- ---- ---- .50 -.10 .60 1975 ---- ---- .50A .50A .50 -.10 .60 1980 ---- ---- ---- ---- .40 -.10 .50 1985 ---- ---- ---- ---- .40 -.10 .50 1990 ---- ---- ---- ---- .40 -.10 .50 1995 ---- ---- ---- ---- .40 UNCH .40 2000 ---- ---- ---- ---- .30 -.10 .40 2 2005 ---- ---- ---- ---- .30 -.10 .40 2010 ---- ---- ---- ---- .30 UNCH .30 2015 ---- ---- ---- ---- .30 UNCH .30 2020 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 35 G2W JAN23 Gold Weekly Wednesday Option - Week 2 PUT 1590 ---- ---- ---- ---- .30 UNCH .30 1595 ---- ---- ---- ---- .30 UNCH .30 1600 ---- ---- ---- ---- .30 UNCH .30 1605 ---- ---- ---- ---- .30 UNCH .30 1610 ---- ---- ---- ---- .30 -.10 .40 1615 ---- ---- ---- ---- .40 UNCH .40 1620 ---- ---- ---- ---- .40 -.10 .50 2 1625 ---- ---- ---- ---- .40 -.10 .50 1630 ---- ---- ---- ---- .50 UNCH .50 1635 ---- ---- ---- ---- .50 -.10 .60 1640 ---- ---- .60A .60A .50 -.20 .70 1645 ---- ---- .60A .60A .60 -.10 .70 1650 ---- ---- .70A .70A .60 -.20 .80 1655 ---- ---- .80A .80A .70 -.20 .90 1660 ---- ---- .80A .80A .80 -.20 1.00 1665 ---- ---- .90A .90A .90 -.20 1.10 1670 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 1675 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1680 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1685 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1690 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1695 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 1700 ---- ---- 1.80A 1.80A 1.90 -.20 2.10 1705 ---- ---- 2.00A 2.00A 2.10 -.30 2.40 1710 ---- ---- 2.20A 2.20A 2.40 -.30 2.70 1715 ---- ---- 2.50A 2.50A 2.70 -.30 3.00 1720 ---- ---- 2.70A 2.70A 3.10 -.30 3.40 1725 ---- ---- 3.10A 3.10A 3.50 -.30 3.80 1730 ---- 4.30B 3.40A 3.40A 3.90 -.30 4.20 1735 4.70 4.90B 3.90A 4.40A 4.50 -.30 1 4.80 1740 ---- 5.60B 4.40A 4.40A 5.10 -.30 5.40 1745 ---- 6.40B 4.90A 4.90A 5.70 -.40 1 6.10 1750 ---- 7.30B 5.60A 5.60A 6.50 -.40 6.90 1755 ---- 8.30B 6.30A 6.30A 7.40 -.40 7.80 1760 8.00 9.40B 7.20A 7.20A 8.50 -.40 2 8.90 1765 ---- 10.80B 8.20A 8.20A 9.60 -.50 10.10 1770 9.30 12.30B 9.30 12.30B 11.00 -.40 16 11.40 1775 ---- 14.00B 10.50A 10.50A 12.50 -.30 12.80 1780 ---- 15.80B 12.00A 12.00A 14.10 -.40 14.50 1785 ---- 17.90B 13.50A 13.50A 16.00 -.30 16.30 1790 ---- 20.10B 15.20A 15.20A 18.10 -.20 18.30 1795 ---- 22.60B 17.10A 17.10A 20.40 -.10 20.50 1800 21.00 25.20B 19.20A 19.20A 22.80 -.10 1 22.90 1805 ---- 28.10B 21.40A 21.40A 25.50 UNCH 25.50 1810 ---- 31.20B 24.00A 24.00A 28.40 +.20 28.20 1 1815 ---- 34.40B 26.60A 26.60A 31.50 +.30 31.20 1 1820 31.40 37.80B 29.50A 37.80B 34.80 +.40 2 34.40 1825 34.60 41.50B 32.50A 41.50B 38.30 +.60 2 37.70 1830 ---- 45.20B 35.80A 35.80A 41.90 +.70 41.20 1835 ---- 49.20B 39.20A 39.20A 45.70 +.80 44.90 1840 ---- 53.20B 42.80A 42.80A 49.70 +1.00 48.70 1845 ---- 57.40B 46.50A 46.50A 53.80 +1.10 52.70 1850 ---- 61.70B 50.40A 50.40A 58.00 +1.30 56.70 1855 ---- 66.10B 54.40A 54.40A 62.30 +1.40 60.90 1860 ---- 70.50B 58.50A 58.50A 66.70 +1.50 65.20 1865 ---- 75.10B 62.70A 62.70A 71.10 +1.50 69.60 1870 ---- 79.70B 67.00A 67.00A 75.70 +1.60 74.10 1875 ---- 84.30B 71.40A 71.40A 80.30 +1.70 78.60 1880 ---- 86.20B 75.90A 75.90A 84.90 +1.70 83.20 1885 ---- 90.80B 80.40A 80.40A 89.60 +1.80 87.80 1890 ---- 95.50B 85.00A 85.00A 94.40 +1.90 92.50 1895 ---- 100.40B 89.60A 89.60A 99.10 +1.90 97.20 1900 ---- 108.10B 94.30A 94.30A 103.90 +2.00 101.90 1905 ---- 109.90B ---- 109.80B 108.70 +2.00 106.70 1910 ---- 115.00B ---- 115.00B 113.50 +2.00 111.50 1915 ---- 119.60B ---- 119.60B 118.40 +2.10 116.30 1920 ---- 124.50B ---- 124.50B 123.30 +2.20 121.10 1925 ---- 132.40B 118.20A 118.20A 128.10 +2.10 126.00 1930 ---- 134.30B ---- 134.30B 133.00 +2.20 130.80 1935 ---- 139.20B ---- 139.20B 137.90 +2.20 135.70 1940 ---- 144.30B ---- 144.30B 142.90 +2.30 140.60 1945 ---- 149.20B ---- 149.20B 147.80 +2.30 145.50 1950 ---- 157.00B 142.50A 142.50A 152.70 +2.30 150.40 1955 ---- 159.10B ---- 159.10B 157.70 +2.30 155.40 1960 ---- 164.10B ---- 164.10B 162.60 +2.30 160.30 1965 ---- 168.90B ---- 168.90B 167.60 +2.40 165.20 1970 ---- 174.10B ---- 174.10B 172.60 +2.40 170.20 1975 ---- 181.80B 167.20A 167.20A 177.50 +2.40 175.10 1980 ---- 183.90B ---- 183.90B 182.50 +2.40 180.10 1985 ---- 188.80B ---- 188.80B 187.50 +2.50 185.00 1990 ---- 193.90B ---- 193.80B 192.40 +2.40 190.00 1995 ---- 198.90B ---- 198.80B 197.40 +2.40 195.00 2000 ---- 206.70B 191.90A 191.90A 202.40 +2.50 199.90 2005 ---- 208.80B ---- 208.70B 207.40 +2.50 204.90 2010 ---- 213.80B ---- 213.80B 212.40 +2.50 209.90 2015 ---- 218.80B ---- 218.80B 217.40 +2.50 214.90 2020 ---- 223.80B ---- 223.80B 222.30 +2.40 219.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 5 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- 251.20B 238.80A 251.10B 242.70 -2.60 245.30 1560 ---- 246.20B 233.80A 246.10B 237.70 -2.60 240.30 1565 ---- 241.20B 228.80A 241.10B 232.70 -2.60 235.30 1570 ---- 236.20B 223.80A 236.10B 227.70 -2.60 230.30 1575 ---- 231.20B 218.80A 231.10B 222.70 -2.60 225.30 1580 ---- 226.20B 213.80A 226.10B 217.70 -2.60 220.30 1585 ---- 221.20B 208.80A 221.10B 212.70 -2.60 215.30 1590 ---- 216.20B 203.80A 216.10B 207.70 -2.60 210.30 1595 ---- 211.20B 198.80A 211.10B 202.70 -2.60 205.30 1600 ---- 206.20B 193.80A 206.10B 197.70 -2.60 200.30 1605 ---- 201.20B 188.90A 201.10B 192.70 -2.60 195.30 1610 ---- 196.20B 183.90A 196.10B 187.70 -2.60 190.30 1615 ---- 191.20B 178.90A 191.10B 182.70 -2.60 185.30 1620 ---- 186.20B 173.90A 186.10B 177.70 -2.60 180.30 1625 ---- 181.20B 168.90A 181.10B 172.70 -2.60 175.30 1630 ---- 176.20B 163.90A 176.10B 167.70 -2.60 170.30 1635 ---- 171.20B 158.90A 171.10B 162.70 -2.60 165.30 1640 ---- 166.20B 153.90A 166.10B 157.70 -2.60 160.30 1645 ---- 161.20B 148.90A 161.10B 152.70 -2.60 155.30 1650 ---- 156.20B 143.80A 156.10B 147.70 -2.60 150.30 1655 ---- 151.20B 138.90A 151.10B 142.70 -2.60 145.30 1660 ---- 146.20B 133.90A 146.10B 137.70 -2.60 140.30 1665 ---- 141.20B 128.90A 141.10B 132.70 -2.60 135.30 1670 ---- 136.20B 123.80A 136.10B 127.70 -2.60 130.30 1675 ---- 131.20B 118.80A 131.10B 122.70 -2.60 125.30 1680 ---- 126.20B 113.80A 126.10B 117.70 -2.60 120.30 1685 ---- 121.20B 108.80A 121.10B 112.70 -2.60 115.30 1690 ---- 116.20B 103.80A 116.10B 107.70 -2.60 110.30 1695 ---- 111.20B 98.80A 111.10B 102.70 -2.60 105.30 1700 ---- 108.10B 93.80A 108.10B 97.70 -2.60 100.30 1705 ---- 101.20B 88.80A 101.10B 92.70 -2.60 95.30 1710 ---- 96.20B 83.80A 96.10B 87.70 -2.60 90.30 1715 ---- 91.20B 78.80A 91.10B 82.70 -2.60 85.30 1720 ---- 86.20B 73.80A 86.10B 77.70 -2.60 80.30 1725 ---- 83.40B 68.80A 83.40B 72.70 -2.60 75.30 1730 ---- 76.20B 63.80A 76.10B 67.70 -2.60 70.30 1735 ---- 71.20B 58.80A 71.10B 62.70 -2.60 65.30 1740 ---- 66.20B 53.80A 66.10B 57.70 -2.60 60.30 1745 ---- 61.20B 48.80A 61.10B 52.70 -2.60 55.30 1750 ---- 58.40B 43.40A 58.40B 47.70 -2.60 50.30 1755 ---- 51.20B 38.80A 51.00B 42.70 -2.60 45.30 1760 ---- 46.20B 33.80A 46.00B 37.70 -2.70 40.40 1765 ---- 41.30B 28.80A 41.20B 32.70 -2.80 35.50 1770 ---- 36.30B 23.80A 36.30B 27.70 -2.90 30.60 4 1775 ---- 33.40B 18.50A 33.40B 22.70 -3.10 25.80 1 1 1780 17.40 26.50B 13.80A 18.70B 17.70 -3.40 4 21.10 11 10 1785 ---- 23.30B 8.60A 23.30B 12.70 -3.90 16.60 2 1 1790 10.40 18.60B 4.20A 9.00B 7.70 -4.70 83 12.40 146 115 1795 9.40 14.00B 1.30A 1.30A 2.70 -6.10 17 8.80 10 50 1800 5.90 9.70B .10A .10A .00 -5.90 206 5.90 56 151 1805 2.30 6.00B .10 .10 .00 -3.70 199 3.70 56 36 1810 2.50 3.30 .10 .10 .00 -2.20 56 2.20 87 88 1815 1.70 1.90 .10 .10 .00 -1.20 49 1.20 25 26 1820 .70 .70 .10 .10 .00 -.70 9 .70 16 141 1825 .30 .30 .10A .10A .00 -.40 40 .40 45 63 1830 ---- ---- .10A .10A .00 -.30 .30 23 30 1835 .10 .10 .10 .10 .00 -.20 5 .20 350 1840 ---- ---- ---- ---- .00 -.10 .10 13 1845 ---- ---- ---- ---- .00 -.10 .10 1 1850 ---- ---- ---- ---- .00 -.10 .10 23 36 1855 ---- ---- ---- ---- .00 -.10 .10 28 1860 ---- ---- ---- ---- .00 -.10 .10 4 1865 ---- ---- ---- ---- .00 -.10 .10 6 38 1870 ---- ---- ---- ---- .00 -.10 .10 11 1875 ---- ---- ---- ---- .00 -.10 .10 22 1880 ---- ---- ---- ---- .00 -.10 .10 17 1885 ---- ---- ---- ---- .00 -.10 .10 5 1890 ---- ---- ---- ---- .00 -.10 .10 9 1895 ---- ---- ---- ---- .00 -.10 .10 11 1900 ---- ---- ---- ---- .00 -.10 .10 21 1905 ---- ---- ---- ---- .00 -.10 .10 16 1910 ---- ---- ---- ---- .00 -.10 .10 6 1915 ---- ---- ---- ---- .00 -.10 .10 1920 .10 .10 .10 .10 .00 -.10 3 .10 3 1925 ---- ---- ---- ---- .00 -.10 .10 5 1930 ---- ---- ---- ---- .00 -.10 .10 1935 ---- ---- ---- ---- .00 -.10 .10 2 1940 ---- ---- ---- ---- .00 -.10 .10 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 5 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- ---- .00 -.10 .10 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 1975 ---- ---- ---- ---- .00 -.10 .10 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 2005 ---- ---- ---- ---- .00 -.10 .10 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 671 507 1319 G3M DEC22 Gold Weekly Monday Option - Week 3 PUT 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1575 .10 .10 .10 .10 .00 -.10 6 .10 8 1580 ---- ---- ---- ---- .00 -.10 .10 1585 ---- ---- ---- ---- .00 -.10 .10 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 43 1615 ---- ---- ---- ---- .00 -.10 .10 1 1620 ---- ---- ---- ---- .00 -.10 .10 1 1625 ---- ---- ---- ---- .00 -.10 .10 2 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 750 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 6 1690 ---- ---- ---- ---- .00 -.10 .10 21 1695 ---- ---- ---- ---- .00 -.10 .10 17 1700 ---- ---- ---- ---- .00 -.10 .10 941 1705 ---- ---- ---- ---- .00 -.10 .10 7 1710 ---- ---- ---- ---- .00 -.10 .10 2 1715 ---- ---- ---- ---- .00 -.10 .10 8 1720 ---- ---- ---- ---- .00 -.10 .10 1 5 1725 ---- ---- ---- ---- .00 -.10 .10 39 156 1730 ---- ---- ---- ---- .00 -.10 .10 67 1735 ---- ---- ---- ---- .00 -.10 .10 46 1740 ---- ---- ---- ---- .00 -.10 .10 2 1745 ---- ---- ---- ---- .00 -.10 .10 11 1750 ---- ---- ---- ---- .00 -.10 .10 11 39 1755 ---- ---- ---- ---- .00 -.10 .10 1 19 1760 ---- ---- .10A .10A .00 -.20 .20 6 593 1765 ---- ---- .10A .10A .00 -.30 .30 14 42 1770 .10 .10 .10 .10 .00 -.40 30 .40 26 44 1775 ---- ---- .10A .10A .00 -.60 .60 40 33 1780 .20 .20 .10 .10 .00 -.90 21 .90 48 249 1785 .40 .40 .10 .10 .00 -1.40 47 1.40 123 389 1790 .80 1.20 .10A .10A .00 -2.20 212 2.20 409 348 1795 2.30 2.70B .10 .10 .00 -3.60 610 3.60 87 57 1800 3.70 6.80B .80 1.50A 2.30 -3.40 387 5.70 113 82 1805 4.70 11.20B 2.30A 6.30B 7.30 -1.20 52 8.50 1 91 1810 5.70 16.30B 5.40A 16.30B 12.30 +.30 16 12.00 313 1815 12.50 21.20B 8.60A 21.10B 17.30 +1.30 40 16.00 64 1820 ---- 26.10B 12.70A 12.70A 22.30 +1.80 20.50 21 1825 ---- 31.20B 17.20A 17.20A 27.30 +2.10 25.20 7 1830 ---- 36.10B 22.00A 22.00A 32.30 +2.20 4 30.10 4 4 1835 ---- 41.10B 28.90A 28.90A 37.30 +2.30 35.00 1840 ---- 46.10B 33.80A 33.80A 42.30 +2.40 39.90 1845 ---- 51.10B 38.80A 38.80A 47.30 +2.40 44.90 1850 ---- 55.90B 41.70A 41.70A 52.30 +2.40 49.90 1855 ---- 61.10B 48.90A 48.90A 57.30 +2.40 54.90 2 1860 ---- 66.10B 53.90A 53.90A 62.30 +2.40 59.90 1865 ---- 71.10B 58.90A 58.90A 67.30 +2.40 64.90 1870 ---- 76.10B 63.90A 63.90A 72.30 +2.40 69.90 1875 ---- 81.20B 66.70A 66.70A 77.30 +2.40 74.90 1 1 1880 ---- 86.20B 73.80A 73.80A 82.30 +2.40 79.90 1885 ---- 91.20B 78.80A 78.80A 87.30 +2.40 84.90 1890 ---- 96.20B 83.80A 83.80A 92.30 +2.40 89.90 1895 ---- 101.20B 88.80A 88.80A 97.30 +2.40 94.90 1900 ---- 106.20B 93.80A 93.80A 102.30 +2.40 99.90 1905 ---- 111.20B 98.80A 98.80A 107.30 +2.40 104.90 1910 ---- 116.20B 103.80A 103.80A 112.30 +2.40 109.90 1915 ---- 121.20B 108.80A 108.80A 117.30 +2.40 114.90 1920 ---- 126.20B 113.80A 113.80A 122.30 +2.40 119.90 1925 ---- 131.20B 118.80A 118.80A 127.30 +2.40 124.90 1930 ---- 136.20B 123.80A 123.80A 132.30 +2.40 129.90 1935 ---- 141.20B 128.80A 128.80A 137.30 +2.40 134.90 1940 ---- 146.20B 133.80A 133.80A 142.30 +2.40 139.90 1945 ---- 151.20B 138.80A 138.80A 147.30 +2.40 144.90 1950 ---- 156.20B 143.80A 143.80A 152.30 +2.40 149.90 1955 ---- 161.20B 148.80A 148.80A 157.30 +2.40 154.90 1960 ---- 166.20B 153.80A 153.80A 162.30 +2.40 159.90 1965 ---- 171.20B 158.80A 158.80A 167.30 +2.40 164.90 1970 ---- 176.20B 163.80A 163.80A 172.30 +2.40 169.90 1975 ---- 181.20B 168.80A 168.80A 177.30 +2.40 174.90 1980 ---- 186.20B 173.80A 173.80A 182.30 +2.40 179.90 1985 ---- 191.20B 178.80A 178.80A 187.30 +2.40 184.90 1990 ---- 196.20B 183.80A 183.80A 192.30 +2.40 189.90 1995 ---- 201.20B 188.80A 188.80A 197.30 +2.40 194.90 2000 ---- 206.20B 193.80A 193.80A 202.30 +2.40 199.90 2005 ---- 211.20B 198.80A 198.80A 207.30 +2.40 204.90 2010 ---- 216.20B 203.80A 203.80A 212.30 +2.40 209.90 2015 ---- 221.20B 208.80A 208.80A 217.30 +2.40 214.90 2020 ---- 226.20B 213.80A 213.80A 222.30 +2.40 219.90 2025 ---- 231.20B 218.80A 218.80A 227.30 +2.40 224.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1425 924 4492 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- 251.20B 238.80A 251.10B 242.80 -2.40 245.20 1560 ---- 246.20B 233.80A 246.10B 237.80 -2.40 240.20 1565 ---- 241.20B 228.80A 241.10B 232.80 -2.40 235.20 1570 ---- 236.20B 223.80A 236.10B 227.80 -2.40 230.20 1575 ---- 231.20B 218.80A 231.10B 222.80 -2.40 225.20 1580 ---- 226.20B 213.80A 226.10B 217.80 -2.40 220.20 1585 ---- 221.20B 208.80A 221.10B 212.80 -2.40 215.20 1590 ---- 216.20B 203.80A 216.10B 207.80 -2.40 210.20 1595 ---- 211.20B 198.80A 211.10B 202.80 -2.40 205.20 1600 ---- 206.20B 193.80A 206.10B 197.80 -2.40 200.20 1605 ---- 201.20B 188.80A 201.10B 192.80 -2.40 195.20 1610 ---- 196.20B 183.80A 196.10B 187.80 -2.40 190.20 1615 ---- 191.20B 178.80A 191.10B 182.80 -2.40 185.20 1620 ---- 186.20B 173.80A 186.10B 177.80 -2.40 180.20 1625 ---- 181.20B 168.80A 181.10B 172.80 -2.40 175.20 1630 ---- 176.20B 163.80A 176.10B 167.80 -2.50 170.30 1635 ---- 171.20B 158.80A 171.10B 162.80 -2.50 165.30 1640 ---- 166.20B 153.80A 166.10B 157.80 -2.50 160.30 1645 ---- 161.20B 148.80A 161.10B 152.80 -2.50 155.30 1650 ---- 158.30B 143.40A 158.30B 147.80 -2.50 150.30 1655 ---- 151.20B 138.80A 151.10B 142.80 -2.50 145.30 1660 ---- 146.20B 133.80A 146.10B 137.80 -2.50 140.30 1665 ---- 141.20B 128.80A 141.10B 132.80 -2.50 135.30 1670 ---- 136.20B 123.80A 136.10B 127.80 -2.50 130.30 1675 ---- 133.40B 118.40A 133.40B 122.80 -2.50 125.30 1680 ---- 126.20B 113.80A 126.10B 117.80 -2.50 120.30 1685 ---- 121.20B 109.10A 121.10B 112.80 -2.50 115.30 1690 ---- 116.20B 104.10A 116.10B 107.80 -2.50 110.30 1695 ---- 111.20B 99.10A 111.10B 102.80 -2.50 105.30 1700 ---- 108.40B 93.50A 108.40B 97.80 -2.50 100.30 1705 ---- 101.20B 88.90A 101.00B 92.80 -2.50 95.30 1710 ---- 96.20B 83.90A 96.00B 87.80 -2.50 90.30 1715 ---- 91.20B 78.90A 91.00B 82.80 -2.50 85.30 1720 ---- 86.30B 73.90A 86.10B 77.80 -2.50 80.30 1725 ---- 83.40B 68.50A 83.40B 72.80 -2.50 75.30 1730 ---- 76.40B 63.80A 76.30B 67.80 -2.60 70.40 1735 ---- 71.40B 59.10A 71.30B 62.80 -2.60 65.40 1740 ---- 66.30B 53.90A 66.30B 57.80 -2.70 60.50 1745 ---- 61.50B 49.20A 61.40B 52.90 -2.70 55.60 1750 ---- 58.50B 43.70A 58.50B 47.90 -2.80 50.70 1755 ---- 51.60B 39.40A 51.50B 43.00 -2.80 45.80 1 1760 ---- 46.70B 34.00A 46.60B 38.10 -2.90 41.00 1765 ---- 41.90B 29.30A 41.80B 33.20 -3.10 36.30 17 1770 ---- 38.90B 24.70A 38.90B 28.50 -3.20 31.70 1775 25.10 34.10B 20.30A 25.30B 23.80 -3.40 1 27.20 6 1780 19.70 29.50B 16.20A 17.70A 19.40 -3.60 5 23.00 4 5 1785 ---- 25.00B 12.50A 25.00B 15.20 -3.80 19.00 1790 17.00 20.70B 9.40A 20.70B 11.50 -3.90 4 15.40 1 3 1795 14.20 16.70B 6.50 7.60B 8.30 -3.90 41 12.20 13 21 1800 8.90 13.20B 4.70A 5.30B 5.80 -3.60 24 9.40 28 33 1805 5.70 10.10B 3.20A 3.50 3.90 -3.20 60 7.10 11 11 1810 5.50 7.40B 2.20A 2.50 2.60 -2.60 203 5.20 1 97 1815 4.20 5.30B 1.50 1.50 1.70 -2.10 86 3.80 20 27 1820 1.50 3.70B 1.00A 2.20B 1.20 -1.50 7 2.70 5 77 1825 2.30 2.60B .70 .80B .80 -1.20 28 2.00 18 1830 1.40 1.80B .60 .60 .60 -.90 19 1.50 31 37 1835 ---- 1.20B .40A 1.20B .40 -.70 15 1.10 21 1840 .70 .70 .40A .40A .30 -.50 8 .80 10 1845 .20 .20 .20 .20 .20 -.50 6 .70 3 3 1850 ---- ---- .20A .20A .20 -.30 18 .50 1026 1026 1855 .10 .10 .10 .10 .10 -.30 3 .40 6 1860 ---- ---- .20A .20A .10 -.30 .40 13 1865 ---- ---- .20A .20A .10 -.20 .30 1 1 1870 ---- ---- .10A .10A .10 -.20 .30 20 1875 ---- ---- .10A .10A .10 -.10 .20 5 1880 ---- ---- .10A .10A .10 -.10 .20 1 6 1885 ---- ---- .10A .10A .10 -.10 .20 1 1890 .10 .10 .10 .10 .10 UNCH 1 .10 1 15 1895 .10 .10 .10 .10 .10 UNCH 1 .10 1 1900 ---- ---- ---- ---- .10 UNCH .10 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 530 1146 1527 G3W DEC22 Gold Weekly Wednesday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 16 1605 ---- ---- ---- ---- .10 UNCH .10 2 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 228 1660 ---- ---- ---- ---- .10 UNCH .10 2 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 3 1675 ---- ---- ---- ---- .10 UNCH .10 2 1680 ---- ---- ---- ---- .10 UNCH .10 1 1685 ---- ---- ---- ---- .10 UNCH .10 6 1690 ---- ---- ---- ---- .10 UNCH .10 5 1695 ---- ---- ---- ---- .10 UNCH .10 23 1700 ---- ---- ---- ---- .10 UNCH .10 3 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 3 1715 ---- ---- ---- ---- .10 UNCH .10 6 1720 ---- ---- ---- ---- .10 UNCH .10 3 1725 ---- ---- .10A .10A .10 -.10 .20 5 15 1730 ---- ---- ---- ---- .10 -.10 .20 2 4 1735 ---- ---- ---- ---- .10 -.10 .20 5 1740 ---- ---- .20A .20A .10 -.20 .30 1 1745 .20 .20 .20 .20 .20 -.20 1 .40 1 2 1750 .30 .30 .20 .20 .20 -.30 5 .50 3 12 1755 .20 .20 .20 .20 .30 -.30 3 .60 16 1760 .50 .50 .40A .40A .40 -.40 1 .80 1 1765 ---- ---- .50A .50A .50 -.60 7 1.10 6 1770 1.20 1.20 .60A .70 .80 -.70 23 1.50 1 9 1775 1.00 1.70B .80A 1.70B 1.10 -.90 9 2.00 42 27 1780 1.30 2.60B 1.00 1.50A 1.70 -1.10 59 2.80 40 21 1785 2.50 3.90B 1.70A 2.20A 2.50 -1.30 12 3.80 19 22 1790 2.80 5.70B 2.30 4.20 3.80 -1.40 218 5.20 13 21 1795 4.70 8.10B 3.50A 6.20A 5.60 -1.40 39 7.00 30 217 1800 6.80 11.10B 5.20A 9.00A 8.10 -1.10 31 9.20 2 66 1805 9.60 14.60B 7.10A 14.60B 11.20 -.70 4 11.90 78 1810 12.40 18.60B 9.50A 16.00 14.90 -.10 35 15.00 13 1815 13.30 22.90B 12.40A 13.50A 19.00 +.40 5 18.60 1 18 1820 18.20 27.50B 15.70A 21.30A 23.50 +1.00 21 22.50 21 25 1825 ---- 32.30B 19.60A 19.60A 28.10 +1.30 26.80 28 1830 ---- 37.10B 23.80A 23.80A 32.90 +1.70 4 31.20 5 1835 ---- 41.60B 28.20A 28.20A 37.70 +1.80 35.90 1840 ---- 46.50B 32.80A 32.80A 42.60 +2.00 40.60 1845 ---- 51.40B 37.50A 37.50A 47.50 +2.10 45.40 1850 ---- 56.80B 42.30A 42.30A 52.50 +2.20 50.30 1855 ---- 61.40B 49.10A 49.10A 57.40 +2.20 55.20 1860 ---- 66.30B 54.00A 54.00A 62.40 +2.30 60.10 1865 ---- 71.30B 58.90A 58.90A 67.40 +2.30 65.10 1870 ---- 75.80B 63.90A 63.90A 72.40 +2.40 70.00 1875 ---- 81.60B 66.90A 66.90A 77.40 +2.40 75.00 1880 ---- 86.00B 73.80A 73.80A 82.40 +2.40 80.00 1885 ---- 91.20B 78.90A 78.90A 87.40 +2.50 84.90 1890 ---- 96.20B 83.90A 83.90A 92.40 +2.50 89.90 1895 ---- 101.20B 88.90A 88.90A 97.40 +2.50 94.90 1900 ---- 106.60B 91.70A 91.70A 102.40 +2.50 99.90 1905 ---- 111.20B 98.90A 98.90A 107.40 +2.50 104.90 1910 ---- 116.20B 103.90A 103.90A 112.40 +2.50 109.90 1915 ---- 121.20B 108.80A 108.80A 117.40 +2.50 114.90 1920 ---- 126.20B 113.80A 113.80A 122.40 +2.50 119.90 1925 ---- 131.10B 116.70A 116.70A 127.40 +2.50 124.90 1930 ---- 136.10B 123.80A 123.80A 132.40 +2.50 129.90 1935 ---- 141.10B 128.80A 128.80A 137.40 +2.50 134.90 1940 ---- 146.20B 133.80A 133.80A 142.40 +2.50 139.90 1945 ---- 151.20B 138.80A 138.80A 147.40 +2.50 144.90 1950 ---- 156.20B 141.70A 141.70A 152.40 +2.50 149.90 1955 ---- 160.90B 148.80A 148.80A 157.40 +2.50 154.90 1960 ---- 165.90B 153.80A 153.80A 162.40 +2.50 159.90 1965 ---- 170.90B 158.80A 158.80A 167.40 +2.50 164.90 1970 ---- 176.10B 163.80A 163.80A 172.40 +2.50 169.90 1975 ---- 181.10B 168.80A 168.80A 177.40 +2.60 174.80 1980 ---- 186.10B 173.80A 173.80A 182.40 +2.60 179.80 1985 ---- 191.10B 178.80A 178.80A 187.40 +2.60 184.80 1990 ---- 196.10B 183.80A 183.80A 192.40 +2.60 189.80 1995 ---- 201.10B 188.80A 188.80A 197.40 +2.60 194.80 2000 ---- 206.30B 193.80A 193.80A 202.40 +2.60 199.80 2005 ---- 211.10B 198.80A 198.80A 207.40 +2.60 204.80 2010 ---- 216.10B 203.80A 203.80A 212.40 +2.60 209.80 2015 ---- 221.10B 208.80A 208.80A 217.40 +2.60 214.80 2020 ---- 226.10B 213.80A 213.80A 222.40 +2.60 219.80 2025 ---- 231.10B 218.80A 218.80A 227.40 +2.60 224.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 477 180 916 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 226.50B 213.90A 226.40B 217.80 -2.60 220.40 1585 ---- 221.40B 209.00A 221.40B 212.90 -2.50 215.40 1590 ---- 216.60B 204.00A 216.50B 207.90 -2.60 210.50 1595 ---- 211.60B 199.10A 211.50B 203.00 -2.50 205.50 1600 ---- 208.60B 193.90A 208.60B 198.00 -2.60 200.60 1605 ---- 201.70B 189.20A 201.60B 193.10 -2.50 195.60 1610 ---- 196.80B 184.30A 196.60B 188.10 -2.60 190.70 1615 ---- 191.80B 179.60A 191.70B 183.20 -2.60 185.80 1620 ---- 186.90B 174.70A 186.80B 178.30 -2.60 180.90 1625 ---- 183.90B 169.30A 183.90B 173.40 -2.60 176.00 1630 ---- 177.10B 164.90A 177.00B 168.50 -2.60 171.10 1635 ---- 172.20B 159.80A 172.10B 163.60 -2.60 166.20 1640 ---- 167.30B 154.90A 167.20B 158.70 -2.60 161.30 1645 ---- 162.40B 150.30A 162.30B 153.90 -2.50 156.40 1650 ---- 159.40B 145.00A 159.40B 149.00 -2.60 151.60 1655 ---- 152.70B 140.40A 152.70B 144.20 -2.60 146.80 1660 ---- 147.90B 135.60A 147.80B 139.40 -2.50 141.90 1665 ---- 143.10B 131.10A 143.00B 134.60 -2.60 137.20 1670 ---- 138.30B 126.10A 138.20B 129.80 -2.60 132.40 1675 ---- 135.30B 121.10A 135.30B 125.00 -2.60 127.60 1680 ---- 128.70B 116.70A 128.70B 120.30 -2.60 122.90 1685 ---- 124.00B 112.00A 124.00B 115.60 -2.60 118.20 1690 ---- 119.30B 107.10A 119.30B 110.90 -2.70 113.60 1695 ---- 114.60B 102.50A 114.60B 106.30 -2.70 109.00 1700 ---- 111.70B 98.00A 111.70B 101.70 -2.70 104.40 1705 ---- 107.10B 93.50A 107.10B 97.10 -2.80 99.90 1710 ---- 102.60B 89.10A 102.60B 92.60 -2.80 95.40 1715 ---- 98.00B 84.70A 98.00B 88.20 -2.80 91.00 1720 ---- 93.60B 80.40A 93.60B 83.80 -2.80 86.60 1725 ---- 89.10B 76.10A 89.10B 79.50 -2.80 82.30 1730 ---- 84.80B 71.90A 84.80B 75.20 -2.80 78.00 1735 ---- 80.50B 67.90A 80.50B 71.10 -2.80 73.90 1740 ---- 76.30B 63.90A 76.30B 67.00 -2.80 69.80 1745 ---- 72.10B 60.00A 72.10B 63.00 -2.80 65.80 1750 ---- 68.10B 56.20A 68.10B 59.10 -2.80 61.90 1755 ---- 64.10B 52.50A 64.10B 55.40 -2.70 58.10 1760 ---- 60.20B 49.00A 60.20B 51.70 -2.80 54.50 1765 ---- 56.50B 45.60A 56.50B 48.20 -2.70 50.90 1770 ---- 52.80B 42.40A 52.80B 44.80 -2.70 47.50 1775 ---- 49.30B 39.30A 49.30B 41.60 -2.70 44.30 1780 ---- 46.00B 36.30A 46.00B 38.50 -2.60 41.10 1785 ---- 42.70B 33.50A 42.70B 35.60 -2.50 38.10 1 1 1790 ---- 39.60B 30.90A 39.60B 32.80 -2.50 35.30 7 1795 ---- 36.70B 28.40A 36.70B 30.10 -2.50 32.60 1800 ---- 33.90B 26.00A 33.90B 27.70 -2.30 30.00 1 2 1805 ---- 31.30B 23.80A 31.30B 25.30 -2.30 27.60 9 9 1810 ---- 28.90B 21.80A 28.90B 23.20 -2.10 1 25.30 24 1815 ---- 26.60B 19.90A 26.60B 21.20 -2.00 23.20 1 1820 ---- 24.40B 18.10A 24.40B 19.30 -1.90 21.20 1825 ---- 22.40B 16.50A 22.40B 17.60 -1.80 19.40 1 1830 18.00 20.50B 15.10A 20.50B 16.00 -1.80 1 17.80 23 1835 ---- 18.80B 13.70A 18.80B 14.60 -1.70 16.30 1840 ---- 17.20B 12.50A 17.20B 13.30 -1.60 14.90 2 4 1845 ---- 15.70B 11.40A 15.70B 12.10 -1.50 13.60 1 1850 ---- 14.30B 10.30A 14.30B 10.90 -1.50 12.40 4 13 1855 ---- 13.10B 9.40A 13.10B 9.90 -1.40 1 11.30 1860 ---- 11.90B 8.50A 11.90B 9.00 -1.30 10.30 3 2 1865 ---- 10.90B 7.80A 10.90B 8.20 -1.20 9.40 14 30 1870 ---- 9.90B 7.10A 9.90B 7.40 -1.20 8.60 1875 ---- 9.10B 6.50A 9.10B 6.80 -1.00 7.80 1880 ---- 8.30B 5.90A 8.30B 6.10 -1.10 7.20 1885 ---- 7.60B 5.40A 7.60B 5.60 -1.00 6.60 1890 ---- 6.90B 5.00A 6.90B 5.10 -.90 6.00 1 1895 ---- 6.30B 4.50A 6.30B 4.70 -.80 5.50 1 1900 ---- 5.70B 4.20A 5.70B 4.30 -.70 5.00 1 1905 ---- 5.20B 3.80A 5.20B 3.90 -.70 4.60 1 1910 ---- 4.80B 3.50A 4.80B 3.60 -.60 4.20 1915 ---- 4.40B 3.20A 4.40B 3.30 -.60 3.90 1920 2.90 4.00B 2.90 3.00B 3.00 -.60 1 3.60 1925 ---- 3.60B 2.70A 3.60B 2.80 -.50 2 3.30 5 1930 ---- 3.30B 2.50A 3.30B 2.50 -.60 3.10 1935 ---- 3.00B 2.30A 3.00B 2.30 -.50 2.80 1 1940 ---- 2.80B 2.10A 2.80B 2.20 -.40 2.60 1 1 1945 ---- 2.60B 2.00A 2.60B 2.00 -.40 2.40 7 1950 ---- 2.40B 1.80A 2.40B 1.80 -.40 2.20 2 1955 ---- 2.20B 1.70A 2.20B 1.70 -.40 2.10 1960 ---- 2.00B 1.60A 2.00B 1.60 -.30 1.90 5 1965 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 25 1970 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1975 ---- 1.60B 1.30A 1.60B 1.20 -.30 1.50 1980 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 9 1985 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 8 1990 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1995 ---- ---- 1.00A 1.00A .90 -.30 1.20 2000 ---- ---- .90A .90A .80 -.30 1.10 7 8 2005 ---- ---- .90A .90A .80 -.20 1.00 2010 ---- ---- .80A .80A .70 -.30 1.00 2015 ---- ---- .80A .80A .70 -.20 .90 2020 ---- ---- ---- ---- .60 -.20 .80 2025 ---- ---- .70A .70A .60 -.20 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 42 193 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 .40 .50 .40 .50 .50 -.10 6 .60 1585 ---- ---- .60A .60A .60 -.10 .70 1590 ---- ---- ---- ---- .60 -.10 .70 1595 ---- ---- .70A .70A .70 -.10 .80 2 1600 ---- ---- ---- ---- .70 -.10 .80 7 12 1605 ---- ---- .80A .80A .80 -.10 .90 1610 ---- ---- ---- ---- .80 -.10 .90 1615 ---- ---- ---- ---- .90 -.10 1.00 1620 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1625 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1630 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 2 2 1635 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1640 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1645 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1650 ---- ---- 1.70A 1.70A 1.70 -.10 2 1.80 5 1655 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 1 1660 ---- ---- 1.90A 1.90A 2.00 -.20 2.20 5 1665 ---- ---- 2.10A 2.10A 2.20 -.20 2.40 5 1670 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 2 18 1675 ---- ---- 2.50A 2.50A 2.70 -.10 2.80 1 5 1680 ---- ---- 2.80A 2.80A 2.90 -.20 3.10 1 1685 3.00 3.00 3.00 3.20B 3.20 -.20 1 3.40 1690 ---- ---- 3.30A 3.30A 3.50 -.30 3.80 1695 ---- 4.20B 3.60A 3.60A 3.90 -.20 4.10 1700 4.00 4.60B 3.90A 4.60B 4.30 -.20 1 4.50 1705 ---- 5.10B 4.30A 4.30A 4.70 -.30 5.00 1 1710 ---- 5.70B 4.80A 4.80A 5.20 -.30 5.50 1 1715 ---- 6.30B 5.20A 5.20A 5.80 -.30 6.10 1720 6.40 6.90B 5.80A 6.50B 6.40 -.30 1 6.70 1725 ---- 7.70B 6.30A 6.30A 7.00 -.30 7.30 1 1730 ---- 8.50B 7.00A 7.00A 7.80 -.30 8.10 212 240 1735 ---- 9.40B 7.70A 7.70A 8.60 -.30 8.90 18 1740 ---- 10.40B 8.40A 8.40A 9.50 -.30 9.80 42 1745 ---- 11.50B 9.30A 9.30A 10.50 -.30 10.80 53 1750 ---- 12.70B 10.30A 10.30A 11.60 -.30 11.90 4 1755 ---- 14.00B 11.30A 11.30A 12.80 -.30 13.10 14 30 1760 13.10 15.50B 12.50A 12.50A 14.20 -.20 1 14.40 4 1765 ---- 17.10B 13.70A 13.70A 15.60 -.30 15.90 11 1770 17.50 18.80B 15.10A 17.90A 17.20 -.30 2 17.50 40 1775 ---- 20.70B 16.60A 16.60A 19.00 -.20 19.20 3 4 1780 ---- 22.70B 18.20A 18.20A 20.90 -.10 21.00 3 1785 ---- 24.90B 20.00A 20.00A 22.90 -.10 23.00 3 1790 ---- 27.20B 21.90A 21.90A 25.10 UNCH 25.10 2 1795 ---- 29.60B 23.90A 23.90A 27.40 UNCH 27.40 1 1 1800 ---- 32.30B 26.10A 26.10A 30.00 +.20 29.80 16 17 1805 ---- 35.00B 28.40A 28.40A 32.60 +.20 32.40 1810 ---- 38.00B 30.90A 30.90A 35.40 +.30 35.10 1 1815 ---- 41.10B 33.60A 33.60A 38.40 +.50 37.90 1 1820 ---- 44.30B 36.40A 36.40A 41.50 +.50 41.00 7 1825 ---- 47.70B 39.30A 39.30A 44.80 +.70 44.10 1830 ---- 51.20B 42.40A 42.40A 48.20 +.70 47.50 1 1835 ---- 54.80B 45.60A 45.60A 51.80 +.90 50.90 1840 ---- 58.60B 49.00A 49.00A 55.40 +.90 54.50 1845 ---- 62.40B 52.50A 52.50A 59.20 +1.00 58.20 1850 ---- 66.40B 56.10A 56.10A 63.10 +1.10 62.00 1 1855 ---- 70.50B 59.80A 59.80A 67.00 +1.10 65.90 1860 ---- 74.60B 63.70A 63.70A 71.10 +1.20 69.90 1865 ---- 78.80B 67.60A 67.60A 75.30 +1.30 74.00 1870 ---- 83.10B 71.60A 71.60A 79.50 +1.40 78.10 1875 ---- 87.50B 75.70A 75.70A 83.80 +1.40 82.40 1880 ---- 92.00B 79.90A 79.90A 88.20 +1.50 86.70 1885 ---- 96.50B 84.20A 84.20A 92.60 +1.50 91.10 1890 ---- 101.00B 88.50A 88.50A 97.10 +1.60 95.50 1895 ---- 105.60B 92.90A 92.90A 101.70 +1.70 100.00 1900 ---- 110.20B 97.30A 97.30A 106.20 +1.70 104.50 1 1905 ---- 114.60B 101.80A 101.80A 110.90 +1.80 109.10 1910 ---- 119.20B 106.40A 106.40A 115.50 +1.80 113.70 1915 ---- 123.70B 111.00A 111.00A 120.20 +1.90 118.30 1920 ---- 128.70B 115.60A 115.60A 125.00 +2.00 123.00 1925 ---- 133.80B 120.20A 120.20A 129.70 +2.00 127.70 1930 ---- 138.20B 126.90A 126.90A 134.50 +2.00 132.50 1935 ---- 143.10B 131.60A 131.60A 139.30 +2.10 137.20 1940 ---- 147.90B 136.40A 136.40A 144.10 +2.10 142.00 1945 ---- 152.60B 141.10A 141.10A 148.90 +2.10 146.80 1950 ---- 157.90B 143.90A 143.90A 153.70 +2.10 151.60 1955 ---- 162.50B 150.70A 150.70A 158.60 +2.20 156.40 1960 ---- 167.30B 155.50A 155.50A 163.50 +2.20 161.30 1965 ---- 172.10B 160.40A 160.40A 168.30 +2.20 166.10 1970 ---- 177.10B 165.20A 165.20A 173.20 +2.20 171.00 1975 ---- 182.30B 168.10A 168.10A 178.10 +2.20 175.90 1980 ---- 186.70B 175.00A 175.00A 183.00 +2.20 180.80 1985 ---- 191.90B 179.90A 179.90A 187.90 +2.20 185.70 1990 ---- 196.80B 184.80A 184.80A 192.90 +2.30 190.60 1995 ---- 201.70B 189.70A 189.70A 197.80 +2.30 195.50 2000 ---- 207.00B 192.50A 192.50A 202.70 +2.30 200.40 2005 ---- 211.60B 199.50A 199.50A 207.70 +2.40 205.30 2010 ---- 216.60B 204.50A 204.50A 212.60 +2.30 210.30 2015 ---- 221.50B 209.40A 209.40A 217.60 +2.40 215.20 2020 ---- 226.20B 214.30A 214.30A 222.50 +2.30 220.20 2025 ---- 231.80B 217.20A 217.20A 227.50 +2.40 225.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 258 543 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- 246.20B 233.80A 246.10B 237.70 -2.50 240.20 1565 ---- 241.20B 228.80A 241.10B 232.70 -2.50 235.20 1570 ---- 236.20B 223.80A 236.10B 227.70 -2.50 230.20 1575 ---- 231.20B 218.80A 231.10B 222.70 -2.50 225.20 1580 ---- 226.20B 213.80A 226.10B 217.70 -2.50 220.20 1585 ---- 221.20B 208.80A 221.10B 212.70 -2.50 215.20 1590 ---- 216.20B 203.80A 216.10B 207.70 -2.50 210.20 1595 ---- 211.20B 198.80A 211.10B 202.70 -2.50 205.20 1600 ---- 208.30B 193.40A 208.30B 197.70 -2.50 200.20 1605 ---- 201.20B 188.80A 201.10B 192.70 -2.50 195.20 1610 ---- 196.20B 183.80A 196.10B 187.70 -2.50 190.20 1615 ---- 191.20B 178.80A 191.10B 182.70 -2.50 185.20 1620 ---- 186.20B 173.80A 186.10B 177.70 -2.50 180.20 1625 ---- 183.40B 168.40A 183.40B 172.70 -2.50 175.20 1630 ---- 176.20B 163.80A 176.10B 167.70 -2.50 170.20 1635 ---- 171.20B 158.80A 171.10B 162.70 -2.50 165.20 1640 ---- 166.20B 154.10A 166.10B 157.70 -2.50 160.20 1645 ---- 161.20B 149.10A 161.10B 152.70 -2.50 155.20 1650 ---- 158.40B 143.50A 158.40B 147.70 -2.60 150.30 1655 ---- 151.20B 139.10A 151.00B 142.70 -2.60 145.30 1660 ---- 146.20B 133.90A 146.00B 137.70 -2.60 140.30 1665 ---- 141.30B 128.90A 141.10B 132.70 -2.60 135.30 1670 ---- 136.30B 124.00A 136.20B 127.70 -2.60 130.30 1675 ---- 133.40B 118.50A 133.40B 122.70 -2.60 125.30 1680 ---- 126.30B 114.00A 126.20B 117.70 -2.70 120.40 1685 ---- 121.30B 108.90A 121.20B 112.80 -2.60 115.40 1690 ---- 116.40B 103.90A 116.30B 107.80 -2.60 110.40 1695 ---- 111.50B 98.90A 111.40B 102.80 -2.70 105.50 1700 ---- 108.50B 93.70A 108.50B 97.90 -2.60 100.50 1705 ---- 101.40B 89.10A 101.40B 92.90 -2.60 95.50 1710 ---- 96.60B 84.10A 96.50B 87.90 -2.70 90.60 1715 ---- 91.50B 79.10A 91.50B 83.00 -2.70 85.70 1720 ---- 86.70B 74.30A 86.60B 78.10 -2.70 80.80 1725 ---- 83.70B 69.00A 83.70B 73.10 -2.80 75.90 1730 ---- 76.80B 64.40A 76.70B 68.20 -2.80 71.00 1735 ---- 72.00B 59.30A 71.90B 63.40 -2.80 66.20 1740 ---- 67.10B 54.50A 67.10B 58.50 -2.90 61.40 1745 ---- 64.10B 49.80A 64.10B 53.70 -2.90 56.60 1750 ---- 59.30B 45.10A 59.30B 49.00 -2.90 51.90 1755 ---- 54.60B 40.60A 54.60B 44.30 -3.00 47.30 1760 ---- 49.90B 36.10A 49.90B 39.70 -3.10 42.80 1765 ---- 45.30B 31.90A 45.30B 35.20 -3.20 38.40 1770 ---- 40.80B 27.80A 40.80B 30.90 -3.30 34.20 1775 ---- 36.40B 23.90A 36.40B 26.80 -3.40 30.20 1780 ---- 32.20B 20.30A 32.20B 23.00 -3.30 26.30 1785 ---- 28.20B 17.10A 28.20B 19.40 -3.30 22.70 9 1790 15.10 24.40B 14.10A 15.50B 16.20 -3.20 1 19.40 1795 ---- 20.90B 11.50A 20.90B 13.30 -3.10 2 16.40 9 9 1800 ---- 17.60B 9.20A 17.60B 10.70 -3.00 13.70 2 3 1805 11.00 14.70B 7.40A 7.40A 8.60 -2.80 12 11.40 1810 ---- 12.20B 5.80A 12.20B 6.80 -2.50 2 9.30 1 2 1815 ---- 10.00B 4.60A 10.00B 5.40 -2.20 7.60 3 27 1820 6.00 8.10B 3.60A 3.60A 4.20 -2.00 4 6.20 5 11 1825 ---- 6.50B 2.90A 6.50B 3.30 -1.70 5.00 5 1830 ---- 5.20B 2.30A 5.20B 2.60 -1.40 4 4.00 1835 ---- 4.10B 1.90A 4.10B 2.00 -1.20 3.20 5 1840 ---- 3.30B 1.50A 3.20B 1.60 -1.00 2.60 1845 ---- 2.60B 1.20A 2.50B 1.30 -.80 2.10 1850 1.20 2.00B 1.00A 1.30B 1.00 -.70 2 1.70 7 1855 ---- 1.60B .90A 1.60B .80 -.60 1.40 1860 ---- 1.30B .70A 1.30B .70 -.50 1.20 7 1865 ---- ---- .60A .60A .60 -.40 1.00 1 1870 .40 .40 .40 .40 .50 -.30 6 .80 2 5 1875 ---- ---- .40A .40A .40 -.30 .70 2 1880 ---- ---- .40A .40A .30 -.30 .60 5 1885 ---- ---- .40A .40A .30 -.30 .60 1890 ---- ---- .30A .30A .20 -.30 .50 9 1895 ---- ---- .30A .30A .20 -.20 .40 2 1900 ---- ---- .30A .30A .20 -.20 .40 1905 ---- ---- ---- ---- .20 -.10 .30 1910 ---- ---- .20A .20A .10 -.20 .30 2 1915 ---- ---- .20A .20A .10 -.20 .30 50 1920 ---- ---- .20A .20A .10 -.20 .30 1925 ---- ---- ---- ---- .10 -.10 .20 1930 ---- ---- ---- ---- .10 -.10 .20 1935 ---- ---- ---- ---- .10 -.10 .20 1940 ---- ---- ---- ---- .10 -.10 .20 1945 ---- ---- ---- ---- .10 -.10 .20 1950 ---- ---- ---- ---- .10 UNCH .10 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 33 22 163 G4W DEC22 Gold Weekly Wednesday Option - Week 4 PUT 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 4 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 2 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- .20A .20A .10 -.20 .30 1685 ---- ---- ---- ---- .10 -.20 .30 1690 ---- ---- ---- ---- .20 -.10 .30 1695 ---- ---- ---- ---- .20 -.10 .30 5 1700 ---- ---- .30A .30A .20 -.20 .40 2 1705 ---- ---- ---- ---- .30 -.10 .40 1710 ---- ---- .40A .40A .30 -.20 .50 1715 ---- ---- .40A .40A .40 -.20 .60 1720 .40 .40 .40 .40 .40 -.20 2 .60 13 1725 ---- ---- .50A .50A .50 -.20 .70 1730 ---- ---- .60A .60A .60 -.30 .90 2 1735 .70 .70 .70 .70 .70 -.30 1 1.00 51 1740 ---- ---- .80A .80A .90 -.30 1.20 2 1745 1.00 1.00 .90A 1.00 1.00 -.50 3 1.50 1750 1.20 1.60B 1.10A 1.10A 1.30 -.50 4 1.80 1 1755 ---- ---- 1.30A 1.30A 1.60 -.60 2.20 1 1760 ---- ---- 1.60A 1.60A 2.00 -.70 2.70 1765 ---- ---- 2.00A 2.00A 2.60 -.70 3.30 1 1 1770 ---- 4.10B 2.50A 2.50A 3.30 -.70 4.00 2 2 1775 ---- 5.20B 3.10A 3.10A 4.20 -.80 5.00 1 14 1780 5.00 6.70B 3.90A 3.90A 5.30 -.80 1 6.10 2 9 1785 ---- 8.40B 4.90A 4.90A 6.70 -.90 7.60 78 78 1790 ---- 10.50B 6.20A 6.20A 8.50 -.80 9.30 2 6 1795 ---- 12.90B 7.80A 7.80A 10.60 -.60 11.20 1 1800 10.90 15.60B 9.70A 15.60B 13.00 -.60 1 13.60 2 3 1805 12.00 18.80B 11.80A 12.00A 15.90 -.30 126 16.20 11 1810 ---- 22.20B 14.20A 14.20A 19.10 UNCH 19.10 10 1815 ---- 26.00B 17.00A 17.00A 22.70 +.30 22.40 1820 ---- 30.00B 20.00A 20.00A 26.50 +.60 25.90 5 1825 ---- 34.30B 23.40A 23.40A 30.60 +.90 29.70 1830 ---- 38.70B 27.10A 27.10A 34.90 +1.20 33.70 1835 ---- 43.30B 31.00A 31.00A 39.30 +1.30 38.00 1840 ---- 47.90B 35.20A 35.20A 43.90 +1.60 42.30 1845 ---- 52.70B 39.50A 39.50A 48.60 +1.80 46.80 1850 ---- 57.50B 43.90A 43.90A 53.30 +1.80 51.50 1855 ---- 62.30B 48.50A 48.50A 58.10 +1.90 56.20 1860 ---- 66.80B 53.20A 53.20A 62.90 +2.00 60.90 1865 ---- 71.70B 57.90A 57.90A 67.80 +2.10 65.70 1870 ---- 76.50B 62.70A 62.70A 72.70 +2.10 70.60 1875 ---- 81.90B 67.50A 67.50A 77.60 +2.10 75.50 1880 ---- 86.50B 74.30A 74.30A 82.60 +2.20 80.40 1885 ---- 91.50B 79.20A 79.20A 87.50 +2.20 85.30 1890 ---- 96.50B 84.10A 84.10A 92.50 +2.30 90.20 1895 ---- 101.40B 89.10A 89.10A 97.50 +2.40 95.10 1900 ---- 106.70B 92.00A 92.00A 102.40 +2.30 100.10 1905 ---- 111.20B 99.00A 99.00A 107.40 +2.30 105.10 1910 ---- 116.30B 103.90A 103.90A 112.40 +2.40 110.00 1915 ---- 121.30B 108.90A 108.90A 117.30 +2.30 115.00 1920 ---- 126.00B 113.80A 113.80A 122.30 +2.30 120.00 1925 ---- 131.60B 116.80A 116.80A 127.30 +2.40 124.90 1930 ---- 136.00B 123.90A 123.90A 132.30 +2.40 129.90 1935 ---- 141.20B 128.90A 128.90A 137.30 +2.40 134.90 1940 ---- 146.20B 133.90A 133.90A 142.30 +2.40 139.90 1945 ---- 151.20B 138.90A 138.90A 147.30 +2.40 144.90 1950 ---- 156.60B 141.70A 141.70A 152.30 +2.40 149.90 1955 ---- 161.20B 148.90A 148.90A 157.30 +2.50 154.80 1960 ---- 166.10B 153.80A 153.80A 162.30 +2.50 159.80 1965 ---- 171.10B 158.80A 158.80A 167.30 +2.50 164.80 1970 ---- 176.10B 163.80A 163.80A 172.30 +2.50 169.80 1975 ---- 181.60B 166.70A 166.70A 177.30 +2.50 174.80 1980 ---- 186.10B 173.80A 173.80A 182.30 +2.50 179.80 1985 ---- 191.10B 178.80A 178.80A 187.30 +2.50 184.80 1990 ---- 196.10B 183.80A 183.80A 192.30 +2.50 189.80 1995 ---- 201.10B 188.80A 188.80A 197.30 +2.50 194.80 2000 ---- 206.30B 191.70A 191.70A 202.30 +2.50 199.80 2005 ---- 211.10B 198.80A 198.80A 207.30 +2.50 204.80 2010 ---- 216.10B 203.80A 203.80A 212.30 +2.50 209.80 2015 ---- 221.10B 208.80A 208.80A 217.30 +2.50 214.80 2020 ---- 226.10B 213.80A 213.80A 222.30 +2.50 219.80 2025 ---- 231.10B 216.90A 216.90A 227.30 +2.50 224.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 138 88 225 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- ---- ---- ---- 208.40 -2.70 211.10 1610 ---- ---- ---- ---- 203.50 -2.70 206.20 1615 ---- ---- ---- ---- 198.50 -2.80 201.30 1620 ---- ---- ---- ---- 193.60 -2.80 196.40 1625 ---- 199.40B 184.80A 199.40B 188.70 -2.80 191.50 1630 ---- ---- ---- ---- 183.80 -2.80 186.60 1635 ---- ---- ---- ---- 179.00 -2.70 181.70 1640 ---- ---- ---- ---- 174.10 -2.70 176.80 1645 ---- ---- ---- ---- 169.20 -2.80 172.00 1650 ---- 174.90B 160.50A 174.90B 164.40 -2.70 167.10 1655 ---- ---- ---- ---- 159.60 -2.70 162.30 1660 ---- ---- ---- ---- 154.80 -2.70 157.50 1665 ---- ---- ---- ---- 150.00 -2.70 152.70 1670 ---- ---- ---- ---- 145.20 -2.70 147.90 1675 ---- 150.80B 136.70A 150.80B 140.40 -2.80 143.20 1680 ---- ---- ---- ---- 135.70 -2.70 138.40 1685 ---- ---- ---- ---- 131.00 -2.70 133.70 1690 ---- ---- ---- ---- 126.30 -2.80 129.10 1695 ---- ---- 118.00A 118.00A 121.70 -2.70 124.40 1700 ---- 127.20B 113.40A 127.20B 117.10 -2.70 119.80 1705 ---- 122.10B 108.90A 122.10B 112.50 -2.80 115.30 1710 ---- 118.00B 104.40A 118.00B 108.00 -2.70 110.70 1715 ---- 113.50B 100.00A 113.50B 103.50 -2.80 106.30 1720 ---- 109.00B 95.60A 109.00B 99.10 -2.70 101.80 1725 ---- 104.50B 91.30A 104.50B 94.70 -2.80 97.50 1730 ---- 100.10B 87.00A 100.10B 90.40 -2.80 93.20 1735 ---- 95.70B 82.80A 95.70B 86.10 -2.80 88.90 1740 ---- 91.40B 78.70A 91.40B 81.90 -2.80 84.70 1745 ---- 87.20B 74.60A 87.20B 77.80 -2.80 80.60 1750 ---- 83.00B 70.70A 83.00B 73.80 -2.80 76.60 1755 ---- 78.90B 66.80A 78.90B 69.80 -2.80 72.60 1760 ---- 74.90B 63.00A 74.90B 65.90 -2.90 68.80 1765 ---- 70.90B 59.40A 70.90B 62.20 -2.80 65.00 1770 ---- 67.10B 55.80A 67.10B 58.60 -2.70 61.30 1775 ---- 63.30B 52.40A 63.30B 55.00 -2.80 57.80 1780 ---- 59.70B 49.10A 59.70B 51.60 -2.70 54.30 1785 ---- 56.20B 46.00A 56.20B 48.30 -2.70 51.00 1790 ---- 52.80B 42.90A 52.80B 45.20 -2.60 47.80 1795 ---- 49.50B 40.00A 49.50B 42.20 -2.50 44.70 1800 ---- 46.30B 37.30A 46.30B 39.30 -2.50 41.80 1805 ---- 43.30B 34.70A 43.30B 36.50 -2.50 39.00 2 1810 ---- 40.40B 32.20A 40.40B 33.90 -2.40 36.30 1815 ---- 37.70B 29.80A 37.70B 31.50 -2.30 33.80 1820 ---- 35.10B 27.60A 35.10B 29.10 -2.30 31.40 1825 ---- 32.80B 25.50A 32.80B 27.00 -2.10 29.10 1830 ---- 30.50B 23.60A 30.50B 24.90 -2.10 27.00 4 1835 ---- 28.30B 21.80A 28.30B 23.00 -2.00 25.00 1840 ---- 26.20B 20.10A 26.20B 21.20 -1.90 23.10 1845 ---- 24.20B 18.50A 24.20B 19.60 -1.80 21.40 1850 ---- 22.40B 17.10A 22.40B 18.00 -1.80 19.80 1 3 1855 ---- 20.70B 15.80A 20.70B 16.60 -1.70 18.30 1860 ---- 19.10B 14.50A 19.10B 15.30 -1.50 16.80 1865 ---- 17.60B 13.40A 17.60B 14.00 -1.50 15.50 1870 ---- 16.30B 12.30A 16.30B 12.90 -1.40 14.30 1875 ---- 15.00B 11.30A 15.00B 11.80 -1.40 13.20 1 1880 ---- 13.80B 10.40A 13.80B 10.90 -1.30 12.20 1885 ---- 12.80B 9.60A 12.80B 10.00 -1.20 11.20 1890 ---- 11.80B 8.80A 11.80B 9.20 -1.20 10.40 1895 ---- 10.80B 8.10A 10.80B 8.40 -1.10 9.50 4 1900 ---- 10.00B 7.50A 10.00B 7.80 -1.00 8.80 1 1 1905 ---- 9.20B 6.90A 9.20B 7.20 -.90 8.10 1 1 1910 ---- 8.50B 6.40A 8.50B 6.60 -.90 7.50 1915 ---- 7.90B 5.90A 7.90B 6.10 -.90 7.00 1920 ---- 7.30B 5.50A 7.30B 5.60 -.80 6.40 1925 ---- 6.70B 5.10A 6.70B 5.20 -.80 6.00 1930 ---- 6.20B 4.70A 6.20B 4.80 -.70 5.50 1935 ---- 5.70B 4.40A 5.70B 4.40 -.70 10 5.10 1 1 1940 ---- 5.30B 4.10A 5.30B 4.10 -.70 4.80 1945 ---- 4.90B 3.80A 4.90B 3.80 -.60 4.40 1 1 1950 ---- 4.50B 3.50A 4.50B 3.50 -.60 4.10 1 2 1955 ---- 4.20B 3.30A 4.20B 3.30 -.50 3.80 1960 ---- 3.90B 3.10A 3.90B 3.10 -.50 3.60 1965 ---- 3.60B 2.90A 3.60B 2.80 -.50 3.30 1970 ---- 3.30B 2.70A 3.30B 2.60 -.50 3.10 1975 ---- 3.10B 2.50A 3.10B 2.50 -.40 3 2.90 1980 ---- 2.90B 2.30A 2.90B 2.30 -.40 2.70 1985 ---- 2.70B 2.20A 2.70B 2.10 -.50 2.60 1990 ---- 2.50B 2.10A 2.50B 2.00 -.40 2.40 1995 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 2000 ---- 2.20B 1.80A 2.20B 1.70 -.40 2.10 1 2 2005 1.80 1.80 1.70A 1.70A 1.60 -.40 1 2.00 2010 1.50 1.50 1.50 1.50 1.50 -.40 1 1.90 1 2015 1.40 1.40 1.40 1.40 1.40 -.40 1 1.80 1 2020 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 2025 1.20 1.20 1.20 1.20 1.30 -.30 6 1.60 2030 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 2035 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 2040 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 7 26 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- 1.00A 1.00A .90 -.20 1.10 1610 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1615 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1620 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1625 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1630 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1635 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1640 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1645 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1650 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 2 1655 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1660 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1665 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 1670 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 2 1675 ---- ---- 2.80A 2.80A 2.90 -.20 3.10 1680 ---- ---- 3.10A 3.10A 3.20 -.10 3.30 1685 ---- ---- 3.30A 3.30A 3.40 -.20 3.60 1 1 1690 ---- 4.00B 3.60A 3.60A 3.80 -.10 3.90 1 1 1695 ---- 4.40B 3.90A 3.90A 4.10 -.20 4.30 1700 ---- 4.80B 4.20A 4.20A 4.50 -.20 10 4.70 1705 ---- 5.20B 4.60A 4.60A 4.90 -.20 5.10 1710 ---- 5.70B 5.00A 5.00A 5.40 -.20 5.60 1715 ---- 6.20B 5.40A 5.40A 5.90 -.20 6.10 1 5 1720 ---- 6.80B 5.90A 5.90A 6.40 -.20 6.60 6 3 1725 ---- 7.50B 6.40A 6.40A 7.00 -.20 7.20 2 1730 ---- 8.20B 7.00A 7.00A 7.70 -.20 7.90 1735 ---- 9.00B 7.60A 7.60A 8.40 -.20 8.60 1740 ---- 9.90B 8.30A 8.30A 9.20 -.20 9.40 6 3 1745 ---- 10.80B 9.00A 9.00A 10.10 -.20 10.30 1750 10.50 11.90B 9.90A 9.90A 11.00 -.30 1 11.30 1755 ---- 13.00B 10.80A 10.80A 12.00 -.30 12.30 1760 ---- 14.20B 11.80A 11.80A 13.20 -.20 13.40 1765 ---- 15.60B 12.90A 12.90A 14.40 -.20 14.60 1770 ---- 17.00B 14.10A 14.10A 15.70 -.20 15.90 1 1775 16.40 18.60B 15.30A 18.60B 17.20 -.20 1 17.40 1780 16.50 20.30B 16.50 20.30B 18.80 -.10 6 18.90 4 1785 ---- 22.10B 18.20A 18.20A 20.50 -.10 20.60 1790 22.40 24.10B 19.80A 19.80A 22.30 UNCH 1 22.30 1795 ---- 26.10B 21.50A 21.50A 24.20 UNCH 24.20 1 1 1800 ---- 28.40B 23.20A 23.20A 26.30 UNCH 75 26.30 1805 ---- 30.70B 25.30A 25.30A 28.60 +.20 28.40 2 1810 ---- 33.10B 27.40A 27.40A 30.90 +.20 30.70 1815 ---- 35.80B 29.60A 29.60A 33.50 +.30 33.20 1820 ---- 38.50B 32.00A 32.00A 36.10 +.40 35.70 1825 ---- 41.40B 34.50A 34.50A 38.90 +.40 38.50 1830 ---- 44.40B 37.10A 37.10A 41.80 +.50 41.30 1835 ---- 47.60B 39.90A 39.90A 44.90 +.60 44.30 1840 ---- 50.90B 42.80A 42.80A 48.10 +.70 47.40 1845 ---- 54.30B 45.90A 45.90A 51.50 +.90 50.60 1850 ---- 57.80B 49.10A 49.10A 54.90 +.90 54.00 1855 ---- 61.50B 52.40A 52.40A 58.40 +.90 57.50 1860 ---- 65.20B 55.80A 55.80A 62.10 +1.00 61.10 1865 ---- 69.10B 59.30A 59.30A 65.80 +1.10 64.70 1870 ---- 73.00B 62.90A 62.90A 69.70 +1.20 68.50 1875 ---- 77.00B 66.60A 66.60A 73.60 +1.20 72.40 1880 ---- 81.10B 70.40A 70.40A 77.60 +1.30 76.30 1885 ---- 85.20B 74.30A 74.30A 81.70 +1.40 80.30 1890 ---- 89.50B 78.30A 78.30A 85.90 +1.50 84.40 1895 ---- 93.80B 82.30A 82.30A 90.10 +1.50 88.60 1900 ---- 98.20B 86.50A 86.50A 94.40 +1.50 92.90 1905 ---- 102.60B 90.70A 90.70A 98.80 +1.60 97.20 1910 ---- 107.10B 94.90A 94.90A 103.20 +1.70 101.50 1915 ---- 111.60B 99.30A 99.30A 107.70 +1.70 106.00 1920 ---- 116.20B 103.70A 103.70A 112.20 +1.80 110.40 1925 ---- 120.80B 108.10A 108.10A 116.80 +1.90 114.90 1930 ---- 125.40B 112.50A 112.50A 121.40 +1.90 119.50 1935 ---- 130.00B 117.10A 117.10A 126.00 +1.90 124.10 1940 ---- 130.50B 121.60A 121.60A 130.70 +2.00 128.70 1945 ---- ---- 126.20A 126.20A 135.40 +2.10 133.30 1950 ---- 144.20B 130.90A 130.90A 140.10 +2.10 138.00 1955 ---- ---- 135.50A 135.50A 144.80 +2.10 142.70 1960 ---- ---- ---- ---- 149.60 +2.10 147.50 1965 ---- ---- ---- ---- 154.30 +2.10 152.20 1970 ---- ---- ---- ---- 159.10 +2.10 157.00 1975 ---- 168.20B 154.40A 154.40A 164.00 +2.20 161.80 1980 ---- ---- ---- ---- 168.80 +2.20 166.60 1985 ---- ---- ---- ---- 173.60 +2.20 171.40 1990 ---- ---- ---- ---- 178.50 +2.30 176.20 1995 ---- ---- ---- ---- 183.30 +2.20 181.10 2000 ---- 192.50B 178.40A 178.40A 188.20 +2.30 185.90 2005 ---- ---- ---- ---- 193.10 +2.30 190.80 2010 ---- ---- ---- ---- 198.00 +2.30 195.70 2015 ---- ---- ---- ---- 202.90 +2.30 200.60 2020 ---- ---- ---- ---- 207.80 +2.30 205.50 2025 ---- 217.00B 202.70A 202.70A 212.70 +2.30 210.40 2030 ---- ---- ---- ---- 217.60 +2.30 215.30 2035 ---- ---- ---- ---- 222.60 +2.40 220.20 2040 ---- ---- ---- ---- 227.50 +2.40 225.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 16 27 OG JAN23 Gold Option CALL 1000 ---- 806.20B 793.90A 806.10B 797.70 -2.50 800.20 1050 ---- 756.20B 743.90A 756.10B 747.70 -2.50 750.20 1100 ---- 706.20B 694.10A 706.10B 697.70 -2.50 700.20 1150 ---- 656.20B 643.80A 656.10B 647.70 -2.50 650.20 1175 ---- 631.20B 618.90A 631.00B 622.70 -2.50 625.20 1200 ---- 606.20B 593.90A 606.10B 597.70 -2.50 600.20 1225 ---- 581.20B 568.90A 581.00B 572.70 -2.50 575.20 1250 ---- 556.20B 543.80A 556.10B 547.70 -2.50 550.20 12 1275 ---- 531.20B 518.90A 531.10B 522.70 -2.50 525.20 1300 ---- 506.10B 493.90A 506.10B 497.70 -2.50 500.20 1325 ---- 481.20B 468.90A 481.20B 472.70 -2.50 475.20 1350 ---- 456.10B 443.90A 456.10B 447.70 -2.50 450.20 22 1360 ---- 446.20B 433.90A 446.10B 437.70 -2.50 440.20 1370 ---- 436.20B 423.90A 436.10B 427.70 -2.50 430.20 1375 ---- 431.10B 418.90A 431.10B 422.70 -2.50 425.20 1380 ---- 426.20B 413.90A 426.10B 417.70 -2.50 420.20 1390 ---- 416.20B 403.90A 416.10B 407.70 -2.50 410.20 1400 ---- 406.10B 393.90A 406.10B 397.70 -2.50 400.20 1 1410 ---- 396.20B 383.90A 396.10B 387.70 -2.50 390.20 1420 ---- 386.20B 373.90A 386.10B 377.70 -2.50 380.20 1425 ---- 381.20B 368.90A 381.10B 372.70 -2.50 375.20 1430 ---- 376.20B 363.90A 376.10B 367.70 -2.50 370.20 1440 ---- 366.20B 353.90A 366.10B 357.70 -2.50 360.20 1445 ---- 361.20B 348.90A 361.00B 352.70 -2.50 355.20 1450 ---- 356.20B 343.80A 356.10B 347.70 -2.50 350.20 1 1455 ---- 351.20B 338.90A 351.00B 342.70 -2.50 345.20 1460 ---- 346.20B 333.90A 346.00B 337.70 -2.50 340.20 1465 ---- 341.20B 328.90A 341.10B 332.70 -2.50 335.20 2 1470 ---- 336.20B 323.90A 336.00B 327.70 -2.50 330.20 1475 ---- 331.20B 318.90A 331.10B 322.70 -2.50 325.20 1480 ---- 326.20B 313.90A 326.10B 317.70 -2.50 320.20 1485 ---- 321.20B 308.90A 321.10B 312.70 -2.50 315.20 1490 ---- 316.10B 303.90A 316.10B 307.70 -2.50 310.20 1495 ---- 311.20B 298.90A 311.10B 302.70 -2.50 305.20 1500 ---- 306.20B 293.80A 306.10B 297.70 -2.50 300.20 3 1505 ---- 301.20B 288.90A 301.10B 292.70 -2.50 295.20 1510 ---- 296.20B 283.90A 296.10B 287.70 -2.50 290.20 1515 ---- 291.20B 278.90A 291.10B 282.70 -2.50 285.20 1520 ---- 286.20B 273.90A 286.10B 277.70 -2.50 280.20 1525 ---- 281.20B 268.90A 281.10B 272.70 -2.50 275.20 1530 ---- 276.20B 263.90A 276.10B 267.70 -2.50 270.20 1535 ---- 271.20B 258.90A 271.10B 262.70 -2.50 265.20 1540 ---- 266.20B 253.80A 266.10B 257.70 -2.50 260.20 1545 ---- 261.20B 248.80A 261.10B 252.70 -2.50 255.20 1550 ---- 256.20B 243.80A 256.10B 247.70 -2.50 250.20 84 1555 ---- 251.20B 238.80A 251.10B 242.70 -2.50 245.20 4 1560 ---- 246.20B 233.80A 246.10B 237.70 -2.50 240.20 1565 ---- 241.20B 228.80A 241.10B 232.70 -2.50 235.20 1570 ---- 236.20B 223.80A 236.10B 227.70 -2.50 230.20 1575 ---- 231.20B 218.80A 231.10B 222.70 -2.50 225.20 1580 ---- 226.20B 213.80A 226.10B 217.70 -2.50 220.20 1585 ---- 221.20B 208.80A 221.10B 212.70 -2.50 215.20 1590 ---- 216.20B 203.90A 216.10B 207.70 -2.50 210.20 1595 ---- 211.20B 198.90A 211.10B 202.70 -2.50 205.20 1600 ---- 207.80B 193.50A 207.80B 197.70 -2.50 200.20 30 1605 ---- 202.80B 188.50A 202.80B 192.70 -2.50 195.20 1610 ---- 197.80B 183.50A 197.80B 187.70 -2.50 190.20 3 1615 ---- 192.80B 178.50A 192.80B 182.70 -2.50 185.20 1 1620 ---- 187.80B 173.50A 187.80B 177.70 -2.50 180.20 2 1625 ---- 183.40B 168.40A 183.40B 172.70 -2.50 175.20 610 1630 ---- 177.80B 163.50A 177.80B 167.70 -2.50 170.20 4 1635 ---- 172.80B 158.50A 172.80B 162.70 -2.50 165.20 1640 ---- 167.80B 153.50A 167.80B 157.70 -2.50 160.20 3 1645 ---- 162.80B 148.50A 162.80B 152.70 -2.50 155.20 3 1650 ---- 158.40B 143.40A 158.40B 147.70 -2.50 150.20 860 1655 ---- 152.80B 138.50A 152.80B 142.70 -2.50 145.20 302 1660 ---- 147.90B 133.50A 147.90B 137.70 -2.50 140.20 307 1665 ---- 142.90B 128.50A 142.90B 132.70 -2.50 135.20 60 1670 ---- 137.90B 123.50A 137.90B 127.70 -2.60 130.30 34 1675 ---- 133.40B 118.50A 133.40B 122.70 -2.60 125.30 902 1680 ---- 127.90B 113.50A 127.90B 117.70 -2.60 1 120.30 262 1685 ---- 122.90B 108.60A 122.90B 112.70 -2.60 115.30 269 1690 ---- 117.90B 103.60A 117.90B 107.80 -2.50 110.30 911 1695 ---- 112.90B 98.60A 112.90B 102.80 -2.60 105.40 168 1700 ---- 108.50B 93.60A 108.50B 97.80 -2.60 100.40 1322 1705 ---- 103.00B 88.70A 103.00B 92.80 -2.70 1 95.50 124 1710 ---- 98.00B 83.70A 98.00B 87.80 -2.70 1 90.50 265 1715 ---- 93.10B 78.80A 93.10B 82.90 -2.70 1 85.60 136 1720 ---- 88.10B 73.80A 88.10B 77.90 -2.70 80.60 767 1725 ---- 83.60B 68.80A 83.60B 73.00 -2.70 75.70 677 1730 ---- 78.20B 64.00A 78.20B 68.10 -2.70 70.80 15 290 1735 ---- 73.30B 59.10A 73.30B 63.20 -2.80 66.00 1655 1740 ---- 68.40B 54.20A 68.40B 58.30 -2.80 61.10 3 792 1745 ---- 63.50B 49.40A 63.50B 53.40 -2.90 56.30 228 1750 45.00 59.10B 44.60A 50.90B 48.60 -3.00 3 51.60 4 2812 1755 53.10 54.30B 40.00A 54.00B 43.90 -3.00 2 46.90 16 168 1760 45.90 49.50B 35.50A 35.50A 39.20 -3.10 6 42.30 1 531 1765 ---- 44.80B 31.10A 44.80B 34.60 -3.20 37.80 1 411 1770 37.50 40.20B 26.90A 26.90A 30.20 -3.30 2 33.50 2 1202 1775 34.60 35.80B 22.90A 35.60B 26.00 -3.40 9 29.40 2 1078 1780 ---- 31.50B 19.20A 31.50B 22.10 -3.40 6 25.50 28 623 1785 ---- 27.30B 15.90A 27.30B 18.40 -3.40 21.80 847 1790 15.60 23.50B 12.90A 14.00A 15.10 -3.40 5 18.50 22 451 1795 17.60 19.90B 10.30A 11.70B 12.10 -3.30 8 15.40 39 212 1800 14.30 16.60B 8.10A 9.20B 9.60 -3.10 470 12.70 335 4908 1805 13.10 13.70B 6.30A 8.50B 7.50 -2.80 106 10.30 89 357 1810 10.80 11.10B 4.60 6.50B 5.70 -2.60 45 8.30 18 967 1815 7.00 8.90B 3.70A 4.50B 4.30 -2.30 29 6.60 65 917 1820 5.20 7.20 2.80A 3.10B 3.30 -1.90 63 5.20 150 969 1825 4.10 5.60B 2.10 2.80B 2.50 -1.60 633 4.10 154 2405 1830 3.70 4.30B 1.60 1.90 1.90 -1.40 31 3.30 134 738 1835 2.40 3.40B 1.30 1.30 1.40 -1.20 28 2.60 383 1037 1840 2.10 2.60B 1.10A 1.20 1.10 -1.00 450 2.10 69 1160 1845 1.60 2.00B .90A .90A .90 -.70 8 1.60 14 411 1850 1.50 1.60 .70 .70 .70 -.60 219 1.30 429 3387 1855 1.10 1.20B .60A 1.20B .60 -.50 1 1.10 5 443 1860 .90 1.00 .50 .50 .50 -.40 40 .90 22 1089 1865 .70 .80 .50 .50 .40 -.40 22 .80 20 556 1870 .60 .70 .40A .40A .30 -.40 4 .70 4 475 1875 .30 .30 .30 .30 .30 -.30 54 .60 115 2341 1880 .40 .40 .30 .30 .20 -.30 20 .50 5 426 1885 ---- ---- .30A .30A .20 -.20 .40 3 168 1890 .20 .20 .20 .20 .20 -.20 1 .40 2 425 1895 ---- ---- .20A .20A .20 -.10 16 .30 12 222 1900 .30 .30 .10 .10 .10 -.20 76 .30 288 3765 1905 ---- ---- .20A .20A .10 -.20 14 .30 30 283 1910 ---- ---- ---- ---- .10 -.10 .20 458 1915 ---- ---- ---- ---- .10 -.10 .20 10 571 1920 ---- ---- ---- ---- .10 -.10 8 .20 5 362 1925 .10 .10 .10 .10 .10 -.10 2 .20 21 824 1930 .10 .10 .10 .10 .10 -.10 2 .20 612 1935 ---- ---- ---- ---- .10 UNCH .10 104 1940 ---- ---- ---- ---- .10 UNCH .10 156 1945 ---- ---- ---- ---- .10 UNCH .10 229 1950 .10 .10 .10 .10 .10 UNCH 12 .10 2227 1955 ---- ---- ---- ---- .10 UNCH .10 1 214 1960 ---- ---- ---- ---- .10 UNCH .10 24 114 1965 ---- ---- ---- ---- .10 UNCH .10 10 139 1970 ---- ---- ---- ---- .10 UNCH .10 68 1975 .10 .10 .10 .10 .10 UNCH 6 .10 868 1980 ---- ---- ---- ---- .10 UNCH .10 143 1985 ---- ---- ---- ---- .10 UNCH .10 76 1990 ---- ---- ---- ---- .10 UNCH .10 352 1995 ---- ---- ---- ---- .10 UNCH .10 29 205 2000 .10 .10 .10 .10 .10 UNCH 13 .10 20 4673 2005 ---- ---- ---- ---- .10 UNCH .10 79 2010 ---- ---- ---- ---- .10 UNCH .10 44 2015 ---- ---- ---- ---- .10 UNCH .10 177 2020 ---- ---- ---- ---- .10 UNCH .10 62 2025 ---- ---- ---- ---- .10 UNCH .10 99 2030 ---- ---- ---- ---- .10 UNCH .10 58 2035 ---- ---- ---- ---- .10 UNCH .10 55 2040 ---- ---- ---- ---- .10 UNCH .10 91 2045 ---- ---- ---- ---- .10 UNCH .10 121 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 .10 .10 .10 .10 UNCH 9 .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 ---- 906.20B 893.90A 906.10B 897.70 -2.50 900.20 950 ---- 856.20B 843.90A 856.10B 847.70 -2.50 850.20 OG FEB23 Gold Option CALL 1000 ---- 806.00B 794.20A 805.80B 797.70 -2.50 800.20 1025 ---- 781.00B 769.00A 780.80B 772.70 -2.50 775.20 1050 ---- 756.00B 743.90A 755.80B 747.70 -2.50 750.20 1075 ---- 731.00B 718.90A 730.80B 722.70 -2.50 725.20 1100 ---- 706.00B 694.20A 705.80B 697.70 -2.50 700.20 1125 ---- 681.00B 669.20A 680.80B 672.70 -2.50 675.20 1150 ---- 656.00B 644.40A 655.90B 647.70 -2.50 650.20 1175 ---- 631.00B 619.20A 630.80B 622.70 -2.50 625.20 1200 ---- 606.00B 594.00A 605.80B 597.70 -2.50 600.20 1 1225 ---- 581.00B 569.00A 580.80B 572.70 -2.50 575.20 1250 ---- 556.00B 543.90A 555.80B 547.70 -2.50 550.20 1275 ---- 531.00B 518.90A 530.80B 522.70 -2.50 525.20 1300 ---- 506.10B 493.90A 505.80B 497.70 -2.50 500.20 1325 ---- 481.10B 469.00A 481.00B 472.70 -2.50 475.20 1350 ---- 456.10B 444.00A 456.00B 447.70 -2.50 450.20 5 1360 ---- 446.10B 434.00A 446.00B 437.70 -2.50 440.20 1370 ---- 436.10B 424.00A 436.00B 427.70 -2.50 430.20 1375 ---- 431.10B 419.00A 431.00B 422.70 -2.50 425.20 1380 ---- 426.10B 414.20A 426.00B 417.70 -2.50 420.20 1390 ---- 416.10B 403.90A 415.90B 407.70 -2.50 410.20 1400 ---- 406.10B 393.90A 405.90B 397.70 -2.50 400.20 1410 ---- 396.10B 383.90A 396.00B 387.70 -2.50 390.20 1420 ---- 386.10B 373.90A 386.00B 377.70 -2.50 380.20 1425 ---- 381.00B 368.90A 381.00B 372.70 -2.50 375.20 1430 ---- 376.10B 363.90A 376.00B 367.70 -2.50 370.20 1440 ---- 366.10B 353.90A 366.00B 357.70 -2.50 360.20 1445 ---- 361.10B 348.90A 361.00B 352.70 -2.50 355.20 1450 ---- 356.00B 343.80A 356.00B 347.70 -2.50 350.20 1455 ---- 351.10B 339.20A 351.00B 342.70 -2.50 345.20 1460 ---- 346.10B 333.90A 346.00B 337.70 -2.50 340.20 1465 ---- 341.10B 328.90A 341.00B 332.70 -2.50 335.20 1470 ---- 336.10B 323.90A 336.00B 327.70 -2.50 330.20 1475 ---- 331.10B 319.00A 330.90B 322.70 -2.50 325.20 1480 ---- 326.10B 314.00A 325.90B 317.70 -2.50 320.20 1485 ---- 321.10B 309.00A 321.00B 312.70 -2.50 315.20 1490 ---- 316.10B 304.00A 316.00B 307.70 -2.50 310.20 1495 ---- 311.10B 299.00A 310.90B 302.70 -2.50 305.20 1500 ---- 306.20B 294.00A 306.10B 297.70 -2.50 300.20 15 1505 ---- 302.70B 288.50A 302.70B 292.70 -2.50 295.20 1510 ---- 297.80B 283.50A 297.80B 287.70 -2.50 290.20 1515 ---- 292.80B 278.60A 292.80B 282.70 -2.50 285.20 2 1520 ---- 287.80B 273.60A 287.80B 277.70 -2.50 280.20 1525 ---- 282.80B 268.50A 282.80B 272.70 -2.50 275.20 1530 ---- 277.80B 263.60A 277.80B 267.70 -2.50 270.20 1535 ---- 272.80B 258.60A 272.80B 262.70 -2.50 265.20 1540 ---- 267.80B 253.60A 267.80B 257.70 -2.50 260.20 1545 ---- 262.90B 248.60A 262.90B 252.70 -2.50 255.20 1550 ---- 258.40B 243.60A 258.40B 247.70 -2.60 250.30 1 1555 ---- 252.90B 238.70A 252.90B 242.70 -2.60 245.30 1 1560 ---- 247.90B 233.70A 247.90B 237.80 -2.50 240.30 1 1565 ---- 243.00B 228.70A 243.00B 232.80 -2.50 235.30 1 1570 ---- 238.00B 223.80A 238.00B 227.80 -2.60 230.40 1575 ---- 233.60B 218.80A 233.60B 222.80 -2.60 225.40 7 1580 ---- 228.10B 213.80A 228.10B 217.90 -2.50 220.40 1585 ---- 223.10B 208.90A 223.10B 212.90 -2.60 215.50 1590 ---- 218.20B 204.00A 218.20B 208.00 -2.50 210.50 1595 ---- 213.20B 199.00A 213.20B 203.00 -2.60 205.60 1600 ---- 208.80B 194.00A 208.80B 198.10 -2.60 200.70 74 1605 ---- 203.30B 189.20A 203.30B 193.10 -2.70 195.80 1610 ---- 198.40B 184.30A 198.40B 188.20 -2.70 190.90 99 1615 ---- 193.50B 179.40A 193.50B 183.30 -2.70 186.00 1 1620 ---- 188.60B 174.50A 188.60B 178.40 -2.70 181.10 2 1625 ---- 184.20B 169.60A 184.20B 173.50 -2.70 176.20 37 1630 ---- 178.80B 164.70A 178.80B 168.70 -2.60 171.30 12 1635 ---- 173.90B 159.90A 173.90B 163.80 -2.70 166.50 56 1640 ---- 169.00B 155.10A 169.00B 159.00 -2.60 161.60 7 1645 ---- 164.20B 150.30A 164.20B 154.10 -2.70 156.80 3 1650 149.80 159.80B 145.40A 150.80B 149.30 -2.70 1 152.00 119 1655 ---- 154.50B 140.70A 154.50B 144.50 -2.70 147.20 12 1660 ---- 149.70B 135.90A 149.70B 139.80 -2.60 142.40 1565 1665 ---- 144.90B 131.20A 144.90B 135.00 -2.60 137.60 3 1670 ---- 140.20B 126.50A 140.20B 130.30 -2.60 132.90 750 1675 ---- 135.80B 121.70A 135.80B 125.60 -2.60 128.20 1129 1680 ---- 130.70B 117.10A 130.70B 120.90 -2.60 123.50 186 1685 ---- 126.00B 112.50A 126.00B 116.20 -2.70 118.90 216 1690 ---- 121.30B 107.80A 121.30B 111.60 -2.70 114.30 318 1695 ---- 116.70B 103.30A 116.70B 107.00 -2.70 109.70 60 1700 ---- 112.50B 98.80A 112.50B 102.50 -2.70 105.20 1621 1705 ---- 108.00B 94.40A 108.00B 98.00 -2.70 100.70 86 1710 93.50 103.50B 90.00A 95.70B 93.50 -2.80 2 96.30 52 1715 94.70 99.00B 85.70A 91.40B 89.10 -2.90 5 92.00 194 1720 ---- 94.60B 81.50A 94.60B 84.80 -2.90 87.70 173 1725 ---- 90.20B 77.30A 90.20B 80.50 -2.90 83.40 222 1730 ---- 85.90B 73.20A 85.90B 76.40 -2.90 79.30 277 1735 ---- 81.70B 69.20A 81.70B 72.30 -2.90 75.20 5 218 1740 75.60 77.60B 65.30A 65.30A 68.30 -2.90 1 71.20 12 946 1745 ---- 73.50B 61.50A 73.50B 64.40 -2.90 67.30 1 104 1750 ---- 69.50B 57.70A 69.50B 60.60 -2.90 63.50 1 3207 1755 ---- 65.60B 54.20A 65.60B 56.90 -2.80 59.70 317 1760 ---- 61.90B 50.70A 61.90B 53.40 -2.70 56.10 4 1985 1765 ---- 58.20B 47.30A 58.20B 49.90 -2.80 52.70 12 423 1770 ---- 54.60B 44.10A 54.60B 46.60 -2.70 49.30 1445 1775 47.30 51.20B 41.10A 48.30B 43.40 -2.70 2 46.10 4 463 1780 44.50 47.90B 38.00 41.90B 40.30 -2.70 6 43.00 4 481 1785 38.00 44.70B 35.30A 35.30A 37.40 -2.60 3 40.00 407 497 1790 38.00 41.60B 32.70A 32.70A 34.70 -2.50 3 37.20 77 1057 1795 ---- 38.70B 30.20A 38.70B 32.10 -2.40 4 34.50 37 178 1800 33.40 36.00B 27.90A 29.30B 29.60 -2.30 299 31.90 519 3346 1805 30.60 33.30B 25.70A 30.90B 27.30 -2.20 16 29.50 34 429 1810 28.70 31.00B 23.60A 26.20B 25.10 -2.20 13 27.30 13 408 1815 26.80 28.60B 21.70A 24.10B 23.10 -2.10 9 25.20 7 165 1820 25.90 26.40B 19.90A 22.20B 21.20 -2.00 61 23.20 16 634 1825 23.10 24.40B 18.30A 18.30A 19.50 -1.90 153 21.40 288 1741 1830 19.80 22.50B 16.80A 17.60B 17.80 -1.90 9 19.70 70 511 1835 ---- 20.70B 15.40A 20.70B 16.30 -1.80 12 18.10 10 903 1840 17.00 19.10B 14.10A 14.10A 15.00 -1.60 311 16.60 18 2690 1845 15.30 17.50B 12.90A 12.90A 13.70 -1.60 18 15.30 3 170 1850 15.20 16.10B 11.80A 12.50 12.50 -1.50 1632 14.00 1099 7200 1855 14.30 14.80B 10.80A 10.80A 11.40 -1.50 22 12.90 278 354 1860 12.10 13.60B 9.90 10.90B 10.40 -1.40 519 11.80 38 1535 1865 12.10 12.50B 9.00A 9.00A 9.50 -1.30 12 10.80 13 188 1870 8.50 11.50B 8.30A 9.10B 8.70 -1.20 2 9.90 9 651 1875 10.20 10.50B 7.60A 9.10B 8.00 -1.10 269 9.10 206 1591 1880 9.40 9.60B 6.90A 6.90A 7.30 -1.10 31 8.40 23 779 1885 8.50 8.90B 6.40A 6.40A 6.70 -1.00 35 7.70 192 453 1890 7.80 8.10B 5.80A 5.80A 6.20 -.90 17 7.10 9 194 1895 7.40 7.50B 5.40A 5.60 5.70 -.80 11 6.50 5 61 1900 6.60 6.90B 4.90A 4.90A 5.20 -.80 1131 6.00 489 8087 1905 6.30 6.30 4.50A 4.70 4.80 -.70 17 5.50 5 282 1910 4.60 5.80B 4.20A 4.20A 4.40 -.70 3 5.10 23 385 1915 5.40 5.40 3.90A 4.00A 4.00 -.70 33 4.70 26 178 1920 4.80 4.90 3.60A 3.60A 3.70 -.70 22 4.40 8 292 1925 4.50 4.50 3.30A 3.80B 3.40 -.60 12 4.00 15 2848 1930 4.20 4.20 3.10A 3.10A 3.20 -.50 5 3.70 6 93 1935 3.30 3.90B 2.80A 2.90A 2.90 -.60 26 3.50 6 301 1940 2.80 3.60B 2.60A 2.70A 2.70 -.50 6 3.20 6 491 1945 3.10 3.30B 2.40A 2.40A 2.50 -.50 19 3.00 64 1950 2.60 3.00B 2.20 2.30A 2.30 -.50 16 2.80 36 2380 1955 2.90 2.90 2.10A 2.10A 2.10 -.50 5 2.60 48 1960 2.10 2.60B 1.90 1.90 2.00 -.40 17 2.40 60 1965 2.00 2.40B 1.80A 1.90 1.80 -.40 15 2.20 25 116 1970 1.60 2.20B 1.60 1.60 1.70 -.40 1 2.10 8 107 1975 ---- 2.10B 1.60A 2.10B 1.60 -.40 1 2.00 2 544 1980 ---- 2.00B 1.50A 2.00B 1.50 -.30 1.80 42 157 1985 1.40 1.80B 1.40 1.40 1.40 -.30 7 1.70 26 395 1990 1.50 1.70B 1.30A 1.30A 1.30 -.30 3 1.60 271 1995 1.20 1.20 1.20 1.20 1.20 -.30 1 1.50 5 39 2000 1.40 1.40 1.10 1.10 1.10 -.30 44 1.40 63 4150 2005 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 37 104 2010 1.00 1.00 1.00 1.00 .90 -.40 2 1.30 3 112 2015 ---- ---- .90A .90A .90 -.30 1 1.20 155 2020 1.00 1.00 .90A .90A .80 -.30 7 1.10 204 2025 ---- ---- .80A .80A .80 -.20 1.00 2 742 2030 ---- ---- .80A .80A .70 -.30 1.00 2 181 2035 ---- ---- .70A .70A .60 -.30 .90 6 92 2040 ---- ---- .70A .70A .60 -.30 5 .90 7 117 2045 ---- ---- .70A .70A .60 -.20 .80 2 507 2050 .70 .70 .60A .60A .50 -.30 4 .80 25 1742 2055 ---- ---- .60A .60A .50 -.30 .80 49 2060 ---- ---- .60A .60A .50 -.20 .70 86 2065 ---- ---- .60A .60A .40 -.30 .70 25 2070 ---- ---- .50A .50A .40 -.20 .60 147 2075 ---- ---- .50A .50A .40 -.20 .60 115 2080 ---- ---- .50A .50A .40 -.20 4 .60 142 2085 ---- ---- .50A .50A .30 -.30 .60 48 2090 ---- ---- .40A .40A .30 -.20 .50 44 2095 ---- ---- .40A .40A .30 -.20 .50 90 2100 .50 .50 .40 .40 .30 -.20 5 .50 4 1661 2105 ---- ---- .40A .40A .30 -.20 .50 2 2110 ---- ---- .40A .40A .30 -.20 .50 67 2115 ---- ---- ---- ---- .30 -.10 .40 21 2120 ---- ---- ---- ---- .30 -.10 588 .40 60 2125 ---- ---- ---- ---- .20 -.20 .40 76 2130 ---- ---- .30A .30A .20 -.20 4 .40 29 2135 ---- ---- .30A .30A .20 -.20 .40 16 2140 ---- ---- .30A .30A .20 -.20 .40 36 2145 ---- ---- .30A .30A .20 -.20 .40 4 2150 ---- ---- ---- ---- .20 -.10 4 .30 26 340 2155 ---- ---- ---- ---- .20 -.10 .30 12 2160 ---- ---- ---- ---- .20 -.10 .30 1 2165 ---- ---- ---- ---- .20 -.10 .30 42 2170 ---- ---- ---- ---- .20 -.10 .30 63 2175 ---- ---- ---- ---- .20 -.10 .30 4 141 2180 ---- ---- ---- ---- .20 -.10 4 .30 5 2185 ---- ---- ---- ---- .20 -.10 .30 1 23 2190 ---- ---- ---- ---- .20 -.10 .30 85 2195 ---- ---- ---- ---- .10 -.20 .30 4 2200 ---- ---- ---- ---- .10 -.20 .30 1244 2205 ---- ---- ---- ---- .10 -.20 .30 97 2210 ---- ---- ---- ---- .10 -.20 .30 1 36 2215 ---- ---- .20A .20A .10 -.20 .30 25 2220 ---- ---- .20A .20A .10 -.20 587 .30 2 5 2225 ---- ---- ---- ---- .10 -.10 .20 51 2230 .20 .20 .20 .20 .10 -.10 1 .20 35 2235 ---- ---- ---- ---- .10 -.10 .20 1 2240 ---- ---- ---- ---- .10 -.10 .20 10 2245 ---- ---- ---- ---- .10 -.10 .20 65 2250 ---- ---- ---- ---- .10 -.10 .20 637 2255 ---- ---- ---- ---- .10 -.10 .20 99 2260 ---- ---- ---- ---- .10 -.10 .20 39 2265 ---- ---- ---- ---- .10 -.10 .20 3 2270 ---- ---- ---- ---- .10 -.10 .20 15 2275 ---- ---- ---- ---- .10 -.10 .20 61 2280 ---- ---- ---- ---- .10 -.10 .20 107 2290 ---- ---- ---- ---- .10 -.10 .20 79 2300 ---- ---- ---- ---- .10 -.10 .20 7379 2310 ---- ---- ---- ---- .10 -.10 .20 116 2320 ---- ---- ---- ---- .10 -.10 .20 20 2325 ---- ---- ---- ---- .10 -.10 .20 20 264 2330 ---- ---- ---- ---- .10 -.10 .20 100 2340 ---- ---- ---- ---- .10 -.10 .20 191 2350 ---- ---- ---- ---- .10 -.10 .20 16 2360 ---- ---- ---- ---- .10 -.10 .20 114 2375 ---- ---- ---- ---- .10 -.10 .20 405 2400 .10 .10 .10 .10 .10 -.10 10 .20 50 1458 2425 ---- ---- ---- ---- .10 -.10 .20 44 2450 ---- ---- ---- ---- .10 UNCH .10 100 2475 ---- ---- ---- ---- .10 UNCH .10 68 2500 ---- ---- ---- ---- .10 UNCH .10 923 2525 ---- ---- ---- ---- .10 UNCH .10 186 2550 .10 .10 .10 .10 .10 UNCH 1 .10 2 770 2650 ---- ---- ---- ---- .10 UNCH .10 26 801 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- 906.00B 894.00A 905.80B 897.70 -2.50 900.20 950 ---- 856.00B 844.00A 855.80B 847.70 -2.50 850.20 975 ---- 831.00B 819.00A 830.80B 822.70 -2.50 825.20 OG MAR23 Gold Option CALL 1000 ---- 821.10B 809.50A 820.90B 813.00 -2.60 815.60 1025 ---- 796.10B 784.60A 795.90B 788.00 -2.60 790.60 1050 ---- 771.20B 759.80A 771.00B 763.00 -2.60 765.60 1075 ---- 746.10B 734.50A 746.00B 738.00 -2.60 740.60 1100 ---- 721.20B 709.80A 721.00B 713.00 -2.60 715.60 1125 ---- 696.20B 684.80A 696.00B 688.00 -2.60 690.60 1150 ---- 671.20B 659.50A 671.00B 663.00 -2.60 665.60 1175 ---- 646.20B 634.50A 646.00B 638.00 -2.60 640.60 1200 ---- 621.20B 609.50A 621.00B 613.00 -2.60 615.60 1225 ---- 596.20B 584.50A 596.00B 588.00 -2.60 590.60 1250 ---- 571.20B 559.40A 571.20B 563.00 -2.60 565.60 1275 ---- 546.20B 534.50A 546.00B 538.00 -2.60 540.60 1300 ---- 521.10B 509.40A 521.00B 513.00 -2.60 515.60 1325 ---- 496.20B 484.50A 496.00B 488.00 -2.60 490.60 1350 ---- 471.30B 459.40A 471.10B 463.00 -2.60 465.60 3 1360 ---- 461.30B 449.50A 461.10B 453.00 -2.60 455.60 1370 ---- 451.30B 439.70A 451.10B 443.00 -2.60 445.60 1375 ---- 446.30B 434.50A 446.10B 438.00 -2.60 440.60 1380 ---- 441.30B 429.50A 441.10B 433.00 -2.60 435.60 1390 ---- 431.30B 420.00A 431.10B 423.00 -2.60 425.60 1400 ---- 421.30B 409.40A 421.10B 413.00 -2.60 415.60 1410 ---- 411.30B 399.50A 411.10B 403.00 -2.60 405.60 1420 ---- 401.30B 389.40A 401.10B 393.00 -2.60 395.60 1425 ---- 396.30B 384.50A 396.10B 388.00 -2.60 390.60 1430 ---- 391.30B 379.40A 391.10B 383.00 -2.60 385.60 1440 ---- 381.30B 369.40A 381.10B 373.00 -2.60 375.60 1450 ---- 371.30B 359.40A 371.10B 363.00 -2.60 365.60 1460 ---- 361.30B 349.40A 361.10B 353.00 -2.60 355.60 1465 ---- 356.30B 344.40A 356.10B 348.00 -2.60 350.60 1470 ---- 351.30B 339.40A 351.10B 343.00 -2.60 345.60 1475 ---- 348.70B 333.80A 348.70B 338.00 -2.60 340.60 1480 ---- 341.40B 329.50A 341.20B 333.00 -2.60 335.60 1485 ---- 336.40B 324.70A 336.20B 328.00 -2.60 330.60 1490 ---- 331.40B 319.50A 331.20B 323.00 -2.60 325.60 1495 ---- 326.40B 314.50A 326.20B 318.00 -2.60 320.60 1500 ---- 323.80B 309.00A 323.80B 313.00 -2.60 315.60 2 1505 ---- 316.60B 304.40A 316.50B 308.10 -2.60 310.70 1510 ---- 311.50B 299.40A 311.50B 303.10 -2.60 305.70 3 1515 ---- 306.60B 294.50A 306.50B 298.10 -2.60 300.70 2 1520 ---- 301.60B 289.40A 301.50B 293.20 -2.60 295.80 1 1525 ---- 298.90B 284.20A 298.90B 288.20 -2.60 290.80 5 1530 ---- 291.70B 279.60A 291.60B 283.20 -2.70 285.90 3 1535 ---- 286.80B 274.70A 286.70B 278.30 -2.60 280.90 1 1540 ---- 281.90B 270.00A 281.80B 273.40 -2.60 276.00 1545 ---- 276.90B 264.70A 276.80B 268.40 -2.70 271.10 1 1550 ---- 274.20B 259.60A 274.20B 263.50 -2.60 266.10 7 1555 ---- 267.10B 255.00A 267.00B 258.60 -2.60 261.20 1560 ---- 262.20B 250.10A 262.10B 253.70 -2.60 256.30 1565 ---- 257.30B 245.10A 257.20B 248.70 -2.70 251.40 1570 ---- 252.40B 240.30A 252.30B 243.90 -2.60 246.50 1575 ---- 249.70B 235.10A 249.70B 239.00 -2.60 241.60 2 1580 ---- 242.60B 230.60A 242.50B 234.10 -2.70 236.80 1585 ---- 237.70B 225.90A 237.50B 229.20 -2.70 231.90 1590 ---- 232.90B 220.80A 232.80B 224.40 -2.60 227.00 1595 ---- 228.00B 216.00A 227.90B 219.50 -2.70 222.20 1 1600 ---- 225.30B 210.90A 225.30B 214.70 -2.70 217.40 8 1605 ---- 218.30B 206.50A 218.10B 209.90 -2.60 212.50 9 1610 ---- 213.50B 201.60A 213.40B 205.10 -2.60 207.70 4 1615 ---- 208.80B 196.80A 208.70B 200.30 -2.60 202.90 2 1620 ---- 204.00B 191.90A 203.90B 195.50 -2.70 198.20 1 1625 ---- 201.20B 187.00A 201.20B 190.70 -2.70 193.40 6 1630 ---- 194.50B 182.60A 194.40B 186.00 -2.60 188.60 3 1635 ---- 189.70B 177.90A 189.60B 181.20 -2.70 183.90 1 1640 ---- 185.00B 173.20A 184.90B 176.50 -2.70 179.20 4 1645 ---- 180.30B 168.50A 180.20B 171.80 -2.70 174.50 12 1650 169.90 177.60B 163.60A 169.60B 167.20 -2.70 5 169.90 1 108 1655 ---- 171.00B 159.30A 170.90B 162.50 -2.70 165.20 26 1660 ---- 166.30B 154.30A 166.20B 157.90 -2.70 160.60 10 1665 ---- 161.70B 149.80A 161.60B 153.30 -2.70 156.00 9 1670 ---- 159.00B 145.20A 159.00B 148.80 -2.70 151.50 14 1675 ---- 154.40B 140.70A 154.40B 144.20 -2.80 2 147.00 95 1680 ---- 149.90B 136.30A 149.90B 139.70 -2.80 2 142.50 244 1685 ---- 145.30B 131.90A 145.30B 135.30 -2.80 138.10 84 1690 ---- 140.90B 127.50A 140.90B 130.90 -2.80 133.70 262 1695 ---- 136.40B 123.20A 136.40B 126.50 -2.90 129.40 9 1700 ---- 132.00B 118.80A 132.00B 122.20 -2.90 1 125.10 421 1705 ---- 127.70B 114.60A 127.70B 117.90 -2.90 120.80 12 1710 ---- 123.40B 110.40A 123.40B 113.70 -2.90 116.60 61 1715 ---- 119.10B 106.30A 119.10B 109.50 -2.90 112.40 3 1720 ---- 114.90B 102.20A 114.90B 105.40 -2.90 108.30 14 1725 ---- 110.70B 98.30A 110.70B 101.40 -2.90 1 104.30 308 1730 ---- 106.60B 94.30A 106.60B 97.40 -2.90 100.30 17 1735 ---- 102.60B 90.40A 102.60B 93.50 -2.90 96.40 31 1740 ---- 98.60B 86.70A 98.60B 89.60 -2.90 92.50 16 1745 ---- 94.60B 82.90A 94.60B 85.90 -2.80 88.70 271 1750 ---- 90.80B 79.30A 90.80B 82.20 -2.80 85.00 2 505 1755 ---- 87.00B 75.80A 87.00B 78.50 -2.90 81.40 31 1760 ---- 83.30B 72.30A 83.30B 75.00 -2.80 3 77.80 152 1765 ---- 79.70B 69.00A 79.70B 71.60 -2.80 74.40 410 1770 ---- 76.30B 65.80A 76.30B 68.20 -2.80 71.00 243 1775 ---- 72.90B 62.60A 72.90B 65.00 -2.70 2 67.70 1 2634 1780 ---- 69.50B 59.60A 69.50B 61.80 -2.70 64.50 158 1785 ---- 66.30B 56.70A 66.30B 58.80 -2.70 61.50 1501 1790 ---- 63.10B 53.80A 63.10B 55.80 -2.70 58.50 31 1795 ---- 60.10B 51.00A 60.10B 53.00 -2.60 55.60 41 1800 54.00 57.20B 48.30A 49.40A 50.20 -2.60 272 52.80 11 3187 1805 ---- 54.40B 45.80A 54.40B 47.60 -2.50 50.10 52 1810 46.80 51.70B 43.40A 49.00B 45.10 -2.50 101 47.60 283 1815 46.90 49.10B 41.10A 44.00B 42.70 -2.40 17 45.10 600 1820 ---- 46.60B 38.90A 46.60B 40.40 -2.30 156 42.70 114 1825 43.90 44.10 36.80A 38.00B 38.20 -2.20 19 40.40 201 598 1830 38.20 41.90B 34.80A 34.80A 36.20 -2.00 10 38.20 7 114 1835 ---- 39.60B 32.90A 39.60B 34.20 -1.90 36.10 1 20 1840 ---- 37.60B 31.00A 37.60B 32.30 -1.90 7 34.20 8 365 1845 33.50 35.50B 29.30A 30.20B 30.50 -1.80 7 32.30 36 1850 31.30 33.60B 27.60A 27.60A 28.80 -1.70 101 30.50 63 2608 1855 ---- 31.80B 26.10A 31.80B 27.20 -1.60 28.80 123 1860 ---- 30.00B 24.60A 30.00B 25.60 -1.60 27.20 263 1865 28.20 28.40B 23.20A 28.40B 24.20 -1.50 6 25.70 1 147 1870 ---- 26.80B 21.90A 26.80B 22.80 -1.50 24.30 9 64 1875 25.00 25.40B 20.60A 20.60A 21.50 -1.40 18 22.90 5 2655 1880 ---- 24.00B 19.50A 24.00B 20.30 -1.30 21.60 176 1885 ---- 22.60B 18.40A 22.60B 19.10 -1.30 20.40 62 1890 ---- 21.40B 17.40A 21.40B 18.00 -1.30 19.30 32 1895 ---- 20.20B 16.40A 20.20B 17.00 -1.20 18.20 107 1900 15.90 19.10B 15.50A 15.90 16.00 -1.20 59 17.20 231 5345 1905 ---- 18.00B 14.60A 18.00B 15.10 -1.20 16.30 18 80 1910 ---- 17.00B 13.80A 17.00B 14.30 -1.10 15.40 372 1915 ---- 16.10B 13.00A 16.10B 13.50 -1.10 14.60 1 34 1920 ---- 15.20B 12.30A 15.20B 12.70 -1.10 2 13.80 183 1925 ---- 14.40B 11.60A 14.40B 12.00 -1.00 13.00 11 1380 1930 ---- 13.60B 11.00A 13.60B 11.30 -1.00 12.30 60 1935 ---- 12.90B 10.40A 12.90B 10.70 -1.00 11.70 1 38 1940 ---- 12.10B 9.90A 12.10B 10.20 -.90 11.10 82 1945 10.80 11.50B 9.30A 9.50A 9.60 -.90 5 10.50 33 1950 9.40 10.90B 8.90A 9.00 9.10 -.90 107 10.00 407 2202 1955 ---- 10.30B 8.40A 10.30B 8.60 -.80 9.40 7 1960 ---- 9.80B 8.00A 9.80B 8.20 -.80 9.00 163 1965 8.90 9.30B 7.60A 9.20B 7.70 -.80 8 8.50 7 77 1970 ---- 8.80B 7.20A 8.80B 7.30 -.80 8.10 6 146 1975 7.80 8.30B 6.80A 7.10B 7.00 -.70 5 7.70 1 194 1980 6.80 7.90B 6.50 6.50 6.60 -.70 4 7.30 11 88 1985 ---- 7.50B 6.20A 7.50B 6.30 -.60 6.90 22 1990 ---- 7.10B 5.80A 7.10B 5.90 -.60 6.50 1 53 1995 ---- 6.70B 5.50A 6.70B 5.60 -.60 1 6.20 1 60 2000 5.60 6.40B 5.30A 5.80B 5.30 -.60 15 5.90 115 5331 2005 ---- 6.10B 5.00A 6.10B 5.10 -.50 1 5.60 22 2010 ---- 5.80B 4.80A 5.80B 4.80 -.50 1 5.30 71 2015 ---- 5.50B 4.50A 5.50B 4.50 -.60 1 5.10 16 2020 ---- 5.20B 4.30A 5.20B 4.30 -.50 1 4.80 72 2025 ---- 5.00B 4.10A 5.00B 4.10 -.50 2 4.60 128 2030 4.20 4.70B 3.90A 3.90A 3.90 -.50 6 4.40 164 4334 2035 ---- 4.50B 3.70A 4.50B 3.70 -.50 4.20 50 2040 ---- 4.30B 3.50A 4.30B 3.50 -.50 4.00 69 2045 ---- 4.10B 3.40A 4.10B 3.40 -.40 14 3.80 143 2050 3.30 3.90B 3.20A 3.30 3.20 -.50 22 3.70 25 1305 2055 ---- 3.70B 3.10A 3.70B 3.00 -.50 3.50 23 2060 ---- 3.50B 2.90A 3.50B 2.90 -.50 3.40 7 55 2065 ---- 3.40B 2.80A 3.40B 2.80 -.50 2 3.30 4 26 2070 2.70 3.20B 2.70 2.70 2.60 -.50 2 3.10 83 2075 ---- 3.10B 2.60A 3.10B 2.50 -.50 5 3.00 5829 2080 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 3 131 2085 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 15 2090 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 13 56 2095 ---- ---- 2.20A 2.20A 2.10 -.50 1 2.60 24 2100 2.60 2.60 2.10A 2.10A 2.10 -.40 4 2.50 76 3073 2105 ---- ---- 2.00A 2.00A 2.00 -.40 2 2.40 16 2110 2.30 2.30 1.90A 1.90A 1.90 -.40 1 2.30 8 22 2115 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 16 2120 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 31 2125 2.00 2.00 1.70A 1.70A 1.70 -.30 3 2.00 54 2130 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 34 2135 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 15 2140 1.70 1.70 1.50A 1.50A 1.50 -.30 16 1.80 8 47 2145 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 10 2150 ---- ---- 1.40A 1.40A 1.30 -.30 1 1.60 5 1544 2155 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1 2160 1.20 1.20 1.20 1.30B 1.20 -.30 3 1.50 3 35 2165 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 12 2170 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 10 2175 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 42 2180 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 34 2185 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 27 2190 1.00 1.00 1.00 1.00 1.00 -.20 6 1.20 77 2195 ---- ---- 1.00A 1.00A .90 -.20 1.10 5 2200 1.00 1.00 .90 .90 .90 -.20 9 1.10 1 6196 2205 ---- ---- .90A .90A .90 -.20 1.10 2210 ---- ---- .90A .90A .80 -.20 1.00 6 4 2215 ---- ---- .90A .90A .80 -.20 1.00 1 2220 ---- ---- .80A .80A .80 -.10 .90 7 2225 .70 .70 .70 .70 .80 -.10 3 .90 58 2230 ---- ---- .80A .80A .70 -.20 .90 21 2235 ---- ---- .80A .80A .70 -.20 .90 2240 .80 .80 .70A .70A .70 -.10 1 .80 3 2245 ---- ---- .70A .70A .70 -.10 .80 5 2250 .60 .60 .60 .60 .70 -.10 10 .80 3 2604 2255 ---- ---- ---- ---- .60 -.10 .70 2260 .60 .60 .60 .60 .60 -.10 4 .70 15 2265 ---- ---- .60A .60A .60 -.10 .70 6 2270 .80 .80 .60A .60A .60 -.10 1 .70 3 2275 .50 .50 .50 .50 .60 -.10 3 .70 29 2280 ---- ---- ---- ---- .50 -.10 .60 10 2290 ---- ---- ---- ---- .50 -.10 .60 11 2300 .40 .40 .40 .40 .50 -.10 18 .60 1 1732 2305 ---- ---- ---- ---- .50 UNCH .50 2 2310 ---- ---- ---- ---- .50 UNCH .50 24 2320 ---- ---- ---- ---- .40 -.10 .50 50 2325 ---- ---- ---- ---- .40 -.10 .50 99 2330 ---- ---- ---- ---- .40 -.10 .50 23 2340 ---- ---- ---- ---- .40 -.10 1 .50 10 2350 ---- ---- ---- ---- .40 UNCH .40 26 2360 ---- ---- ---- ---- .30 -.10 3 .40 4 49 2370 ---- ---- ---- ---- .30 -.10 .40 1 2375 .30 .30 .30 .30 .30 -.10 60 .40 195 2400 ---- ---- ---- ---- .30 -.10 .40 2 881 2425 ---- ---- ---- ---- .20 -.10 .30 173 2450 ---- ---- ---- ---- .20 -.10 .30 54 2475 ---- ---- ---- ---- .20 -.10 .30 95 2500 ---- ---- ---- ---- .20 -.10 .30 612 2525 ---- ---- ---- ---- .20 -.10 .30 127 2550 .20 .20 .20 .20 .20 -.10 10 .30 382 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 UNCH .20 426 3000 ---- ---- ---- ---- .20 UNCH .20 865 3600 .10 .10 .10 .10 .10 -.10 155 .20 OG APR23 Gold Option CALL 1000 ---- 820.60B 809.90A 820.60B 813.00 -2.60 815.60 1025 ---- 795.60B 784.60A 795.60B 788.00 -2.60 790.60 1050 ---- 771.00B 759.80A 770.80B 763.00 -2.60 765.60 1075 ---- 746.00B 734.80A 745.80B 738.00 -2.60 740.60 1100 ---- 721.00B 709.50A 720.80B 713.00 -2.60 715.60 1125 ---- 696.00B 684.50A 695.80B 688.00 -2.60 690.60 1150 ---- 671.00B 659.80A 670.80B 663.00 -2.60 665.60 1175 ---- 646.00B 634.80A 645.80B 638.00 -2.60 640.60 1200 ---- 620.70B 609.60A 620.70B 613.00 -2.60 615.60 1225 ---- 595.70B 584.60A 595.70B 588.00 -2.60 590.60 1250 ---- 570.80B 559.50A 570.80B 563.00 -2.60 565.60 1 1275 ---- 545.80B 534.50A 545.80B 538.00 -2.60 540.60 1300 ---- 521.10B 509.50A 520.90B 513.00 -2.60 515.60 23 1325 ---- 496.10B 484.50A 495.90B 488.00 -2.60 490.60 1350 ---- 471.20B 459.50A 471.00B 463.00 -2.60 465.60 1360 ---- 461.20B 449.50A 460.90B 453.00 -2.60 455.60 1370 ---- 451.20B 439.50A 450.90B 443.00 -2.60 445.60 1375 ---- 446.20B 434.50A 446.00B 438.00 -2.60 440.60 1380 ---- 441.20B 429.50A 441.00B 433.00 -2.60 435.60 1390 ---- 431.20B 419.50A 431.00B 423.00 -2.60 425.60 1400 ---- 421.20B 409.50A 421.00B 413.00 -2.60 415.60 26 1410 ---- 411.20B 399.50A 411.00B 403.00 -2.60 405.60 1420 ---- 401.20B 389.80A 401.00B 393.00 -2.60 395.60 1425 ---- 398.00B 383.80A 398.00B 388.00 -2.60 390.60 1430 ---- 391.20B 379.80A 391.00B 383.00 -2.60 385.60 1440 ---- 381.20B 369.50A 381.00B 373.00 -2.60 375.60 1450 ---- 373.70B 359.00A 373.70B 363.00 -2.60 365.60 39 1460 ---- 361.30B 349.50A 361.10B 353.10 -2.60 355.70 1465 ---- 356.40B 345.00A 356.20B 348.10 -2.60 350.70 1470 ---- 351.40B 339.60A 351.20B 343.10 -2.60 345.70 1475 ---- 348.90B 334.20A 348.90B 338.10 -2.70 340.80 1480 ---- 341.60B 329.70A 341.50B 333.20 -2.60 335.80 1485 ---- 336.70B 324.80A 336.60B 328.20 -2.70 330.90 1490 ---- 331.70B 319.80A 331.60B 323.30 -2.70 326.00 1495 ---- 326.80B 314.80A 326.70B 318.40 -2.60 321.00 1500 ---- 324.20B 309.60A 324.20B 313.40 -2.70 316.10 15 1505 ---- 317.00B 305.10A 316.90B 308.50 -2.70 311.20 1510 ---- 312.00B 300.20A 311.90B 303.60 -2.70 306.30 1 1515 ---- 307.10B 295.30A 307.00B 298.70 -2.60 301.30 1 1520 ---- 302.30B 290.30A 302.20B 293.80 -2.60 296.40 1525 ---- 299.70B 285.20A 299.70B 289.00 -2.60 291.60 2 1530 ---- 292.50B 280.60A 292.40B 284.10 -2.60 286.70 1535 ---- 287.60B 275.70A 287.50B 279.20 -2.60 281.80 1540 ---- 282.70B 270.90A 282.60B 274.40 -2.50 276.90 1545 ---- 277.90B 266.40A 277.80B 269.50 -2.60 272.10 1550 ---- 275.30B 260.90A 275.30B 264.70 -2.60 267.30 2 1555 ---- 268.20B 256.50A 268.10B 259.80 -2.60 262.40 1560 ---- 263.40B 251.90A 263.30B 255.00 -2.60 257.60 1565 ---- 258.60B 247.20A 258.50B 250.20 -2.60 252.80 1570 ---- 253.90B 242.10A 253.80B 245.40 -2.60 248.00 1575 ---- 251.30B 237.00A 251.30B 240.60 -2.70 243.30 1 1580 ---- 244.30B 232.60A 244.20B 235.90 -2.60 238.50 1585 ---- 239.60B 227.90A 239.50B 231.10 -2.70 233.80 2 1590 ---- 234.80B 223.20A 234.70B 226.40 -2.60 229.00 1595 ---- 230.10B 218.40A 230.00B 221.70 -2.60 224.30 7 1600 ---- 227.50B 213.40A 227.50B 217.00 -2.60 219.60 75 1605 ---- 220.70B 209.30A 220.60B 212.30 -2.60 214.90 3 1610 ---- 216.00B 204.40A 216.00B 207.70 -2.60 210.30 7 1615 ---- 211.40B 199.70A 211.30B 203.00 -2.70 205.70 8 1620 ---- 206.70B 195.20A 206.70B 198.40 -2.70 201.10 12 1625 ---- 204.10B 190.40A 204.10B 193.80 -2.70 196.50 17 1630 ---- 197.50B 185.80A 197.50B 189.20 -2.70 191.90 1 6 1635 186.30 195.00B 181.30A 181.30A 184.70 -2.70 2 187.40 3 9 1640 183.60 190.40B 176.80A 182.60B 180.20 -2.70 5 182.90 2 8 1645 178.80 185.90B 172.40A 172.40A 175.70 -2.80 1 178.50 5 11 1650 ---- 181.30B 167.90A 181.30B 171.20 -2.80 174.00 249 1655 175.70 176.90B 163.50A 176.50B 166.80 -2.90 1 169.70 1 16 1660 ---- 172.40B 159.20A 172.40B 162.40 -2.90 165.30 17 1665 160.80 168.00B 154.90A 164.80B 158.10 -2.90 1 161.00 13 1670 ---- 163.60B 150.60A 163.60B 153.70 -3.00 156.70 59 1675 ---- 159.30B 146.30A 159.30B 149.50 -2.90 152.40 28 1680 ---- 155.00B 142.10A 155.00B 145.20 -3.00 148.20 6 1685 ---- 150.70B 138.00A 150.70B 141.00 -3.00 144.00 15 1690 ---- 146.50B 133.90A 146.50B 136.90 -3.00 139.90 13 1695 ---- 142.30B 129.80A 142.30B 132.80 -3.00 135.80 4 1700 ---- 138.10B 125.80A 138.10B 128.70 -3.10 131.80 762 1705 ---- 134.10B 121.80A 134.10B 124.70 -3.10 127.80 225 1710 ---- 130.00B 118.00A 130.00B 120.80 -3.00 123.80 1715 ---- 126.00B 114.10A 126.00B 116.90 -3.00 119.90 251 1720 ---- 122.10B 110.40A 122.10B 113.10 -3.00 116.10 101 1725 ---- 118.30B 106.70A 118.30B 109.40 -2.90 112.30 322 1730 ---- 114.40B 103.00A 114.40B 105.70 -2.90 108.60 3 1735 ---- 110.70B 99.50A 110.70B 102.10 -2.90 105.00 1 1740 ---- 107.00B 96.00A 107.00B 98.50 -2.90 101.40 151 1745 ---- 103.40B 92.50A 103.40B 95.10 -2.80 97.90 143 1750 ---- 99.80B 89.20A 99.80B 91.70 -2.80 1 94.50 937 1755 ---- 96.30B 86.00A 96.30B 88.30 -2.80 91.10 1760 ---- 92.90B 82.80A 92.90B 85.10 -2.80 87.90 52 1765 ---- 89.60B 79.70A 89.60B 81.90 -2.80 84.70 1770 ---- 86.40B 76.60A 86.40B 78.80 -2.70 81.50 111 1775 77.30 83.20B 73.70A 80.30B 75.80 -2.70 1 78.50 105 1780 ---- 80.10B 70.90A 80.10B 72.90 -2.60 75.50 4 1785 ---- 77.30B 68.10A 77.30B 70.00 -2.70 72.70 1 1790 ---- 74.40B 65.40A 74.40B 67.30 -2.60 69.90 154 1795 ---- 71.50B 62.80A 71.50B 64.60 -2.60 67.20 166 1800 60.80 68.80B 60.20A 63.20B 62.00 -2.50 11 64.50 22 1258 1805 ---- 66.10B 57.80A 66.10B 59.50 -2.50 62.00 26 1810 ---- 63.50B 55.40A 63.50B 57.10 -2.40 59.50 280 1815 55.20 61.00B 53.20A 54.00A 54.70 -2.40 2 57.10 80 1820 ---- 58.60B 51.00A 58.60B 52.50 -2.30 54.80 136 1825 ---- 56.20B 48.90A 56.20B 50.30 -2.30 52.60 385 1830 49.20 54.00B 46.80A 51.40B 48.20 -2.20 6 50.40 170 1835 ---- 51.80B 44.80A 51.80B 46.20 -2.10 48.30 45 1840 ---- 49.70B 42.90A 49.70B 44.20 -2.10 46.30 126 1845 ---- 47.70B 41.20A 47.70B 42.30 -2.10 44.40 123 1850 ---- 45.70B 39.40A 45.70B 40.50 -2.00 251 42.50 1 2041 1855 ---- 43.80B 37.70A 43.80B 38.80 -1.90 40.70 233 1860 ---- 42.00B 36.10A 42.00B 37.20 -1.80 39.00 1 46 1865 ---- 40.30B 34.60A 40.30B 35.60 -1.70 37.30 1 1870 ---- 38.60B 33.10A 38.60B 34.00 -1.80 35.80 1 1875 31.80 37.00B 31.70 33.20B 32.60 -1.60 18 34.20 2 494 1880 ---- 35.50B 30.40A 35.50B 31.20 -1.60 32.80 83 1885 31.10 34.00B 29.10A 31.90B 29.80 -1.60 1 31.40 1 1890 31.40 32.60B 27.80A 29.10B 28.50 -1.60 5 30.10 516 1895 27.90 31.20B 26.60A 29.20B 27.30 -1.50 50 28.80 62 1900 26.70 29.90B 25.50A 28.00B 26.20 -1.40 108 27.60 1 6421 1905 ---- 28.70B 24.40A 28.70B 25.00 -1.50 26.50 5 1910 ---- 27.50B 23.40A 27.50B 24.00 -1.40 25.40 13 1915 ---- 26.30B 22.40A 26.30B 23.00 -1.30 24.30 1920 ---- 25.20B 21.50A 25.20B 22.00 -1.40 23.40 9 1925 ---- 24.20B 20.60A 24.20B 21.10 -1.30 22.40 1 685 1930 ---- 23.20B 19.80A 23.20B 20.20 -1.30 21.50 100 1935 21.60 22.20B 19.00A 22.20B 19.40 -1.20 1 20.60 78 1940 18.90 21.30B 18.20A 19.80B 18.60 -1.20 7 19.80 55 1945 ---- 20.40B 17.40A 20.40B 17.80 -1.20 19.00 18 1950 ---- 19.60B 16.70A 19.60B 17.10 -1.10 18.20 2009 1955 ---- 18.80B 16.10A 18.80B 16.40 -1.10 17.50 5 1960 16.00 18.00B 15.40A 16.70B 15.70 -1.10 2 16.80 1 19 1965 ---- 17.30B 14.80A 17.30B 15.10 -1.00 16.10 20 1970 16.50 16.60B 14.20A 16.60B 14.40 -1.10 90 15.50 25 178 1975 ---- 15.90B 13.70A 15.90B 13.90 -.90 14.80 773 1980 ---- 15.30B 13.10A 15.30B 13.30 -1.00 14.30 342 1985 ---- 14.70B 12.60A 14.70B 12.80 -.90 13.70 24 1990 ---- 14.10B 12.10A 14.10B 12.30 -.90 13.20 3 1995 ---- 13.60B 11.60A 13.60B 11.80 -.90 12.70 24 2000 12.50 13.00B 11.20A 11.30A 11.30 -.90 57 12.20 16 2493 2005 ---- 12.50B 10.80A 12.50B 10.90 -.90 11.80 2010 ---- 12.00B 10.40A 12.00B 10.50 -.80 4 11.30 1 113 2015 ---- 11.60B 10.00A 11.60B 10.10 -.80 10.90 13 2020 ---- 11.10B 9.60A 11.10B 9.70 -.80 2 10.50 8 85 2025 ---- 10.70B 9.30A 10.70B 9.40 -.80 10.20 318 2030 ---- 10.30B 8.90A 10.30B 9.00 -.80 9.80 1 8 2035 ---- 9.90B 8.60A 9.90B 8.70 -.70 9.40 2040 ---- 9.50B 8.30A 9.50B 8.40 -.70 9.10 190 2045 ---- 9.20B 8.00A 9.20B 8.10 -.70 8.80 5 2050 ---- 8.80B 7.70A 8.80B 7.80 -.70 8.50 858 2055 ---- 8.50B 7.40A 8.50B 7.50 -.70 8.20 1 2060 ---- 8.20B 7.20A 8.20B 7.30 -.60 3 7.90 32 2065 ---- 7.90B 6.90A 7.90B 7.00 -.60 7.60 2 2070 6.90 7.60B 6.70A 6.70A 6.80 -.50 7 7.30 99 2075 ---- 7.30B 6.40A 7.30B 6.50 -.50 7.00 120 2080 6.20 7.10B 6.20 6.20 6.30 -.50 1 6.80 1 24 2085 ---- 6.80B 6.00A 6.80B 6.10 -.50 6.60 1 2090 ---- 6.60B 5.80A 6.60B 5.90 -.40 6.30 71 2095 ---- 6.30B 5.60A 6.30B 5.60 -.50 6.10 7 2100 ---- 6.10B 5.40A 6.10B 5.40 -.50 1 5.90 15 1511 2105 ---- 5.90B 5.20A 5.90B 5.20 -.50 5.70 38 2110 ---- 5.70B 5.00A 5.70B 5.10 -.40 1 5.50 63 2115 ---- 5.50B 4.90A 5.50B 4.90 -.40 5.30 1 2120 ---- 5.30B 4.70A 5.30B 4.70 -.50 5.20 2 68 2125 ---- 5.10B 4.50A 5.10B 4.50 -.50 5.00 1 44 2130 ---- 4.90B 4.40A 4.90B 4.40 -.40 4.80 93 2135 ---- 4.80B 4.30A 4.80B 4.20 -.50 4.70 1 2140 ---- 4.60B 4.10A 4.60B 4.10 -.40 4.50 47 2145 ---- 4.50B 4.00A 4.50B 3.90 -.50 4.40 2150 ---- 4.30B 3.90A 4.30B 3.80 -.40 20 4.20 6 140 2155 ---- 4.20B 3.70A 4.20B 3.70 -.40 4.10 2160 ---- 4.10B 3.60A 4.10B 3.60 -.40 4.00 74 2165 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 18 2170 ---- 3.80B 3.40A 3.80B 3.30 -.40 3.70 28 2175 ---- ---- 3.30A 3.30A 3.20 -.40 8 3.60 49 2180 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 18 2185 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 2190 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 66 2195 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 20 2200 ---- ---- 2.80A 2.80A 2.70 -.40 20 3.10 7 1123 2205 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 15 2210 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 12 2215 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 2220 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 24 2225 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 28 2230 ---- ---- 2.40A 2.40A 2.20 -.40 2.60 1 20 2235 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 5 2240 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 14 2245 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 7 2250 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1 1706 2255 ---- ---- 2.10A 2.10A 1.90 -.40 2.30 2260 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 15 2265 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 2270 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 2275 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 119 2280 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 130 2285 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 6 2290 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 2300 1.40 1.40 1.40 1.50B 1.50 -.30 8 1.80 1232 2310 ---- ---- 1.50A 1.50A 1.40 -.30 3 1.70 2 2320 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 53 2325 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 49 2330 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 4 2340 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 2350 1.20 1.20 1.10 1.10 1.20 -.20 12 1.40 2 546 2360 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 6 2370 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 103 2375 1.10 1.10 1.10 1.10 1.10 -.10 2 1.20 71 2400 .90 .90 .90 .90 .90 -.20 4 1.10 560 2425 ---- ---- .90A .90A .90 -.10 1.00 10 62 2450 ---- ---- ---- ---- .80 -.10 .90 54 2475 ---- ---- ---- ---- .70 -.10 .80 2500 ---- ---- ---- ---- .70 UNCH .70 768 2525 ---- ---- ---- ---- .60 -.10 .70 59 2550 .50 .50 .50 .50 .60 UNCH 30 .60 59 2700 .30 .30 .30 .30 .40 UNCH 30 .40 505 3000 ---- ---- ---- ---- .20 -.10 .30 5 295 OG MAY23 Gold Option CALL 1000 ---- 835.90B 825.90A 835.90B 828.50 -2.60 831.10 1025 ---- 811.00B 800.90A 810.80B 803.50 -2.60 806.10 1050 ---- 785.80B 775.80A 785.80B 778.50 -2.60 781.10 1075 ---- 761.00B 750.80A 760.90B 753.50 -2.60 756.10 1100 ---- 736.00B 725.80A 735.80B 728.50 -2.60 731.10 1125 ---- 710.90B 700.70A 710.90B 703.50 -2.60 706.10 1150 ---- 686.00B 675.70A 686.00B 678.50 -2.60 681.10 1175 ---- 660.90B 650.70A 660.90B 653.50 -2.60 656.10 1200 ---- 635.90B 625.60A 635.90B 628.50 -2.60 631.10 1225 ---- 611.10B 600.60A 611.10B 603.50 -2.60 606.10 1250 ---- 586.10B 575.60A 586.10B 578.50 -2.60 581.10 2 1275 ---- 561.00B 550.60A 561.00B 553.50 -2.60 556.10 1300 ---- 536.00B 525.50A 536.00B 528.50 -2.60 531.10 9 1325 ---- 511.00B 500.30A 511.00B 503.50 -2.60 506.10 1350 ---- 486.10B 475.50A 486.10B 478.50 -2.60 481.10 1375 ---- 461.10B 450.30A 461.10B 453.50 -2.60 456.10 1380 ---- 456.40B 445.20A 456.20B 448.50 -2.60 451.10 1390 ---- 446.10B 435.20A 446.10B 438.50 -2.60 441.10 1400 ---- 436.10B 425.40A 436.10B 428.50 -2.60 431.10 1410 ---- 426.20B 415.40A 426.20B 418.50 -2.60 421.10 1420 ---- 416.50B 405.20A 416.30B 408.50 -2.60 411.10 1425 ---- 414.10B 399.40A 414.10B 403.50 -2.60 406.10 1430 ---- 406.50B 395.50A 406.30B 398.50 -2.60 401.10 1440 ---- 396.40B 385.50A 396.30B 388.50 -2.60 391.10 1450 ---- 389.30B 374.70A 389.30B 378.60 -2.60 381.20 1460 ---- 376.70B 365.80A 376.50B 368.70 -2.60 371.30 1470 ---- 366.80B 355.50A 366.60B 358.80 -2.60 361.40 1475 ---- 364.60B 350.00A 364.60B 353.90 -2.50 356.40 3 1480 ---- 357.00B 345.60A 356.80B 348.90 -2.60 351.50 1485 ---- 351.80B 340.70A 351.70B 344.00 -2.60 346.60 1490 ---- 347.00B 335.80A 347.00B 339.10 -2.60 341.70 1495 ---- 342.10B 331.00A 342.10B 334.20 -2.60 336.80 1500 ---- 340.00B 325.60A 340.00B 329.30 -2.60 331.90 1 1505 ---- 332.60B 321.00A 332.50B 324.40 -2.60 327.00 1510 ---- 327.70B 316.40A 327.60B 319.50 -2.60 322.10 1515 ---- 322.80B 311.60A 322.70B 314.70 -2.50 317.20 1520 ---- 318.00B 306.50A 317.90B 309.80 -2.60 312.40 1525 ---- 315.70B 301.30A 315.70B 304.90 -2.60 307.50 1530 ---- 308.30B 297.20A 308.20B 300.10 -2.60 302.70 1535 ---- 303.50B 292.10A 303.40B 295.30 -2.60 297.90 1540 ---- 298.70B 287.60A 298.60B 290.50 -2.50 293.00 1545 ---- 293.90B 282.80A 293.80B 285.70 -2.50 288.20 1550 283.90 291.60B 277.30A 277.30A 280.90 -2.60 2 283.50 6 1555 ---- 284.30B 273.20A 284.20B 276.10 -2.60 278.70 1560 ---- 279.50B 268.10A 279.40B 271.30 -2.60 273.90 1565 ---- 274.90B 263.50A 274.80B 266.60 -2.60 269.20 1570 ---- 270.10B 259.00A 270.00B 261.80 -2.70 264.50 1575 262.20 267.70B 253.70A 262.50B 257.10 -2.60 1 259.70 9 1580 ---- 260.70B 249.50A 260.60B 252.40 -2.60 255.00 1 1585 ---- 256.00B 244.90A 255.90B 247.70 -2.70 250.40 1590 ---- 251.30B 239.90A 251.20B 243.00 -2.70 245.70 1595 ---- 246.70B 235.60A 246.60B 238.40 -2.70 241.10 1 1600 ---- 244.20B 230.40A 244.20B 233.70 -2.70 236.40 1 1605 ---- 237.40B 226.40A 237.30B 229.10 -2.70 231.80 1610 ---- 232.80B 221.50A 232.70B 224.50 -2.80 227.30 2 1615 ---- 228.20B 216.60A 228.10B 220.00 -2.70 222.70 1620 ---- 223.70B 212.10A 223.60B 215.40 -2.80 218.20 1625 ---- 221.20B 207.60A 221.20B 210.90 -2.80 213.70 1630 ---- 216.60B 203.10A 216.60B 206.40 -2.80 209.20 2 1635 ---- 212.10B 198.60A 212.10B 201.90 -2.80 204.70 1 1640 ---- 207.60B 194.20A 207.60B 197.50 -2.80 200.30 1645 ---- 203.20B 189.80A 203.20B 193.00 -2.90 195.90 1650 ---- 198.70B 185.50A 198.70B 188.70 -2.80 191.50 1655 ---- 194.30B 181.10A 194.30B 184.30 -2.90 187.20 1660 ---- 189.90B 176.80A 189.90B 180.00 -2.80 182.80 6 1665 ---- 185.60B 172.60A 185.60B 175.70 -2.90 178.60 1 6 1670 ---- 181.30B 168.40A 181.30B 171.40 -2.90 174.30 1 8 1675 ---- 177.00B 164.20A 177.00B 167.20 -2.90 170.10 1 5 1680 ---- 172.70B 160.00A 172.70B 163.10 -2.90 166.00 2 8 1685 ---- 168.50B 155.90A 168.40B 158.90 -2.90 161.80 3 1690 ---- 164.40B 151.90A 164.40B 154.80 -2.90 157.70 6 1695 ---- 160.20B 147.80A 160.20B 150.80 -2.90 153.70 4 1700 ---- 156.10B 143.90A 156.10B 146.80 -2.90 149.70 28 1705 ---- 152.10B 140.00A 152.10B 142.80 -2.90 145.70 6 1710 ---- 148.10B 136.10A 148.10B 138.90 -2.90 141.80 1 1715 ---- 144.10B 132.30A 144.10B 135.10 -2.90 138.00 1 1720 ---- 140.30B 128.50A 140.30B 131.30 -2.90 134.20 4 1725 ---- 136.40B 124.80A 136.40B 127.50 -2.90 130.40 1730 ---- 132.60B 121.20A 132.60B 123.80 -2.90 126.70 1735 ---- 128.90B 117.60A 128.90B 120.20 -2.90 123.10 1740 ---- 125.20B 114.10A 125.20B 116.60 -2.90 119.50 4 1745 ---- 121.50B 110.60A 121.50B 113.10 -2.90 116.00 1750 ---- 118.00B 107.20A 118.00B 109.70 -2.80 112.50 286 1755 ---- 114.50B 103.90A 114.50B 106.30 -2.80 109.10 1760 ---- 111.00B 100.60A 111.00B 103.00 -2.80 105.80 1765 ---- 107.70B 97.50A 107.70B 99.70 -2.90 102.60 10 1770 ---- 104.30B 94.30A 104.30B 96.50 -2.90 99.40 1775 ---- 101.10B 91.30A 101.10B 93.40 -2.80 96.20 257 1780 ---- 97.90B 88.30A 97.90B 90.40 -2.80 93.20 1785 ---- 94.80B 85.40A 94.80B 87.40 -2.80 90.20 3 1790 ---- 91.80B 82.60A 91.80B 84.60 -2.70 87.30 1795 ---- 88.80B 79.80A 88.80B 81.70 -2.70 84.40 1800 ---- 86.00B 77.10A 86.00B 79.00 -2.60 81.60 220 1805 ---- 83.20B 74.50A 83.20B 76.30 -2.60 78.90 1810 ---- 80.50B 71.90A 80.50B 73.70 -2.60 76.30 1815 ---- 77.80B 69.50A 77.80B 71.20 -2.50 73.70 1 1820 ---- 75.20B 67.10A 75.20B 68.70 -2.60 71.30 1825 ---- 72.70B 64.80A 72.70B 66.40 -2.40 68.80 20 129 1830 ---- 70.30B 62.50A 70.30B 64.00 -2.50 66.50 22 1835 ---- 67.90B 60.30A 67.90B 61.80 -2.40 64.20 5 1840 ---- 65.60B 58.20A 65.60B 59.60 -2.40 62.00 10 1845 ---- 63.40B 56.10A 63.40B 57.50 -2.30 59.80 1850 ---- 61.20B 54.10A 61.20B 55.50 -2.30 57.80 629 1855 ---- 59.10B 52.20A 59.10B 53.50 -2.30 55.80 1860 ---- 57.10B 50.40A 57.10B 51.60 -2.20 53.80 1865 ---- 55.20B 48.60A 55.20B 49.80 -2.10 51.90 10 1870 ---- 53.30B 46.90A 53.30B 48.00 -2.10 50.10 7 1875 ---- 51.40B 45.20A 51.40B 46.30 -2.10 48.40 72 1880 ---- 49.60B 43.60A 49.60B 44.70 -2.00 46.70 1885 ---- 47.90B 42.00A 47.90B 43.10 -1.90 45.00 1890 ---- 46.30B 40.50A 46.30B 41.50 -2.00 43.50 7 1895 ---- 44.70B 39.10A 44.70B 40.10 -1.80 41.90 13 1900 ---- 43.10B 37.70A 43.10B 38.60 -1.90 40.50 610 1905 ---- 41.60B 36.40A 41.60B 37.30 -1.70 39.00 1 1910 39.50 40.20B 35.10A 35.10A 36.00 -1.70 1 37.70 3 1915 ---- 38.80B 33.90A 38.80B 34.70 -1.70 36.40 1920 ---- 37.50B 32.70A 37.50B 33.50 -1.60 35.10 5 6 1925 ---- 36.20B 31.60A 36.20B 32.30 -1.60 33.90 600 1930 ---- 34.90B 30.50A 34.90B 31.20 -1.50 32.70 11 1935 ---- 33.70B 29.40A 33.70B 30.10 -1.50 31.60 1940 ---- 32.60B 28.40A 32.60B 29.00 -1.50 30.50 1945 ---- 31.50B 27.50A 31.50B 28.00 -1.50 29.50 1950 ---- 30.40B 26.50A 30.40B 27.10 -1.40 28.50 19 1955 ---- 29.40B 25.60A 29.40B 26.20 -1.30 27.50 8 1960 ---- 28.40B 24.70A 28.40B 25.30 -1.30 26.60 1 1 1965 ---- 27.40B 23.90A 27.40B 24.40 -1.30 25.70 10 1970 ---- 26.50B 23.10A 26.50B 23.60 -1.20 24.80 1975 ---- 25.60B 22.40A 25.60B 22.80 -1.20 24.00 65 1980 ---- 24.70B 21.60A 24.70B 22.00 -1.20 23.20 102 1985 ---- 23.90B 20.90A 23.90B 21.30 -1.10 22.40 1 1990 ---- 23.10B 20.20A 23.10B 20.60 -1.10 21.70 132 1995 ---- 22.40B 19.60A 22.40B 19.90 -1.10 21.00 2000 ---- 21.60B 18.90A 21.60B 19.30 -1.00 37 20.30 2 96 2005 ---- 20.90B 18.30A 20.90B 18.70 -.90 19.60 6 2010 ---- 20.20B 17.70A 20.20B 18.10 -.90 19.00 2015 ---- 19.60B 17.20A 19.60B 17.50 -.90 18.40 2020 ---- 18.90B 16.60A 18.90B 16.90 -.90 17.80 2025 ---- 18.30B 16.10A 18.30B 16.40 -.80 17.20 23 2030 16.00 17.70B 15.60A 15.60A 15.90 -.80 2 16.70 15 15 2035 ---- 17.20B 15.10A 17.20B 15.40 -.80 16.20 2040 ---- 16.60B 14.70A 16.60B 14.90 -.80 15.70 2045 ---- 16.10B 14.20A 16.10B 14.40 -.80 15.20 3 2050 ---- 15.60B 13.70A 15.60B 14.00 -.70 14.70 129 2055 ---- 15.10B 13.40A 15.10B 13.50 -.80 14.30 1 2060 ---- 14.60B 13.00A 14.60B 13.10 -.70 13.80 2065 ---- 14.20B 12.60A 14.20B 12.70 -.70 13.40 2070 ---- 13.80B 12.20A 13.80B 12.30 -.70 13.00 1 2075 ---- 13.30B 11.90A 13.30B 11.90 -.70 12.60 2080 ---- 12.90B 11.50A 12.90B 11.60 -.70 12.30 2085 ---- 12.50B 11.20A 12.50B 11.20 -.70 11.90 30 2090 ---- 12.20B 10.80A 12.20B 10.90 -.70 11.60 2095 ---- 11.80B 10.50A 11.80B 10.50 -.70 11.20 2100 ---- 11.50B 10.20A 11.50B 10.20 -.70 10.90 2 63 2105 ---- 11.10B 9.90A 11.10B 9.90 -.70 10.60 4 2110 ---- 10.80B 9.60A 10.80B 9.60 -.70 10.30 1 2115 ---- 10.50B 9.30A 10.50B 9.30 -.70 10.00 6 2120 ---- 10.20B 9.10A 10.20B 9.10 -.60 9.70 9 2125 ---- 9.90B 8.80A 9.90B 8.80 -.60 9.40 1 2130 ---- 9.60B 8.60A 9.60B 8.60 -.60 9.20 2135 ---- 9.30B 8.30A 9.30B 8.30 -.60 8.90 2140 ---- 9.00B 8.10A 9.00B 8.10 -.60 8.70 11 2145 ---- 8.80B 7.90A 8.80B 7.80 -.60 8.40 2150 ---- 8.50B 7.60A 8.50B 7.60 -.60 37 8.20 62 2155 ---- 8.30B 7.40A 8.30B 7.40 -.60 8.00 2160 ---- 8.10B 7.20A 8.10B 7.20 -.60 7.80 2165 ---- 7.80B 7.00A 7.80B 7.00 -.50 7.50 2170 ---- 7.60B 6.80A 7.60B 6.80 -.50 7.30 1 2175 ---- 7.40B 6.70A 7.40B 6.60 -.50 7.10 2180 ---- 7.20B 6.50A 7.20B 6.40 -.60 7.00 12 2185 ---- 7.00B 6.30A 7.00B 6.20 -.60 6.80 2190 ---- 6.80B 6.10A 6.80B 6.10 -.50 6.60 8 2195 ---- 6.60B 6.00A 6.60B 5.90 -.50 6.40 2200 ---- 6.50B 5.80A 6.50B 5.70 -.50 6.20 60 2205 ---- 6.30B 5.70A 6.30B 5.60 -.50 6.10 2210 ---- 6.10B 5.50A 6.10B 5.40 -.50 5.90 1 35 2215 ---- 5.90B 5.40A 5.90B 5.30 -.50 5.80 1 2220 ---- 5.80B 5.20A 5.80B 5.20 -.40 5.60 34 2225 ---- 5.60B 5.10A 5.60B 5.00 -.50 5.50 32 2230 ---- 5.50B 5.00A 5.50B 4.90 -.40 5.30 51 2235 ---- 5.30B 4.90A 5.30B 4.80 -.40 5.20 2240 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 36 2245 ---- 5.10B 4.60A 5.10B 4.50 -.40 4.90 2250 ---- 4.90B 4.50A 4.90B 4.40 -.40 4.80 37 2255 ---- 4.80B 4.40A 4.80B 4.30 -.40 4.70 2260 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1 2265 ---- 4.60B 4.20A 4.60B 4.10 -.40 4.50 2270 ---- ---- 4.10A 4.10A 4.00 -.40 1 4.40 1 2275 ---- 4.40B 4.00A 4.40B 3.90 -.40 4.30 7 2280 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 2290 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 2300 ---- 3.90B 3.50A 3.90B 3.40 -.40 3.80 64 2310 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1 1 2320 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 9 2325 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 2330 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 2340 ---- 3.20B 3.00A 3.20B 2.90 -.20 3.10 1 2350 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 7 2360 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1 2370 ---- 2.80B 2.60A 2.80B 2.50 -.20 2.70 2375 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 30 2400 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 2 73 2425 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 31 2450 1.70 1.70 1.70 1.70 1.80 -.20 10 2.00 10 22 2475 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 2500 ---- ---- ---- ---- 1.50 -.10 1.60 32 2525 ---- ---- ---- ---- 1.40 -.10 1.50 2550 ---- ---- ---- ---- 1.30 -.10 1.40 20 2750 ---- ---- ---- ---- .70 -.10 .80 39 OG JUN23 Gold Option CALL 1000 ---- 835.20B 826.40A 835.20B 828.50 -2.60 831.10 1025 ---- 810.20B 801.50A 810.20B 803.50 -2.60 806.10 1050 ---- 785.50B 776.40A 785.30B 778.50 -2.60 781.10 1060 ---- 775.50B 766.40A 775.30B 768.50 -2.60 771.10 1070 ---- 765.30B 756.30A 765.30B 758.50 -2.60 761.10 1075 ---- 760.30B 751.40A 760.30B 753.50 -2.60 756.10 1080 ---- 755.30B 746.30A 755.30B 748.50 -2.60 751.10 1090 ---- 745.50B 736.20A 745.30B 738.50 -2.60 741.10 1100 ---- 735.60B 726.30A 735.40B 728.50 -2.60 731.10 1110 ---- 725.40B 716.30A 725.40B 718.50 -2.60 721.10 1120 ---- 715.60B 706.30A 715.40B 708.50 -2.60 711.10 1125 ---- 710.60B 701.30A 710.40B 703.50 -2.60 706.10 1130 ---- 705.30B 696.20A 705.30B 698.50 -2.60 701.10 1140 ---- 695.60B 686.30A 695.40B 688.50 -2.60 691.10 1150 ---- 685.70B 676.30A 685.50B 678.50 -2.60 681.10 1155 ---- 680.70B 671.30A 680.50B 673.50 -2.60 676.10 1160 ---- 675.70B 666.60A 675.50B 668.50 -2.60 671.10 1165 ---- 670.70B 661.30A 670.50B 663.50 -2.60 666.10 1170 ---- 665.70B 656.20A 665.50B 658.50 -2.60 661.10 1175 ---- 660.70B 651.30A 660.50B 653.50 -2.60 656.10 1180 ---- 655.70B 646.20A 655.50B 648.50 -2.60 651.10 1185 ---- 650.70B 641.10A 650.50B 643.50 -2.60 646.10 1190 ---- 645.70B 636.20A 645.50B 638.50 -2.60 641.10 1195 ---- 640.70B 631.20A 640.50B 633.50 -2.60 636.10 1200 ---- 635.70B 626.50A 635.60B 628.50 -2.60 631.10 1205 ---- 630.70B 621.20A 630.50B 623.50 -2.60 626.10 1210 ---- 625.80B 616.30A 625.50B 618.50 -2.60 621.10 1215 ---- 620.80B 611.50A 620.60B 613.50 -2.60 616.10 1220 ---- 615.80B 606.50A 615.60B 608.50 -2.60 611.10 1225 ---- 610.80B 600.80A 610.60B 603.50 -2.60 606.10 1230 ---- 605.80B 596.20A 605.60B 598.50 -2.60 601.10 1235 ---- 600.80B 591.20A 600.60B 593.50 -2.60 596.10 1240 ---- 595.80B 586.20A 595.60B 588.50 -2.60 591.10 1245 ---- 590.80B 581.20A 590.60B 583.50 -2.60 586.10 1250 ---- 585.80B 576.20A 585.60B 578.50 -2.60 581.10 1255 ---- 580.80B 571.20A 580.60B 573.50 -2.60 576.10 1260 ---- 575.80B 566.20A 575.60B 568.50 -2.60 571.10 1265 ---- 570.90B 561.20A 570.80B 563.50 -2.60 566.10 1270 ---- 565.80B 556.20A 565.80B 558.50 -2.60 561.10 1275 ---- 560.90B 550.70A 560.70B 553.50 -2.60 556.10 1280 ---- 555.80B 546.10A 555.80B 548.50 -2.60 551.10 1285 ---- 550.90B 540.70A 550.70B 543.50 -2.60 546.10 1290 ---- 545.90B 536.10A 545.70B 538.50 -2.60 541.10 1295 ---- 540.90B 531.10A 540.70B 533.50 -2.60 536.10 1300 ---- 535.80B 526.30A 535.80B 528.50 -2.60 531.10 1305 ---- 530.80B 521.10A 530.80B 523.50 -2.60 526.10 1310 ---- 525.80B 516.10A 525.80B 518.50 -2.60 521.10 1315 ---- 520.90B 511.30A 520.90B 513.50 -2.60 516.10 1320 ---- 515.90B 506.20A 515.90B 508.50 -2.60 511.10 1325 ---- 511.00B 501.10A 510.70B 503.50 -2.60 506.10 1330 ---- 505.70B 496.10A 505.70B 498.50 -2.60 501.10 1335 ---- 500.90B 490.60A 500.80B 493.50 -2.60 496.10 1340 ---- 496.00B 486.00A 495.80B 488.50 -2.60 491.10 1345 ---- 491.00B 480.60A 490.80B 483.50 -2.60 486.10 1350 ---- 485.80B 475.60A 485.80B 478.50 -2.60 481.10 1355 ---- 480.90B 471.00A 480.90B 473.50 -2.60 476.10 1360 ---- 475.90B 465.60A 475.90B 468.50 -2.60 471.10 1365 ---- 470.80B 461.00A 470.80B 463.50 -2.60 466.10 1370 ---- 465.90B 455.60A 465.90B 458.50 -2.60 461.10 1375 ---- 463.70B 449.30A 463.70B 453.50 -2.60 456.10 1380 ---- 455.90B 445.50A 455.90B 448.50 -2.60 451.10 1385 ---- 451.00B 441.00A 451.00B 443.50 -2.60 446.10 1390 ---- 445.90B 435.60A 445.90B 438.50 -2.60 441.10 1395 ---- 440.90B 431.00A 440.90B 433.50 -2.60 436.10 1400 ---- 439.20B 424.60A 439.20B 428.50 -2.60 431.10 86 1405 ---- 431.00B 421.10A 431.00B 423.50 -2.60 426.10 1410 ---- 426.00B 415.60A 426.00B 418.50 -2.60 421.10 1415 ---- 421.00B 411.00A 421.00B 413.60 -2.60 416.20 1420 ---- 416.20B 405.60A 416.10B 408.60 -2.60 411.20 1425 ---- 414.30B 399.80A 414.30B 403.60 -2.60 406.20 1430 ---- 406.20B 396.00A 406.20B 398.70 -2.60 401.30 1435 ---- 401.20B 391.20A 401.20B 393.70 -2.60 396.30 1440 ---- 396.40B 386.30A 396.20B 388.80 -2.60 391.40 1445 ---- 391.60B 381.40A 391.40B 383.90 -2.60 386.50 1450 ---- 389.70B 375.30A 389.70B 378.90 -2.60 381.50 1455 ---- 381.70B 371.40A 381.70B 374.00 -2.60 376.60 1460 ---- 376.90B 366.60A 376.70B 369.10 -2.60 371.70 1465 ---- 371.90B 361.70A 371.70B 364.20 -2.60 366.80 1470 ---- 367.10B 356.60A 367.00B 359.30 -2.60 361.90 1475 ---- 365.20B 350.90A 365.20B 354.40 -2.70 357.10 3 1480 ---- 357.40B 346.70A 357.20B 349.60 -2.60 352.20 1485 ---- 352.50B 342.10A 352.40B 344.70 -2.60 347.30 200 1490 ---- 347.80B 337.00A 347.70B 339.90 -2.60 342.50 1495 ---- 343.00B 332.60A 342.90B 335.00 -2.70 337.70 1500 ---- 340.90B 326.70A 340.90B 330.20 -2.60 332.80 2 8 1505 ---- 333.40B 322.80A 333.30B 325.40 -2.60 328.00 1510 ---- 328.60B 318.00A 328.50B 320.60 -2.60 323.20 1515 ---- 323.80B 313.20A 323.70B 315.80 -2.60 318.40 1520 ---- 319.00B 308.30A 318.90B 311.00 -2.60 313.60 1525 310.90 316.90B 302.80A 309.00B 306.20 -2.70 3 308.90 12 1530 ---- 309.50B 298.90A 309.40B 301.50 -2.60 304.10 1535 ---- 304.80B 294.10A 304.70B 296.70 -2.70 299.40 1540 ---- 300.10B 289.40A 300.00B 292.00 -2.70 294.70 1545 ---- 295.30B 284.70A 295.20B 287.30 -2.70 290.00 1550 290.80 293.20B 279.20A 292.90B 282.60 -2.70 1 285.30 1 15 1555 ---- 286.00B 275.10A 285.90B 277.90 -2.70 280.60 1560 ---- 281.30B 270.90A 281.20B 273.20 -2.70 275.90 1565 ---- 276.70B 266.10A 276.60B 268.60 -2.70 271.30 1570 ---- 272.00B 261.50A 271.90B 264.00 -2.70 266.70 1 1575 ---- 269.80B 256.10A 269.80B 259.30 -2.80 262.10 4 1580 ---- 262.80B 252.30A 262.70B 254.80 -2.70 257.50 1585 ---- 258.30B 247.40A 258.20B 250.20 -2.70 252.90 2 1590 ---- 253.70B 242.40A 253.60B 245.60 -2.80 248.40 2 1595 ---- 249.80B 237.90A 249.80B 241.10 -2.70 243.80 1600 ---- 246.90B 233.30A 246.90B 236.60 -2.70 239.30 2 1605 ---- 242.30B 228.90A 242.30B 232.10 -2.80 234.90 6 1610 ---- 237.80B 224.50A 237.80B 227.60 -2.80 230.40 1615 ---- 233.30B 220.00A 233.30B 223.20 -2.80 226.00 1 1620 ---- 228.90B 215.60A 228.90B 218.80 -2.80 221.60 1625 ---- 224.40B 211.30A 224.40B 214.40 -2.80 217.20 1630 ---- 220.00B 206.90A 220.00B 210.10 -2.70 212.80 1 1635 ---- 215.70B 202.60A 215.70B 205.70 -2.80 208.50 1640 ---- 211.30B 198.30A 211.30B 201.40 -2.80 204.20 1645 ---- 207.00B 194.10A 207.00B 197.20 -2.80 200.00 1650 ---- 202.70B 189.90A 202.70B 193.00 -2.70 195.70 1 1655 ---- 198.40B 185.80A 198.40B 188.80 -2.80 191.60 1660 ---- 194.20B 181.60A 194.20B 184.60 -2.80 187.40 50 1665 ---- 190.00B 177.50A 189.90B 180.50 -2.80 183.30 30 1670 ---- 185.90B 173.50A 185.90B 176.40 -2.80 179.20 90 1675 ---- 181.70B 169.40A 181.70B 172.40 -2.70 175.10 313 1680 ---- 177.60B 165.40A 177.60B 168.30 -2.80 171.10 2 1685 ---- 173.60B 161.50A 173.60B 164.40 -2.80 167.20 1 1690 ---- 169.60B 157.60A 169.60B 160.50 -2.80 163.30 1695 ---- 165.60B 153.70A 165.60B 156.60 -2.80 159.40 2 1700 ---- 161.60B 149.90A 161.60B 152.70 -2.90 155.60 1269 1705 ---- 157.80B 146.20A 157.80B 149.00 -2.80 151.80 1710 ---- 154.00B 142.50A 154.00B 145.20 -2.90 148.10 1715 ---- 150.20B 138.90A 150.20B 141.50 -2.90 144.40 5 1720 ---- 146.50B 135.30A 146.50B 137.90 -2.90 140.80 1725 ---- 142.90B 131.80A 142.90B 134.30 -3.00 137.30 80 1730 ---- 139.20B 128.30A 139.20B 130.80 -3.00 133.80 1 1735 ---- 135.60B 124.90A 135.60B 127.30 -3.00 130.30 200 1740 ---- 132.10B 121.50A 132.10B 123.90 -3.00 126.90 1 1745 ---- 128.60B 118.20A 128.60B 120.60 -2.90 123.50 20 1750 ---- 125.20B 115.00A 125.20B 117.30 -2.90 120.20 1 1059 1755 ---- 121.90B 111.80A 121.90B 114.10 -2.80 116.90 1760 ---- 118.60B 108.70A 118.60B 110.90 -2.80 113.70 30 1765 ---- 115.40B 105.70A 115.40B 107.80 -2.80 110.60 21 1770 ---- 112.30B 102.70A 112.30B 104.70 -2.80 107.50 2 1775 ---- 109.20B 99.70A 109.20B 101.80 -2.70 104.50 219 1780 ---- 106.20B 96.90A 106.20B 98.90 -2.70 101.60 1785 ---- 103.10B 94.10A 103.10B 96.00 -2.70 98.70 1790 ---- 100.20B 91.40A 100.20B 93.20 -2.80 96.00 11 1795 ---- 97.70B 88.70A 97.70B 90.50 -2.70 93.20 1800 ---- 94.90B 86.10A 94.90B 87.90 -2.70 1 90.60 10 1618 1805 ---- 92.20B 83.60A 92.20B 85.30 -2.70 88.00 13 1810 ---- 89.60B 81.10A 89.60B 82.80 -2.60 85.40 47 1815 84.00 87.00B 78.70A 78.70A 80.30 -2.60 20 82.90 20 1820 ---- 84.50B 76.40A 84.50B 78.00 -2.50 80.50 58 1825 ---- 82.00B 74.10A 82.00B 75.70 -2.40 15 78.10 10 212 1830 73.20 79.70B 71.90A 71.90A 73.40 -2.40 10 75.80 40 1835 ---- 77.40B 69.70A 77.40B 71.20 -2.40 73.60 1840 ---- 75.10B 67.70A 75.10B 69.10 -2.20 71.30 1 35 1845 ---- 72.90B 65.60A 72.90B 67.00 -2.20 69.20 5 1850 64.20 70.90B 63.60A 63.60A 65.00 -2.10 5 67.10 13 4171 1855 ---- 68.80B 61.70A 68.80B 63.00 -2.10 65.10 7 1860 ---- 66.80B 59.80A 66.80B 61.10 -2.00 63.10 2 1865 ---- 64.80B 58.00A 64.80B 59.30 -1.90 61.20 18 1870 ---- 62.80B 56.30A 62.80B 57.50 -1.90 59.40 13 1875 ---- 61.00B 54.60A 61.00B 55.70 -1.90 57.60 211 1880 ---- 59.10B 52.90A 59.10B 54.00 -1.90 55.90 1 14 1885 ---- 57.40B 51.30A 57.40B 52.40 -1.90 54.30 1890 ---- 55.80B 49.70A 55.80B 50.80 -1.90 52.70 1895 ---- 54.00B 48.20A 54.00B 49.30 -1.80 51.10 1900 ---- 52.50B 46.80A 52.50B 47.80 -1.80 49.60 6 3936 1905 ---- 51.00B 45.30A 51.00B 46.30 -1.80 48.10 14 1910 ---- 49.50B 44.00A 49.50B 45.00 -1.70 46.70 5 1915 ---- 48.00B 42.70A 48.00B 43.60 -1.70 45.30 1 1920 ---- 46.60B 41.50A 46.60B 42.30 -1.70 1 44.00 1 19 1925 ---- 45.30B 40.30A 45.30B 41.10 -1.60 42.70 6 243 1930 ---- 43.90B 39.10A 43.90B 39.90 -1.60 41.50 47 1935 ---- 42.70B 38.00A 42.70B 38.70 -1.60 40.30 28 1940 ---- 41.40B 36.90A 41.40B 37.60 -1.50 39.10 1 15 1945 ---- 40.20B 35.80A 40.20B 36.50 -1.50 38.00 14 1950 ---- 39.00B 34.70A 39.00B 35.40 -1.50 36.90 1 8568 1955 ---- 38.00B 33.80A 38.00B 34.40 -1.40 35.80 10 1960 ---- 36.90B 32.80A 36.90B 33.40 -1.40 34.80 14 1965 ---- 35.80B 31.90A 35.80B 32.50 -1.30 33.80 1970 ---- 34.80B 31.00A 34.80B 31.50 -1.40 32.90 1975 ---- 33.80B 30.10A 33.80B 30.60 -1.40 32.00 33 1980 ---- 32.80B 29.30A 32.80B 29.80 -1.30 31.10 41 1985 ---- 31.90B 28.50A 31.90B 28.90 -1.30 30.20 1990 ---- 31.00B 27.70A 31.00B 28.10 -1.30 29.40 1995 ---- 30.10B 26.90A 30.10B 27.30 -1.30 28.60 2000 26.80 29.30B 26.20A 27.60B 26.60 -1.20 1 27.80 7 5936 2005 ---- 28.50B 25.50A 28.50B 25.80 -1.20 27.00 40 2010 ---- 27.70B 24.80A 27.70B 25.10 -1.20 26.30 12 2015 24.70 26.90B 24.10A 24.10A 24.40 -1.20 4 25.60 2020 24.00 26.30B 23.50A 23.50A 23.80 -1.10 4 24.90 494 2025 ---- 25.50B 22.90A 25.50B 23.10 -1.10 24.20 123 2030 ---- 24.80B 22.30A 24.80B 22.50 -1.10 23.60 1 1 2035 ---- 24.10B 21.60A 24.10B 21.90 -1.00 22.90 1 1 2040 ---- 23.40B 21.10A 23.40B 21.30 -1.00 22.30 1 2 2045 ---- 22.80B 20.50A 22.80B 20.80 -1.00 21.80 2050 ---- 22.20B 19.90A 22.20B 20.20 -1.00 21.20 1722 2055 ---- 21.60B 19.40A 21.60B 19.70 -.90 20.60 1 2060 ---- 21.00B 18.90A 21.00B 19.20 -.90 20.10 16 2065 ---- 20.50B 18.40A 20.50B 18.70 -.90 19.60 2070 ---- 20.00B 18.00A 20.00B 18.20 -.90 19.10 4 2075 ---- 19.40B 17.50A 19.40B 17.70 -.90 18.60 627 2080 ---- 18.90B 17.10A 18.90B 17.30 -.80 18.10 2085 ---- 18.50B 16.60A 18.50B 16.80 -.90 17.70 9 2090 ---- 18.00B 16.20A 18.00B 16.40 -.90 17.30 2095 ---- 17.60B 15.80A 17.60B 16.00 -.80 16.80 5 2100 ---- 17.10B 15.40A 17.10B 15.60 -.80 16.40 1870 2105 ---- 16.70B 15.10A 16.70B 15.20 -.80 16.00 2110 ---- 16.30B 14.70A 16.30B 14.80 -.80 15.60 6 2115 ---- 15.80B 14.30A 15.80B 14.50 -.70 15.20 5 2120 ---- 15.50B 14.00A 15.50B 14.10 -.80 14.90 5 2125 ---- 15.10B 13.70A 15.10B 13.80 -.70 14.50 74 2130 ---- 14.70B 13.30A 14.70B 13.40 -.80 14.20 3 2135 ---- 14.30B 13.00A 14.30B 13.10 -.70 13.80 7 2140 ---- 14.00B 12.70A 14.00B 12.80 -.70 13.50 2145 ---- 13.70B 12.40A 13.70B 12.50 -.70 13.20 2150 ---- 13.30B 12.10A 13.30B 12.20 -.70 12.90 1230 2155 ---- 13.00B 11.90A 13.00B 11.90 -.70 12.60 5 2160 ---- 12.80B 11.60A 12.80B 11.60 -.70 12.30 2165 ---- 12.40B 11.30A 12.40B 11.30 -.70 12.00 6 2170 ---- 12.20B 11.10A 12.20B 11.10 -.60 11.70 2 2175 ---- 11.90B 10.80A 11.90B 10.80 -.70 11.50 45 2180 ---- 11.50B 10.50A 11.50B 10.60 -.60 11.20 10 2185 ---- 11.30B 10.30A 11.30B 10.30 -.60 10.90 2190 ---- 11.00B 10.10A 11.00B 10.10 -.60 10.70 1 2195 ---- 10.70B 9.80A 10.70B 9.90 -.60 10.50 2200 ---- 10.50B 9.60A 10.50B 9.60 -.60 10.20 1655 2205 ---- 10.30B 9.40A 10.30B 9.40 -.60 10.00 2210 ---- 10.00B 9.20A 10.00B 9.20 -.60 9.80 2215 ---- 9.90B 9.00A 9.90B 9.00 -.60 9.60 13 2220 ---- 9.70B 8.80A 9.70B 8.80 -.60 9.40 1 2225 ---- 9.40B 8.60A 9.40B 8.60 -.60 9.20 2230 ---- 9.20B 8.40A 9.20B 8.40 -.60 9.00 2235 ---- 9.00B 8.20A 9.00B 8.20 -.60 8.80 2240 ---- 8.80B 8.10A 8.80B 8.00 -.60 8.60 11 2245 ---- 8.60B 7.90A 8.60B 7.80 -.60 8.40 268 2250 ---- 8.40B 7.70A 8.40B 7.70 -.50 8.20 634 2255 ---- ---- 7.50A 7.50A 7.50 -.60 8.10 2260 ---- 8.10B 7.40A 8.10B 7.30 -.60 7.90 2265 ---- 7.90B 7.20A 7.90B 7.20 -.50 7.70 2270 ---- 7.70B 7.10A 7.70B 7.00 -.60 7.60 36 2275 ---- 7.60B 6.90A 7.60B 6.90 -.50 7.40 21 2280 ---- 7.40B 6.80A 7.40B 6.70 -.60 7.30 2285 ---- 7.20B 6.70A 7.20B 6.60 -.50 7.10 5 2290 ---- 7.10B 6.50A 7.10B 6.50 -.50 7.00 2295 ---- 6.90B 6.40A 6.90B 6.30 -.50 6.80 4 2300 ---- 6.80B 6.30A 6.80B 6.20 -.50 6.70 648 2305 ---- 6.60B 6.10A 6.60B 6.10 -.40 6.50 2310 ---- 6.50B 6.00A 6.50B 5.90 -.50 6.40 2315 ---- ---- 5.90A 5.90A 5.80 -.50 6.30 2320 ---- 6.30B 5.80A 6.30B 5.70 -.50 6.20 1 2325 ---- 6.10B 5.70A 6.10B 5.60 -.40 6.00 2330 ---- 6.00B 5.60A 6.00B 5.50 -.40 5.90 2335 ---- ---- 5.50A 5.50A 5.40 -.40 5.80 2340 ---- 5.80B 5.30A 5.80B 5.20 -.50 5.70 2350 ---- 5.60B 5.10A 5.60B 5.00 -.50 5.50 16 2360 ---- ---- 4.90A 4.90A 4.80 -.50 5.30 2 2370 ---- ---- 4.80A 4.80A 4.60 -.50 5.10 2375 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 25 2380 ---- ---- 4.60A 4.60A 4.50 -.40 4.90 1 1 2390 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 2400 ---- 4.60B 4.20A 4.60B 4.10 -.40 4.50 858 2410 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 2420 ---- ---- 4.00A 4.00A 3.80 -.40 4.20 2425 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 2 2430 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 1 2440 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 5 2450 ---- ---- 3.60A 3.60A 3.40 -.40 3.80 25 2475 ---- ---- 3.30A 3.30A 3.10 -.40 3.50 2500 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1239 2525 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 2550 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 45 2575 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 5 2600 ---- ---- ---- ---- 2.10 -.20 2.30 1306 2625 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 10 2700 ---- ---- ---- ---- 1.60 -.10 1.70 758 2850 ---- ---- ---- ---- 1.20 UNCH 1.20 64 2900 ---- ---- ---- ---- 1.00 -.10 1.10 13 3000 ---- ---- ---- ---- .80 -.10 .90 1779 850 ---- 985.20B 976.50A 984.90B 978.50 -2.60 981.10 875 ---- 960.20B 951.50A 960.00B 953.50 -2.60 956.10 900 ---- 935.20B 927.20A 935.00B 928.50 -2.60 931.10 925 ---- 910.20B 901.70A 910.00B 903.50 -2.60 906.10 950 ---- 885.20B 876.60A 885.00B 878.50 -2.60 881.10 975 ---- 860.30B 851.30A 860.10B 853.50 -2.60 856.10 OG JLY23 Gold Option CALL 1200 ---- 650.90B 642.10A 650.90B 644.50 -2.30 646.80 1225 ---- 626.00B 617.10A 625.80B 619.50 -2.30 621.80 1250 ---- 600.90B 592.00A 600.90B 594.50 -2.30 596.80 1275 ---- 576.10B 567.10A 575.90B 569.50 -2.30 571.80 1300 ---- 551.20B 541.90A 551.00B 544.50 -2.30 546.80 2 1325 ---- 526.30B 517.30A 526.10B 519.50 -2.30 521.80 1350 ---- 501.40B 491.80A 501.20B 494.50 -2.30 496.80 1375 ---- 479.40B 465.10A 479.40B 469.50 -2.30 471.80 1390 ---- 461.50B 451.80A 461.30B 454.50 -2.30 456.80 1400 ---- 454.60B 440.40A 454.60B 444.60 -2.30 446.90 1410 ---- 441.60B 431.90A 441.40B 434.60 -2.30 436.90 4 1420 ---- 431.80B 422.00A 431.60B 424.70 -2.30 427.00 1425 ---- 429.90B 415.80A 429.90B 419.80 -2.30 422.10 1430 ---- 421.90B 412.20A 421.80B 414.80 -2.40 417.20 2 1440 ---- 412.10B 402.40A 411.90B 405.00 -2.30 407.30 1450 ---- 405.40B 391.40A 405.40B 395.20 -2.30 397.50 1460 ---- 392.60B 383.00A 392.40B 385.40 -2.40 387.80 1470 ---- 382.80B 373.30A 382.60B 375.70 -2.30 378.00 1475 ---- 381.10B 367.20A 381.10B 370.80 -2.40 373.20 1480 ---- 373.30B 363.60A 373.10B 366.00 -2.30 368.30 1 1490 ---- 363.70B 353.60A 363.60B 356.30 -2.40 358.70 1 1495 ---- 358.90B 349.20A 358.70B 351.50 -2.40 353.90 1500 ---- 357.00B 343.20A 357.00B 346.70 -2.40 349.10 1 1505 ---- 349.30B 339.20A 349.10B 341.90 -2.40 344.30 1510 ---- 344.50B 334.50A 344.30B 337.20 -2.40 339.60 1 1515 ---- 339.80B 329.70A 339.60B 332.40 -2.40 334.80 1520 ---- 335.10B 325.00A 334.90B 327.70 -2.40 330.10 1525 ---- 333.10B 319.50A 333.00B 323.00 -2.40 325.40 1530 ---- 325.70B 315.60A 325.50B 318.20 -2.50 320.70 1 1535 ---- 321.00B 310.90A 320.80B 313.50 -2.50 316.00 1540 ---- 316.30B 306.20A 316.20B 308.90 -2.40 311.30 1545 ---- 311.70B 301.90A 311.50B 304.20 -2.40 306.60 1550 ---- 309.60B 296.10A 309.60B 299.50 -2.50 302.00 1555 ---- 302.40B 292.60A 302.10B 294.90 -2.50 297.40 1560 ---- 297.80B 287.60A 297.50B 290.30 -2.40 292.70 1565 ---- 293.20B 283.40A 293.00B 285.70 -2.50 288.20 1 1570 ---- 288.60B 278.50A 288.40B 281.10 -2.50 283.60 1575 ---- 286.50B 273.20A 286.50B 276.50 -2.50 279.00 1580 ---- 279.50B 268.70A 279.20B 272.00 -2.50 274.50 1585 ---- 276.10B 264.20A 276.10B 267.50 -2.50 270.00 1590 ---- 272.80B 259.70A 272.80B 263.00 -2.50 265.50 1595 ---- 268.30B 255.20A 268.30B 258.50 -2.50 261.00 1600 ---- 263.80B 250.80A 263.80B 254.00 -2.50 256.50 1605 ---- 259.30B 246.30A 259.20B 249.60 -2.50 252.10 1610 ---- 254.80B 241.90A 254.80B 245.20 -2.50 247.70 1615 ---- 250.40B 237.60A 250.40B 240.80 -2.50 243.30 1620 ---- 246.00B 233.20A 246.00B 236.40 -2.60 239.00 1625 ---- 241.60B 228.90A 241.60B 232.10 -2.60 234.70 1630 ---- 237.30B 224.60A 237.20B 227.80 -2.60 230.40 1635 ---- 233.00B 220.40A 233.00B 223.50 -2.60 226.10 1640 ---- 228.70B 216.10A 228.70B 219.30 -2.50 221.80 1645 ---- 224.40B 211.90A 224.40B 215.00 -2.60 217.60 1650 ---- 220.10B 207.80A 220.10B 210.80 -2.70 213.50 1655 ---- 215.90B 203.60A 215.80B 206.70 -2.60 209.30 1660 ---- 211.70B 199.50A 211.70B 202.60 -2.60 205.20 1665 ---- 207.60B 195.50A 207.50B 198.50 -2.60 201.10 1670 ---- 203.50B 191.40A 203.40B 194.40 -2.70 197.10 1 1675 ---- 199.40B 187.50A 199.40B 190.40 -2.70 193.10 1680 ---- 195.30B 183.50A 195.30B 186.40 -2.70 189.10 30 1685 ---- 191.30B 179.60A 191.30B 182.50 -2.70 185.20 1 1690 ---- 187.40B 175.70A 187.40B 178.60 -2.70 181.30 1695 ---- 183.40B 171.90A 183.40B 174.70 -2.80 177.50 1700 ---- 179.50B 168.10A 179.50B 170.90 -2.80 173.70 9 1705 ---- 175.70B 164.40A 175.70B 167.20 -2.70 169.90 1710 ---- 171.90B 160.70A 171.90B 163.40 -2.80 166.20 1715 ---- 168.10B 157.00A 168.10B 159.70 -2.80 162.50 1720 ---- 164.40B 153.40A 164.40B 156.10 -2.80 158.90 1725 ---- 160.70B 149.90A 160.60B 152.50 -2.80 155.30 1730 ---- 157.10B 146.40A 157.10B 149.00 -2.80 151.80 1735 ---- 153.50B 142.90A 153.50B 145.50 -2.80 148.30 1740 ---- 150.00B 139.50A 150.00B 142.10 -2.80 144.90 1745 ---- 146.50B 136.20A 146.40B 138.70 -2.80 141.50 1750 ---- 143.00B 132.90A 143.00B 135.40 -2.70 138.10 314 1755 ---- 139.70B 129.70A 139.70B 132.10 -2.80 134.90 1760 ---- 136.40B 126.50A 136.40B 128.90 -2.70 131.60 1765 ---- 133.10B 123.40A 133.10B 125.70 -2.80 128.50 21 1770 ---- 129.90B 120.30A 129.90B 122.60 -2.70 125.30 1 1775 ---- 126.70B 117.30A 126.70B 119.50 -2.80 122.30 55 1780 ---- 123.60B 114.30A 123.60B 116.50 -2.70 119.20 1785 ---- 120.50B 111.50A 120.50B 113.60 -2.70 116.30 19 1790 ---- 117.50B 108.60A 117.50B 110.70 -2.70 113.40 1795 ---- 114.60B 105.80A 114.60B 107.90 -2.60 110.50 1800 ---- 111.70B 103.10A 111.70B 105.10 -2.60 107.70 101 1805 ---- 108.90B 100.50A 108.90B 102.40 -2.60 105.00 1810 ---- 106.10B 97.90A 106.10B 99.80 -2.50 102.30 1815 ---- 103.40B 95.30A 103.40B 97.20 -2.50 99.70 6 1820 ---- 100.80B 92.80A 100.80B 94.60 -2.50 97.10 1825 ---- 98.30B 90.40A 98.30B 92.20 -2.40 94.60 1830 ---- 95.60B 88.00A 95.60B 89.80 -2.30 92.10 1835 ---- 93.10B 85.70A 93.10B 87.40 -2.30 89.70 1840 ---- 90.70B 83.50A 90.70B 85.10 -2.30 87.40 14 1845 ---- 88.40B 81.30A 88.40B 82.80 -2.30 85.10 1850 ---- 86.30B 79.20A 86.30B 80.60 -2.30 200 82.90 321 1855 ---- 83.80B 77.10A 83.80B 78.50 -2.20 80.70 1860 ---- 81.60B 75.00A 81.60B 76.40 -2.20 78.60 1865 ---- 79.50B 73.10A 79.50B 74.40 -2.20 76.60 1 1870 ---- 77.40B 71.10A 77.40B 72.40 -2.20 74.60 1875 ---- 75.70B 69.30A 75.70B 70.50 -2.10 72.60 1880 ---- 73.70B 67.50A 73.70B 68.60 -2.10 70.70 1885 ---- 71.50B 65.70A 71.50B 66.80 -2.10 68.90 1890 ---- 69.60B 64.00A 69.60B 65.10 -2.00 67.10 1895 ---- 67.80B 62.30A 67.80B 63.30 -2.00 65.30 1900 ---- 66.30B 60.70A 66.30B 61.70 -1.90 63.60 52 1905 ---- 64.30B 59.10A 64.30B 60.10 -1.90 62.00 2 1910 ---- 62.60B 57.50A 62.60B 58.50 -1.90 60.40 1915 ---- 61.00B 56.00A 61.00B 57.00 -1.80 58.80 1920 ---- 59.40B 54.60A 59.40B 55.50 -1.80 57.30 1925 ---- 58.10B 53.10A 58.10B 54.00 -1.80 55.80 1930 ---- 56.40B 51.80A 56.40B 52.60 -1.80 54.40 22 1935 ---- 55.00B 50.40A 55.00B 51.30 -1.70 53.00 1940 ---- 53.60B 49.20A 53.60B 49.90 -1.80 51.70 27 1945 ---- 52.20B 47.90A 52.20B 48.70 -1.70 50.40 2 1950 ---- 51.10B 46.70A 51.10B 47.40 -1.70 49.10 2 1955 ---- 49.60B 45.50A 49.60B 46.20 -1.70 47.90 1960 ---- 48.40B 44.40A 48.40B 45.00 -1.70 46.70 1965 ---- 47.10B 43.30A 47.10B 43.90 -1.60 45.50 1970 ---- 46.00B 42.20A 46.00B 42.80 -1.60 44.40 2 1975 ---- 44.90B 41.20A 44.90B 41.70 -1.60 43.30 20 1980 ---- 43.70B 40.20A 43.70B 40.70 -1.50 42.20 1985 ---- 42.60B 39.20A 42.60B 39.70 -1.50 41.20 1990 ---- 41.60B 38.30A 41.60B 38.70 -1.50 40.20 1995 ---- 40.60B 37.30A 40.60B 37.80 -1.40 39.20 2000 ---- 39.70B 36.40A 39.70B 36.90 -1.40 550 38.30 722 2005 ---- 38.60B 35.50A 38.60B 36.00 -1.30 37.30 2010 ---- 37.70B 34.70A 37.70B 35.10 -1.40 36.50 2015 ---- 36.80B 33.90A 36.80B 34.30 -1.30 35.60 2020 ---- 35.90B 33.00A 35.90B 33.40 -1.30 34.70 2025 ---- 35.10B 32.20A 35.10B 32.70 -1.20 33.90 2030 ---- 34.20B 31.50A 34.20B 31.90 -1.20 33.10 2035 ---- 33.40B 30.70A 33.40B 31.10 -1.30 32.40 2040 ---- 32.60B 30.00A 32.60B 30.40 -1.20 31.60 2045 ---- 31.80B 29.30A 31.80B 29.70 -1.20 30.90 2050 ---- 31.10B 28.60A 31.10B 29.00 -1.20 30.20 6 2055 ---- 30.40B 28.00A 30.40B 28.30 -1.20 29.50 2060 ---- 29.70B 27.30A 29.70B 27.70 -1.10 28.80 2065 ---- 29.00B 26.70A 29.00B 27.10 -1.00 28.10 2070 ---- 28.30B 26.10A 28.30B 26.50 -1.00 27.50 2075 ---- 27.70B 25.50A 27.70B 25.90 -1.00 26.90 1 2080 ---- 27.00B 24.90A 27.00B 25.30 -1.00 26.30 2085 ---- 26.50B 24.40A 26.50B 24.70 -1.00 25.70 2090 ---- 25.90B 23.80A 25.90B 24.20 -.90 25.10 2095 ---- 25.20B 23.30A 25.20B 23.60 -1.00 24.60 2100 23.60 24.70B 22.80A 22.80A 23.10 -.90 552 24.00 5 264 2105 ---- 24.20B 22.30A 24.20B 22.60 -.90 23.50 1 2110 ---- 23.60B 21.80A 23.60B 22.10 -.90 23.00 2115 ---- 23.10B 21.40A 23.10B 21.60 -.90 22.50 2120 ---- 22.60B 20.90A 22.60B 21.20 -.80 22.00 2125 ---- 22.20B 20.40A 22.20B 20.70 -.80 21.50 2130 ---- 21.60B 20.10A 21.60B 20.30 -.80 21.10 2 2135 ---- 21.10B 19.60A 21.10B 19.80 -.80 20.60 2140 ---- 20.80B 19.20A 20.80B 19.40 -.80 20.20 2145 ---- 20.30B 18.80A 20.20B 19.00 -.80 19.80 2150 ---- 19.80B 18.40A 19.80B 18.60 -.80 19.40 6 2155 ---- 19.40B 18.00A 19.40B 18.20 -.80 19.00 2160 ---- 19.00B 17.60A 19.00B 17.80 -.80 18.60 2165 ---- 18.60B 17.30A 18.60B 17.50 -.70 18.20 2170 ---- 18.20B 16.90A 18.20B 17.10 -.70 17.80 2175 ---- 17.90B 16.60A 17.90B 16.80 -.70 17.50 2180 ---- 17.50B 16.30A 17.40B 16.40 -.70 17.10 2185 ---- 17.10B 15.90A 17.10B 16.10 -.70 16.80 2190 ---- 16.70B 15.60A 16.70B 15.70 -.70 16.40 2195 ---- 16.50B 15.30A 16.50B 15.40 -.70 16.10 2200 ---- 16.10B 15.00A 16.10B 15.10 -.70 15.80 3 27 2205 ---- 15.80B 14.70A 15.70B 14.80 -.70 15.50 2210 ---- 15.50B 14.50A 15.50B 14.50 -.70 15.20 2215 ---- 15.20B 14.20A 15.20B 14.20 -.70 14.90 2220 ---- 14.90B 13.90A 14.90B 14.00 -.60 14.60 2225 ---- 14.60B 13.60A 14.60B 13.70 -.60 14.30 46 2230 ---- 14.30B 13.40A 14.30B 13.40 -.60 14.00 2235 ---- 14.00B 13.10A 13.90B 13.10 -.70 13.80 2240 ---- 13.70B 12.90A 13.70B 12.90 -.60 13.50 2245 ---- 13.50B 12.60A 13.50B 12.60 -.70 13.30 2250 ---- 13.20B 12.30A 13.10B 12.40 -.60 13.00 300 2255 ---- 13.00B 12.20A 13.00B 12.20 -.60 12.80 2260 ---- 12.80B 11.90A 12.80B 11.90 -.60 12.50 2265 ---- 12.50B 11.70A 12.50B 11.70 -.60 12.30 2270 ---- 12.30B 11.50A 12.30B 11.50 -.60 12.10 2275 ---- ---- 11.30A 11.30A 11.30 -.60 11.90 2280 ---- 11.80B 11.00A 11.80B 11.10 -.50 11.60 2290 ---- 11.30B 10.70A 11.30B 10.70 -.50 11.20 2300 ---- 11.00B 10.30A 11.00B 10.30 -.50 10.80 1144 3136 2310 ---- 10.50B 9.90A 10.50B 9.90 -.50 10.40 2320 ---- 10.20B 9.60A 9.60A 9.60 -.50 10.10 2325 ---- 10.00B 9.40A 10.00B 9.40 -.50 9.90 9 2330 ---- 9.80B 9.30A 9.30A 9.20 -.50 9.70 2340 ---- 9.50B 8.90A 9.50B 8.90 -.50 9.40 2350 ---- 9.20B 8.60A 9.20B 8.60 -.50 9.10 8 8 2360 ---- ---- 8.40A 8.40A 8.30 -.50 8.80 2370 ---- ---- 8.10A 8.10A 8.10 -.40 8.50 2375 ---- ---- 7.90A 7.90A 7.90 -.40 8.30 2380 ---- 8.30B 7.80A 8.30B 7.80 -.40 8.20 2400 ---- ---- 7.40A 7.40A 7.30 -.40 7.70 5 2425 ---- ---- 6.80A 6.80A 6.70 -.40 7.10 2450 ---- ---- 6.20A 6.20A 6.20 -.40 6.60 45 2475 ---- ---- 5.80A 5.80A 5.70 -.40 6.10 5 2500 ---- ---- 5.40A 5.40A 5.30 -.30 5.60 753 2525 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 2550 ---- ---- 4.70A 4.70A 4.50 -.40 4.90 2575 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 2700 ---- ---- ---- ---- 3.00 -.20 3.20 127 OG AUG23 Gold Option CALL 1200 ---- 650.60B 642.80A 650.40B 644.50 -2.30 646.80 1225 ---- 625.70B 617.10A 625.50B 619.50 -2.30 621.80 1250 ---- 600.80B 592.70A 600.60B 594.50 -2.30 596.80 1275 ---- 575.70B 566.80A 575.70B 569.50 -2.30 571.80 1300 ---- 550.90B 542.00A 550.70B 544.50 -2.30 546.80 1325 ---- 526.00B 517.00A 525.80B 519.50 -2.30 521.80 1350 ---- 504.40B 490.10A 504.40B 494.50 -2.30 496.80 1375 ---- 479.60B 465.40A 479.60B 469.50 -2.30 471.80 1390 ---- 461.40B 452.10A 461.20B 454.60 -2.30 456.90 1400 ---- 454.90B 440.80A 454.90B 444.70 -2.30 447.00 1410 ---- 441.70B 432.80A 441.50B 434.90 -2.30 437.20 1420 ---- 431.80B 422.70A 431.80B 425.00 -2.30 427.30 1425 ---- 430.40B 416.40A 430.40B 420.10 -2.30 422.40 1430 ---- 422.20B 412.90A 422.00B 415.20 -2.30 417.50 1440 ---- 412.50B 403.20A 412.30B 405.50 -2.30 407.80 1450 ---- 406.10B 392.20A 406.10B 395.80 -2.30 398.10 2 1460 ---- 393.10B 383.80A 392.90B 386.10 -2.30 388.40 1470 ---- 383.50B 374.30A 383.30B 376.50 -2.30 378.80 1475 ---- 381.90B 368.20A 381.80B 371.70 -2.30 374.00 1480 ---- 374.00B 364.70A 373.80B 366.90 -2.30 369.20 1490 ---- 364.50B 355.20A 364.30B 357.30 -2.40 359.70 1495 ---- 359.80B 350.10A 359.70B 352.60 -2.40 355.00 1500 ---- 358.10B 344.50A 358.10B 347.90 -2.30 350.20 1505 ---- 350.30B 341.00A 350.10B 343.10 -2.40 345.50 1510 ---- 345.70B 336.30A 345.50B 338.40 -2.40 340.80 1515 ---- 341.00B 331.60A 340.80B 333.70 -2.40 336.10 1520 ---- 336.30B 326.90A 336.10B 329.10 -2.40 331.50 1525 ---- 334.50B 321.10A 334.50B 324.40 -2.40 326.80 1530 ---- 327.10B 317.70A 327.00B 319.80 -2.40 322.20 1535 ---- 322.40B 313.00A 322.30B 315.10 -2.50 317.60 1540 ---- 317.80B 308.10A 317.60B 310.50 -2.50 313.00 1545 ---- 313.20B 303.50A 313.10B 305.90 -2.50 308.40 1550 ---- 311.40B 298.10A 311.40B 301.30 -2.50 303.80 2 1555 ---- 304.10B 294.80A 304.00B 296.80 -2.50 299.30 1560 ---- 299.60B 289.00A 299.30B 292.20 -2.50 294.70 1565 ---- 295.80B 284.50A 295.80B 287.70 -2.50 290.20 1570 ---- 293.10B 280.00A 293.00B 283.20 -2.50 285.70 1575 ---- 288.60B 275.50A 288.60B 278.70 -2.60 281.30 1580 ---- 284.10B 271.10A 284.10B 274.30 -2.50 276.80 1585 ---- 279.60B 266.70A 279.60B 269.80 -2.60 272.40 1590 ---- 275.20B 262.30A 275.20B 265.40 -2.60 268.00 1595 ---- 270.70B 257.90A 270.60B 261.00 -2.60 263.60 1600 ---- 266.30B 253.50A 266.30B 256.60 -2.60 259.20 1605 ---- 261.90B 249.20A 261.90B 252.30 -2.60 254.90 1610 ---- 257.60B 244.90A 257.60B 248.00 -2.60 250.60 1615 ---- 253.20B 240.60A 253.20B 243.70 -2.60 246.30 1620 ---- 248.90B 236.40A 248.90B 239.40 -2.70 242.10 1625 ---- 244.60B 232.20A 244.60B 235.20 -2.60 237.80 1630 ---- 240.40B 228.00A 240.30B 231.00 -2.60 233.60 1635 ---- 236.10B 223.80A 236.10B 226.80 -2.70 229.50 1640 ---- 231.90B 219.70A 231.90B 222.70 -2.60 225.30 1645 ---- 227.80B 215.60A 227.80B 218.60 -2.60 221.20 2 1650 ---- 223.60B 211.50A 223.60B 214.50 -2.60 217.10 78 1655 ---- 219.50B 207.50A 219.50B 210.40 -2.70 213.10 1660 ---- 215.40B 203.50A 215.40B 206.40 -2.70 209.10 1665 ---- 211.40B 199.60A 211.40B 202.40 -2.70 205.10 1 1670 ---- 207.40B 195.60A 207.40B 198.50 -2.70 201.20 1 1675 ---- 203.40B 191.80A 203.40B 194.60 -2.70 197.30 1680 ---- 199.50B 187.90A 199.50B 190.70 -2.70 193.40 1685 ---- 195.60B 184.10A 195.60B 186.90 -2.70 189.60 1690 ---- 191.70B 180.40A 191.70B 183.10 -2.70 185.80 1695 ---- 187.90B 176.60A 187.90B 179.40 -2.70 182.10 1700 ---- 184.10B 172.90A 184.10B 175.70 -2.70 178.40 238 1705 ---- 180.40B 169.30A 180.40B 172.00 -2.70 174.70 1710 ---- 176.70B 165.70A 176.70B 168.40 -2.70 171.10 1715 ---- 173.00B 162.20A 173.00B 164.80 -2.70 167.50 1720 ---- 169.40B 158.70A 169.40B 161.30 -2.70 164.00 4 1725 ---- 165.80B 155.30A 165.80B 157.80 -2.80 160.60 1730 ---- 162.30B 151.90A 162.30B 154.40 -2.70 157.10 1735 ---- 158.80B 148.50A 158.80B 151.00 -2.80 153.80 1 1740 ---- 155.40B 145.20A 155.40B 147.70 -2.70 150.40 1745 ---- 152.00B 142.00A 152.00B 144.40 -2.70 147.10 1750 ---- 148.70B 138.80A 148.70B 141.20 -2.70 143.90 420 1755 ---- 145.40B 135.70A 145.40B 138.00 -2.70 140.70 1760 ---- 142.20B 132.60A 142.20B 134.80 -2.80 137.60 1765 ---- 139.00B 129.50A 139.00B 131.80 -2.70 134.50 1770 ---- 135.90B 126.60A 135.90B 128.70 -2.80 131.50 1775 ---- 132.80B 123.60A 132.80B 125.80 -2.70 128.50 815 1780 ---- 129.80B 120.80A 129.80B 122.90 -2.70 125.60 1785 ---- 126.80B 117.90A 126.80B 120.00 -2.70 122.70 1790 ---- 123.90B 115.20A 123.90B 117.20 -2.60 119.80 1795 ---- 121.00B 112.50A 121.00B 114.50 -2.60 117.10 1800 ---- 118.20B 109.80A 118.20B 111.80 -2.50 114.30 40 1805 ---- 115.50B 107.20A 115.50B 109.10 -2.60 111.70 1810 ---- 112.80B 104.70A 112.80B 106.50 -2.60 109.10 1815 ---- 110.10B 102.20A 110.10B 104.00 -2.50 106.50 7 1820 ---- 107.50B 99.70A 107.50B 101.50 -2.50 104.00 1825 ---- 105.10B 97.40A 105.10B 99.10 -2.50 101.60 65 1830 ---- 102.60B 95.00A 102.60B 96.70 -2.50 99.20 1000 1835 ---- 100.10B 92.80A 100.10B 94.40 -2.40 96.80 5 1840 ---- 97.70B 90.50A 97.70B 92.10 -2.50 94.60 1845 ---- 95.40B 88.40A 95.40B 89.90 -2.40 92.30 1850 ---- 93.30B 86.30A 93.30B 87.80 -2.30 20 90.10 125 1855 ---- 90.90B 84.20A 90.90B 85.70 -2.30 88.00 7 1860 ---- 88.70B 82.20A 88.70B 83.60 -2.30 85.90 1865 ---- 86.60B 80.20A 86.60B 81.60 -2.30 83.90 1870 ---- 84.50B 78.30A 84.50B 79.60 -2.30 81.90 1875 ---- 82.80B 76.50A 82.80B 77.70 -2.20 79.90 5 1880 ---- 80.60B 74.60A 80.60B 75.90 -2.20 78.10 1885 ---- 78.70B 72.90A 78.70B 74.10 -2.10 76.20 9 1890 ---- 76.80B 71.20A 76.80B 72.30 -2.10 74.40 1895 ---- 75.00B 69.50A 75.00B 70.60 -2.00 72.60 1900 ---- 73.30B 67.90A 73.30B 68.90 -2.00 70.90 1405 1905 ---- 71.50B 66.30A 71.50B 67.30 -2.00 69.30 1910 ---- 69.80B 64.70A 69.80B 65.70 -1.90 67.60 1915 ---- 68.20B 63.20A 68.20B 64.10 -1.90 66.00 1 1920 ---- 66.60B 61.70A 66.60B 62.60 -1.90 64.50 1925 ---- 65.10B 60.30A 65.10B 61.20 -1.80 63.00 100 1930 ---- 63.50B 58.80A 63.50B 59.70 -1.80 61.50 1935 ---- 62.00B 57.40A 62.00B 58.30 -1.80 60.10 1940 ---- 60.60B 56.10A 60.60B 57.00 -1.70 58.70 1945 ---- 59.20B 54.90A 59.20B 55.70 -1.70 57.40 1950 ---- 57.90B 53.60A 57.90B 54.40 -1.70 56.10 1955 ---- 56.50B 52.40A 56.50B 53.10 -1.70 54.80 1960 ---- 55.30B 51.20A 55.30B 51.90 -1.60 53.50 250 1965 ---- 54.00B 50.00A 54.00B 50.70 -1.60 52.30 1970 ---- 52.80B 48.90A 52.80B 49.60 -1.60 51.20 1975 ---- 51.60B 47.80A 51.60B 48.50 -1.50 50.00 50 1980 ---- 50.50B 46.80A 50.50B 47.40 -1.50 48.90 1985 ---- 49.30B 45.70A 49.30B 46.30 -1.50 47.80 1990 ---- 48.20B 44.70A 48.20B 45.30 -1.50 46.80 1995 ---- 47.20B 43.70A 47.20B 44.30 -1.40 45.70 2000 ---- 46.10B 42.80A 46.10B 43.30 -1.40 44.70 637 2005 ---- 45.10B 41.80A 45.10B 42.40 -1.40 43.80 2010 ---- 44.10B 40.90A 44.10B 41.50 -1.30 42.80 2015 ---- 43.20B 40.00A 43.20B 40.60 -1.30 41.90 2020 ---- 42.20B 39.20A 42.20B 39.70 -1.30 41.00 2025 ---- 41.30B 38.30A 41.30B 38.80 -1.30 40.10 470 2030 ---- 40.40B 37.50A 40.40B 38.00 -1.30 39.30 2035 ---- 39.60B 36.80A 39.60B 37.20 -1.30 38.50 2040 ---- 38.70B 36.00A 38.70B 36.40 -1.20 37.60 1 2045 ---- 37.90B 35.20A 37.90B 35.70 -1.20 36.90 2050 ---- 37.10B 34.50A 37.10B 34.90 -1.20 36.10 72 2055 ---- 36.30B 33.80A 36.30B 34.20 -1.20 35.40 2060 ---- 35.60B 33.10A 35.60B 33.50 -1.10 34.60 2065 ---- 34.90B 32.40A 34.90B 32.80 -1.10 33.90 2070 ---- 34.10B 31.70A 34.10B 32.10 -1.10 33.20 2075 ---- 33.40B 31.10A 33.40B 31.50 -1.10 32.60 2080 ---- 32.70B 30.40A 32.70B 30.90 -1.00 31.90 2085 ---- 32.10B 29.80A 32.10B 30.20 -1.10 31.30 2090 ---- 31.40B 29.30A 31.40B 29.60 -1.00 30.60 2095 ---- 30.80B 28.60A 30.80B 29.00 -1.00 30.00 2100 ---- 30.20B 28.00A 30.20B 28.50 -.90 29.40 14 2105 ---- 29.60B 27.50A 29.60B 27.90 -1.00 28.90 2110 ---- 29.00B 27.00A 29.00B 27.30 -1.00 28.30 2115 ---- 28.40B 26.50A 28.40B 26.80 -.90 27.70 2120 ---- 27.80B 26.00A 27.80B 26.30 -.90 27.20 2125 ---- 27.30B 25.40A 27.30B 25.80 -.90 26.70 15 2130 ---- 26.70B 24.90A 26.70B 25.30 -.80 26.10 2135 ---- 26.20B 24.50A 26.20B 24.80 -.80 25.60 2140 ---- 25.70B 24.00A 25.70B 24.30 -.90 25.20 2145 ---- 25.20B 23.50A 25.20B 23.90 -.80 24.70 2150 ---- 24.70B 23.10A 24.70B 23.40 -.80 24.20 525 2155 ---- 24.30B 22.70A 24.30B 23.00 -.70 23.70 2160 ---- 23.80B 22.30A 23.80B 22.50 -.80 23.30 2165 ---- 23.40B 21.80A 23.40B 22.10 -.80 22.90 2170 ---- 22.90B 21.40A 22.90B 21.70 -.70 22.40 2175 ---- 22.50B 21.10A 22.50B 21.30 -.70 22.00 36 2180 ---- 22.10B 20.70A 22.10B 20.90 -.70 21.60 2185 ---- 21.60B 20.30A 21.60B 20.50 -.70 21.20 2190 ---- 21.20B 19.90A 21.20B 20.10 -.70 20.80 2195 ---- 20.90B 19.60A 20.90B 19.80 -.60 20.40 2200 ---- 20.50B 19.20A 20.50B 19.40 -.70 20.10 2101 2205 ---- 20.10B 18.90A 20.10B 19.10 -.60 19.70 2210 ---- 19.70B 18.60A 19.70B 18.70 -.60 19.30 2215 ---- 19.40B 18.20A 19.40B 18.40 -.60 19.00 2220 ---- 19.00B 17.90A 19.00B 18.10 -.60 18.70 2225 ---- 18.70B 17.60A 18.70B 17.80 -.50 18.30 2230 ---- 18.30B 17.30A 18.30B 17.40 -.60 18.00 2235 ---- 18.00B 17.00A 18.00B 17.10 -.60 17.70 2240 ---- 17.70B 16.70A 17.70B 16.80 -.60 17.40 2245 ---- 17.40B 16.40A 17.40B 16.50 -.60 17.10 2250 ---- 17.10B 16.10A 17.10B 16.30 -.50 16.80 2255 ---- 16.80B 15.90A 16.80B 16.00 -.50 16.50 2260 ---- 16.50B 15.60A 16.50B 15.70 -.50 16.20 2265 ---- 16.20B 15.30A 16.20B 15.40 -.60 16.00 2270 ---- 15.90B 15.00A 15.90B 15.20 -.50 15.70 2275 ---- 15.70B 14.80A 15.70B 14.90 -.50 15.40 2280 ---- 15.40B 14.50A 15.40B 14.70 -.50 15.20 2290 ---- 14.90B 14.10A 14.90B 14.20 -.50 14.70 2300 ---- 14.40B 13.60A 14.40B 13.70 -.50 14.20 9 71 2310 ---- 13.90B 13.20A 13.90B 13.30 -.50 13.80 2 2320 ---- 13.50B 12.80A 13.50B 12.90 -.40 13.30 2325 ---- 13.20B 12.60A 13.20B 12.70 -.40 13.10 2330 ---- 13.00B 12.40A 13.00B 12.50 -.40 12.90 2340 ---- 12.70B 12.00A 12.70B 12.10 -.40 12.50 2350 ---- 12.30B 11.60A 12.30B 11.70 -.50 12.20 2360 ---- ---- 11.30A 11.30A 11.30 -.50 11.80 2370 ---- ---- 11.00A 11.00A 11.00 -.50 11.50 2375 ---- ---- 10.80A 10.80A 10.80 -.50 11.30 2380 ---- 11.20B 10.60A 11.20B 10.60 -.50 11.10 2400 ---- ---- 10.00A 10.00A 10.00 -.50 10.50 3 5 2425 ---- ---- 9.30A 9.30A 9.30 -.40 9.70 2450 ---- ---- 8.70A 8.70A 8.60 -.50 9.10 2475 ---- ---- 8.10A 8.10A 8.00 -.40 8.40 2500 ---- ---- 7.60A 7.60A 7.50 -.40 7.90 79 2525 ---- ---- 7.10A 7.10A 7.00 -.40 7.40 2550 ---- ---- 6.70A 6.70A 6.50 -.40 6.90 2575 ---- ---- 6.20A 6.20A 6.10 -.40 6.50 825 2600 5.50 5.50 5.50 5.60B 5.70 -.40 2 6.10 5 62 3000 ---- ---- ---- ---- 2.40 -.20 2.60 949 4000 ---- ---- ---- ---- .70 -.10 .80 45 OG SEP23 Gold Option CALL 1200 ---- 664.70B 658.00A 664.70B 660.10 -2.30 662.40 1225 ---- 639.70B 633.50A 639.70B 635.10 -2.30 637.40 1250 ---- 615.90B 608.50A 615.60B 610.10 -2.30 612.40 1 1275 ---- 589.80B 583.50A 589.60B 585.10 -2.30 587.40 1300 ---- 566.00B 557.50A 565.80B 560.10 -2.30 562.40 1325 ---- 544.70B 530.80A 544.70B 535.10 -2.30 537.40 1350 ---- 519.80B 506.00A 519.80B 510.10 -2.30 512.40 1375 ---- 495.10B 481.40A 495.10B 485.20 -2.30 487.50 1400 ---- 470.50B 456.90A 470.50B 460.40 -2.40 462.80 1410 ---- 457.10B 448.50A 456.90B 450.60 -2.40 453.00 1420 ---- 447.40B 438.70A 447.20B 440.80 -2.40 443.20 1425 ---- 446.10B 432.60A 446.10B 436.00 -2.30 438.30 1430 ---- 437.70B 428.70A 437.50B 431.10 -2.30 433.40 1440 ---- 428.00B 419.30A 428.00B 421.40 -2.30 423.70 1450 ---- 421.90B 408.50A 421.90B 411.70 -2.40 414.10 1460 ---- 408.80B 400.20A 408.60B 402.10 -2.40 404.50 1470 ---- 399.20B 390.20A 399.00B 392.50 -2.40 394.90 1475 ---- 397.90B 384.60A 397.80B 387.70 -2.40 390.10 1480 ---- 389.80B 381.00A 389.60B 383.00 -2.40 385.40 1490 ---- 380.40B 371.70A 380.20B 373.50 -2.40 375.90 1500 ---- 374.20B 361.00A 374.20B 364.10 -2.40 366.50 1505 ---- 366.30B 357.60A 366.20B 359.40 -2.40 361.80 1510 ---- 361.60B 352.90A 361.50B 354.70 -2.50 357.20 1515 ---- 357.00B 348.10A 356.90B 350.10 -2.40 352.50 1520 ---- 352.30B 343.50A 352.10B 345.40 -2.50 347.90 1525 ---- 350.80B 337.80A 350.80B 340.80 -2.50 343.30 1530 ---- 343.20B 334.20A 342.90B 336.20 -2.40 338.60 1535 ---- 338.60B 329.70A 338.30B 331.60 -2.50 334.10 1540 ---- 334.00B 325.30A 333.80B 327.00 -2.50 329.50 1545 ---- 329.50B 320.60A 329.20B 322.40 -2.50 324.90 1550 ---- 327.80B 314.90A 327.70B 317.90 -2.50 320.40 1555 ---- 320.40B 310.40A 320.20B 313.30 -2.60 315.90 1560 ---- 318.70B 305.90A 318.60B 308.80 -2.60 311.40 1565 ---- 314.20B 301.40A 314.10B 304.30 -2.60 306.90 1570 ---- 309.70B 297.00A 309.60B 299.90 -2.50 302.40 1575 ---- 305.20B 292.60A 305.20B 295.40 -2.60 298.00 1580 ---- 300.80B 288.10A 300.80B 291.00 -2.60 293.60 1585 ---- 296.30B 283.70A 296.30B 286.60 -2.60 289.20 1 1590 ---- 291.90B 279.40A 291.90B 282.20 -2.60 284.80 1595 ---- 287.50B 275.00A 287.50B 277.80 -2.70 280.50 1600 ---- 283.10B 270.70A 283.10B 273.50 -2.60 276.10 1605 ---- 278.80B 266.40A 278.80B 269.20 -2.60 271.80 1610 ---- 274.40B 262.10A 274.30B 264.90 -2.70 267.60 1615 ---- 270.10B 257.90A 270.10B 260.60 -2.70 263.30 1 1620 ---- 265.80B 253.60A 265.80B 256.40 -2.70 259.10 1625 ---- 261.60B 249.40A 261.60B 252.20 -2.70 254.90 1630 ---- 257.40B 245.30A 257.40B 248.00 -2.70 250.70 1635 ---- 253.10B 241.10A 253.10B 243.80 -2.80 246.60 1640 ---- 249.00B 237.00A 249.00B 239.70 -2.80 242.50 1645 ---- 244.80B 232.90A 244.80B 235.60 -2.80 238.40 1650 ---- 240.70B 228.90A 240.70B 231.60 -2.70 234.30 1655 ---- 236.60B 224.90A 236.50B 227.50 -2.80 230.30 1660 ---- 232.50B 220.90A 232.50B 223.50 -2.80 226.30 1665 ---- 228.50B 216.90A 228.50B 219.60 -2.80 222.40 1670 ---- 224.50B 213.00A 224.50B 215.60 -2.90 218.50 1675 ---- 220.60B 209.20A 220.60B 211.80 -2.80 214.60 1680 ---- 216.60B 205.30A 216.60B 207.90 -2.80 210.70 1685 ---- 212.70B 201.50A 212.70B 204.10 -2.80 206.90 1690 ---- 208.90B 197.70A 208.90B 200.30 -2.90 203.20 1695 ---- 205.10B 194.00A 205.10B 196.60 -2.80 199.40 1700 ---- 201.30B 190.30A 201.30B 192.90 -2.80 195.70 3 1705 ---- 197.50B 186.70A 197.50B 189.20 -2.90 192.10 1710 ---- 193.80B 183.10A 193.80B 185.60 -2.90 188.50 1715 ---- 190.20B 179.50A 190.20B 182.00 -2.90 184.90 1720 ---- 186.60B 176.00A 186.60B 178.50 -2.90 181.40 1725 ---- 183.00B 172.50A 183.00B 175.00 -2.90 177.90 1730 ---- 179.40B 169.10A 179.40B 171.50 -2.90 174.40 1735 ---- 175.90B 165.70A 175.90B 168.10 -2.90 171.00 1740 ---- 172.50B 162.40A 172.50B 164.80 -2.90 167.70 1 1745 ---- 169.10B 159.10A 169.10B 161.50 -2.90 164.40 1750 ---- 165.70B 155.90A 165.70B 158.20 -2.90 161.10 1 1755 ---- 162.40B 152.70A 162.40B 155.00 -2.90 157.90 1760 ---- 159.10B 149.50A 159.10B 151.80 -2.90 154.70 1765 ---- 155.90B 146.50A 155.90B 148.70 -2.90 151.60 1770 ---- 152.80B 143.40A 152.80B 145.60 -2.90 148.50 1 1775 ---- 149.60B 140.40A 149.60B 142.60 -2.90 145.50 1780 ---- 146.60B 137.50A 146.60B 139.60 -2.90 142.50 1785 ---- 143.50B 134.60A 143.50B 136.70 -2.90 139.60 16 1790 ---- 140.60B 131.70A 140.60B 133.80 -2.90 136.70 3 1795 ---- 137.60B 129.00A 137.60B 131.00 -2.80 133.80 7 1800 ---- 134.80B 126.20A 134.80B 128.20 -2.80 131.00 2000 1805 ---- 131.90B 123.50A 131.90B 125.40 -2.90 128.30 1810 ---- 129.20B 120.90A 129.20B 122.80 -2.80 125.60 1815 ---- 126.40B 118.30A 126.40B 120.10 -2.80 122.90 1820 ---- 123.70B 115.80A 123.70B 117.60 -2.70 120.30 1825 ---- 121.10B 113.30A 121.10B 115.00 -2.80 117.80 1830 ---- 118.50B 110.80A 118.50B 112.50 -2.80 115.30 1835 ---- 116.00B 108.40A 116.00B 110.10 -2.70 112.80 1840 ---- 113.50B 106.10A 113.50B 107.70 -2.70 110.40 1845 ---- 111.10B 103.80A 111.10B 105.40 -2.70 108.10 1850 103.30 108.70B 101.60A 101.60A 103.10 -2.70 3 105.80 150 5025 1855 ---- 106.40B 99.40A 106.40B 100.90 -2.60 103.50 1860 ---- 104.10B 97.30A 104.10B 98.70 -2.60 101.30 1865 ---- 101.90B 95.20A 101.90B 96.60 -2.50 99.10 1870 ---- 99.70B 93.10A 99.70B 94.50 -2.50 97.00 1875 ---- 97.60B 91.10A 97.60B 92.40 -2.50 94.90 10 1880 ---- 95.50B 89.20A 95.50B 90.40 -2.50 92.90 1885 ---- 93.40B 87.30A 93.40B 88.50 -2.40 90.90 1890 ---- 91.40B 85.40A 91.40B 86.60 -2.40 89.00 1895 ---- 89.50B 83.60A 89.50B 84.70 -2.40 87.10 1900 ---- 87.60B 81.70A 87.60B 82.90 -2.30 85.20 40 1905 ---- 85.70B 80.10A 85.70B 81.10 -2.30 83.40 1910 ---- 83.90B 78.40A 83.90B 79.40 -2.20 81.60 1915 ---- 82.10B 76.70A 82.10B 77.70 -2.20 79.90 1920 ---- 80.40B 75.10A 80.40B 76.10 -2.10 78.20 1925 ---- 78.70B 73.50A 78.70B 74.50 -2.10 76.60 1930 ---- 77.00B 71.80A 77.00B 72.90 -2.10 75.00 1935 ---- 75.40B 70.40A 75.40B 71.40 -2.00 73.40 1940 ---- 73.80B 68.90A 73.80B 69.90 -2.00 71.90 1945 ---- 72.30B 67.50A 72.30B 68.40 -2.00 70.40 1950 ---- 70.80B 66.00A 70.80B 67.00 -1.90 68.90 1955 ---- 69.30B 64.80A 69.30B 65.60 -1.90 67.50 1960 ---- 67.90B 63.40A 67.90B 64.30 -1.80 66.10 1965 ---- 66.50B 62.00A 66.50B 63.00 -1.70 64.70 1970 ---- 65.10B 60.80A 65.10B 61.70 -1.70 63.40 32 1975 ---- 63.80B 59.50A 63.80B 60.40 -1.70 62.10 750 1980 ---- 62.50B 58.40A 62.50B 59.20 -1.60 60.80 1985 ---- 61.20B 57.10A 61.20B 58.00 -1.60 59.60 1990 ---- 60.00B 56.00A 60.00B 56.80 -1.60 58.40 1995 ---- 58.80B 55.00A 58.80B 55.70 -1.50 57.20 2000 ---- 57.60B 53.80A 57.60B 54.60 -1.50 56.10 6106 2005 ---- 56.50B 52.70A 56.50B 53.50 -1.50 55.00 2010 ---- 55.40B 51.80A 55.40B 52.50 -1.40 53.90 2015 ---- 54.30B 50.70A 54.30B 51.40 -1.40 52.80 2020 ---- 53.20B 49.70A 53.20B 50.40 -1.40 51.80 2025 ---- 52.20B 48.70A 52.20B 49.50 -1.30 50.80 5 2030 ---- 51.10B 47.80A 51.10B 48.50 -1.30 49.80 2035 ---- 50.20B 46.80A 50.20B 47.60 -1.20 48.80 2040 ---- 49.20B 45.90A 49.20B 46.70 -1.20 47.90 16 2045 ---- 48.20B 45.10A 48.20B 45.80 -1.10 46.90 2050 ---- 47.30B 44.20A 47.30B 44.90 -1.10 46.00 5 2055 ---- 46.40B 43.40A 46.40B 44.00 -1.20 45.20 2060 ---- 45.50B 42.70A 45.50B 43.20 -1.10 44.30 74 2065 ---- 44.70B 41.90A 44.70B 42.40 -1.10 43.50 2070 ---- 43.80B 41.00A 43.80B 41.60 -1.10 42.70 2075 ---- 43.00B 40.30A 43.00B 40.90 -1.00 41.90 2080 ---- 42.20B 39.50A 42.20B 40.10 -1.00 41.10 2085 ---- 41.40B 38.80A 41.40B 39.40 -.90 40.30 2090 ---- 40.60B 38.10A 40.60B 38.60 -1.00 39.60 2095 ---- 39.90B 37.40A 39.90B 37.90 -1.00 38.90 2100 ---- 39.20B 36.70A 39.20B 37.30 -.90 38.20 163 2105 ---- 38.50B 36.10A 38.50B 36.60 -.90 37.50 2110 ---- 37.80B 35.50A 37.80B 35.90 -.90 36.80 2115 ---- 37.10B 34.80A 37.10B 35.30 -.90 36.20 2120 ---- 36.40B 34.30A 36.40B 34.70 -.80 35.50 2125 ---- 35.80B 33.70A 35.80B 34.10 -.80 34.90 2130 ---- 35.20B 33.10A 35.20B 33.50 -.80 34.30 2135 ---- 34.50B 32.50A 34.50B 32.90 -.80 33.70 2140 ---- 33.90B 32.00A 33.90B 32.30 -.80 33.10 2145 ---- 33.30B 31.30A 33.30B 31.80 -.70 32.50 2150 ---- 32.80B 30.80A 32.80B 31.20 -.80 32.00 5000 2155 30.60 32.20B 30.10 30.10 30.70 -.70 89 31.40 2160 ---- 31.60B 29.80A 31.60B 30.20 -.70 30.90 2165 ---- 31.10B 29.30A 31.10B 29.70 -.70 30.40 2170 ---- 30.50B 28.90A 30.50B 29.20 -.70 29.90 2175 ---- 30.00B 28.30A 30.00B 28.70 -.70 29.40 2180 ---- 29.50B 27.90A 29.50B 28.20 -.70 28.90 2185 ---- 29.00B 27.40A 29.00B 27.70 -.70 28.40 2190 ---- 28.50B 27.00A 28.50B 27.30 -.60 27.90 2195 ---- 28.00B 26.50A 28.00B 26.80 -.70 27.50 2200 ---- 27.60B 26.10A 27.60B 26.40 -.60 27.00 80 2205 ---- 27.10B 25.70A 27.10B 26.00 -.60 26.60 2210 ---- 26.70B 25.30A 26.70B 25.50 -.70 26.20 2215 ---- 26.20B 24.90A 26.20B 25.10 -.60 25.70 2220 ---- 25.80B 24.50A 25.80B 24.70 -.60 25.30 2225 ---- 25.40B 24.10A 25.40B 24.30 -.60 24.90 2230 ---- 25.00B 23.70A 25.00B 23.90 -.60 24.50 2235 ---- 24.60B 23.30A 24.60B 23.50 -.70 24.20 2240 ---- 24.20B 22.90A 24.20B 23.20 -.60 23.80 2245 ---- 23.80B 22.60A 23.80B 22.80 -.60 23.40 2250 ---- 23.40B 22.20A 23.40B 22.40 -.60 23.00 17 2255 ---- 23.00B 21.90A 23.00B 22.10 -.60 22.70 2260 ---- 22.70B 21.50A 22.70B 21.80 -.50 22.30 2265 ---- 22.30B 21.20A 22.30B 21.40 -.60 22.00 2270 ---- 22.00B 20.90A 22.00B 21.10 -.60 21.70 2275 ---- 21.60B 20.50A 21.60B 20.80 -.50 21.30 2280 ---- 21.30B 20.20A 21.30B 20.40 -.60 21.00 2290 ---- 20.70B 19.60A 20.70B 19.80 -.60 20.40 2300 ---- 20.00B 19.00A 20.00B 19.20 -.60 19.80 1542 2310 ---- 19.40B 18.50A 19.40B 18.70 -.50 19.20 2320 ---- 18.80B 18.00A 18.80B 18.10 -.60 18.70 2325 ---- 18.60B 17.70A 18.60B 17.90 -.50 18.40 2330 ---- 18.30B 17.50A 18.30B 17.60 -.50 18.10 2340 ---- 17.80B 17.00A 17.80B 17.10 -.50 17.60 2350 ---- 17.30B 16.50A 17.20B 16.60 -.50 17.10 2360 ---- 16.80B 16.10A 16.80B 16.10 -.60 16.70 2370 ---- 16.30B 15.60A 16.30B 15.70 -.50 16.20 2375 ---- 16.10B 15.40A 16.10B 15.50 -.50 16.00 2380 ---- 15.90B 15.20A 15.90B 15.30 -.50 15.80 2400 ---- 15.00B 14.40A 15.00B 14.40 -.50 14.90 3 2425 ---- ---- 13.50A 13.50A 13.50 -.50 14.00 2450 ---- 13.20B 12.60A 13.20B 12.60 -.50 13.10 2475 ---- ---- 11.90A 11.90A 11.80 -.50 12.30 2490 ---- 11.90B 11.40A 11.90B 11.40 -.40 11.80 2500 ---- 11.60B 11.10A 11.60B 11.10 -.40 11.50 301 2525 ---- ---- 10.50A 10.50A 10.40 -.40 10.80 2550 ---- 10.30B 9.90A 10.30B 9.80 -.40 10.20 1125 2575 ---- ---- 9.30A 9.30A 9.20 -.40 9.60 59 3000 ---- ---- ---- ---- 3.80 -.20 4.00 19 OG OCT23 Gold Option CALL 1200 ---- 665.00B 658.40A 664.70B 660.10 -2.30 662.40 1225 ---- 640.10B 633.80A 639.90B 635.10 -2.30 637.40 1250 ---- 615.30B 608.50A 615.10B 610.10 -2.30 612.40 1275 ---- 589.50B 583.40A 589.30B 585.10 -2.30 587.40 1300 ---- 569.50B 556.00A 569.40B 560.10 -2.30 562.40 1325 ---- 544.50B 531.10A 544.50B 535.10 -2.30 537.40 1350 ---- 519.70B 506.60A 519.70B 510.10 -2.30 512.40 1375 ---- 495.10B 482.00A 495.10B 485.40 -2.30 487.70 1400 ---- 470.70B 457.70A 470.70B 460.90 -2.30 463.20 1410 ---- 456.30B 449.50A 456.10B 451.10 -2.30 453.40 1420 ---- 446.60B 440.40A 446.40B 441.40 -2.30 443.70 1425 ---- 446.50B 433.60A 446.50B 436.60 -2.30 438.90 1430 ---- 436.70B 430.30A 436.70B 431.70 -2.40 434.10 1440 ---- 428.20B 420.50A 428.00B 422.10 -2.40 424.50 1450 ---- 422.50B 409.80A 422.50B 412.60 -2.30 414.90 1460 ---- 409.20B 402.10A 409.00B 403.00 -2.40 405.40 1470 ---- 399.80B 391.90A 399.60B 393.60 -2.40 396.00 1475 ---- 398.70B 386.20A 398.70B 388.80 -2.50 391.30 1480 ---- 390.50B 383.30A 390.30B 384.10 -2.50 386.60 1490 ---- 381.10B 374.00A 380.90B 374.80 -2.40 377.20 1500 ---- 375.30B 362.90A 375.30B 365.50 -2.40 367.90 1505 ---- 367.20B 359.10A 367.00B 360.80 -2.50 363.30 1510 ---- 362.70B 354.50A 362.40B 356.20 -2.50 358.70 1515 ---- 358.10B 350.40A 357.80B 351.60 -2.50 354.10 1520 ---- 353.50B 345.40A 353.20B 347.00 -2.60 349.60 1525 ---- 352.10B 339.90A 352.10B 342.50 -2.50 345.00 1530 ---- 344.40B 336.30A 344.20B 337.90 -2.60 340.50 1535 ---- 339.90B 330.90A 339.70B 333.40 -2.50 335.90 1540 ---- 337.80B 326.40A 337.80B 328.80 -2.60 331.40 1545 ---- 333.90B 321.90A 333.90B 324.30 -2.70 327.00 1550 ---- 329.40B 317.40A 329.40B 319.90 -2.60 322.50 1555 ---- 324.90B 313.00A 324.90B 315.40 -2.60 318.00 1560 ---- 320.50B 308.60A 320.50B 311.00 -2.60 313.60 1565 ---- 316.00B 304.10A 316.00B 306.50 -2.70 309.20 1570 ---- 311.60B 299.80A 311.60B 302.10 -2.70 304.80 1575 ---- 307.10B 295.40A 307.10B 297.80 -2.70 300.50 1580 ---- 302.70B 291.10A 302.70B 293.40 -2.70 296.10 1585 ---- 298.40B 286.70A 298.40B 289.10 -2.70 291.80 1590 ---- 294.00B 282.40A 294.00B 284.80 -2.70 287.50 1595 ---- 289.70B 278.20A 289.70B 280.50 -2.80 283.30 1600 ---- 285.40B 273.90A 285.40B 276.20 -2.80 279.00 1605 ---- 281.10B 269.70A 281.10B 272.00 -2.80 274.80 1610 ---- 276.80B 265.50A 276.80B 267.70 -2.90 270.60 1615 ---- 272.60B 261.30A 272.60B 263.50 -2.90 266.40 1620 ---- 268.40B 257.20A 268.40B 259.40 -2.90 262.30 1625 ---- 264.20B 253.10A 264.20B 255.30 -2.80 258.10 1630 ---- 260.00B 249.00A 260.00B 251.10 -3.00 254.10 1635 ---- 255.90B 244.90A 255.90B 247.10 -2.90 250.00 1640 ---- 251.80B 240.90A 251.80B 243.00 -3.00 246.00 1645 ---- 247.70B 236.90A 247.70B 239.00 -3.00 242.00 1650 ---- 243.70B 232.90A 243.70B 235.00 -3.00 238.00 1655 ---- 239.60B 229.00A 239.60B 231.10 -3.00 234.10 1660 ---- 235.70B 225.10A 235.70B 227.10 -3.10 230.20 1665 ---- 231.70B 221.20A 231.70B 223.30 -3.00 226.30 1670 ---- 227.80B 217.40A 227.80B 219.40 -3.00 222.40 1675 ---- 223.90B 213.60A 223.90B 215.60 -3.00 218.60 1680 ---- 220.00B 209.90A 220.00B 211.80 -3.10 214.90 1685 ---- 216.20B 206.20A 216.20B 208.10 -3.00 211.10 1690 ---- 212.40B 202.50A 212.40B 204.40 -3.00 207.40 1695 ---- 208.70B 198.80A 208.70B 200.70 -3.10 203.80 1700 ---- 205.00B 195.20A 204.90B 197.10 -3.10 200.20 1705 ---- 201.30B 191.70A 201.30B 193.50 -3.10 196.60 1710 ---- 197.70B 188.20A 197.70B 189.90 -3.10 193.00 1715 ---- 194.10B 184.70A 194.00B 186.40 -3.10 189.50 1720 ---- 190.60B 181.20A 190.60B 183.00 -3.10 186.10 1725 ---- 187.10B 177.90A 187.00B 179.60 -3.10 182.70 1 1730 ---- 183.60B 174.50A 183.60B 176.20 -3.10 179.30 1735 ---- 180.20B 171.20A 180.20B 172.90 -3.10 176.00 1740 ---- 176.80B 168.00A 176.70B 169.60 -3.10 172.70 1745 ---- 173.50B 164.80A 173.40B 166.30 -3.20 169.50 1750 ---- 170.20B 161.60A 170.20B 163.10 -3.20 166.30 1755 ---- 166.90B 158.50A 166.90B 160.00 -3.10 163.10 1760 ---- 163.70B 155.40A 163.70B 156.90 -3.10 160.00 1765 ---- 160.60B 152.40A 160.50B 153.80 -3.10 156.90 1770 ---- 157.50B 149.40A 157.40B 150.80 -3.10 153.90 1775 ---- 154.40B 146.50A 154.40B 147.90 -3.10 151.00 1780 ---- 151.40B 143.60A 151.40B 145.00 -3.00 148.00 1785 ---- 148.50B 140.80A 148.50B 142.10 -3.10 145.20 1790 ---- 145.50B 138.00A 145.50B 139.30 -3.00 142.30 1795 ---- 142.70B 135.30A 142.70B 136.50 -3.10 139.60 1800 ---- 139.90B 132.60A 139.90B 133.80 -3.00 136.80 23 1805 ---- 137.10B 129.90A 137.10B 131.20 -2.90 134.10 1810 ---- 134.40B 127.30A 134.40B 128.50 -3.00 131.50 1815 ---- 131.70B 124.80A 131.70B 126.00 -2.90 128.90 1820 ---- 129.00B 122.30A 129.00B 123.40 -3.00 1 126.40 1 1825 ---- 126.50B 119.90A 126.50B 121.00 -2.80 123.80 1830 ---- 123.90B 117.50A 123.90B 118.50 -2.90 121.40 1835 ---- 121.40B 115.10A 121.40B 116.10 -2.90 119.00 1840 ---- 119.00B 112.80A 119.00B 113.80 -2.80 116.60 210 1845 ---- 116.60B 110.50A 116.60B 111.50 -2.80 114.30 1850 ---- 114.20B 108.30A 114.20B 109.30 -2.70 112.00 1855 ---- 112.00B 106.10A 112.00B 107.10 -2.70 109.80 1860 ---- 109.70B 104.00A 109.70B 104.90 -2.70 107.60 1865 ---- 107.50B 101.90A 107.50B 102.80 -2.60 105.40 1870 ---- 105.40B 99.90A 105.40B 100.70 -2.60 103.30 1875 ---- 103.30B 97.90A 103.20B 98.70 -2.60 101.30 1880 ---- 101.20B 95.90A 101.20B 96.70 -2.50 99.20 1885 ---- 99.30B 94.00A 99.10B 94.80 -2.40 97.20 1890 ---- 97.30B 92.10A 97.20B 92.90 -2.40 95.30 1895 ---- 95.10B 90.30A 95.10B 91.00 -2.40 93.40 1900 ---- 93.20B 88.40A 93.20B 89.20 -2.40 91.60 25 1905 ---- 91.50B 86.70A 91.50B 87.40 -2.30 89.70 1910 ---- 89.70B 85.00A 89.70B 85.70 -2.30 88.00 1915 ---- 87.80B 83.40A 87.80B 84.00 -2.20 86.20 1920 ---- 86.20B 81.70A 86.20B 82.40 -2.10 84.50 1925 ---- 84.60B 80.10A 84.60B 80.70 -2.10 82.80 100 1930 ---- 82.90B 78.60A 82.90B 79.10 -2.10 81.20 1935 ---- 81.10B 77.10A 81.10B 77.60 -2.00 79.60 1940 ---- 79.70B 75.60A 79.60B 76.10 -2.00 78.10 1945 ---- 78.10B 74.10A 78.00B 74.60 -1.90 76.50 1950 ---- 76.40B 72.50A 76.40B 73.20 -1.90 75.10 1955 ---- 74.90B 71.20A 74.90B 71.80 -1.80 73.60 1960 ---- 73.70B 69.90A 73.60B 70.40 -1.80 72.20 1965 ---- 72.10B 68.50A 72.10B 69.00 -1.80 70.80 1970 ---- 70.70B 67.20A 70.70B 67.70 -1.80 69.50 1975 ---- 69.30B 66.00A 69.30B 66.40 -1.70 68.10 1980 ---- 68.00B 64.70A 68.00B 65.20 -1.60 66.80 1985 ---- 66.70B 63.50A 66.70B 63.90 -1.70 65.60 1990 ---- 65.50B 62.30A 65.50B 62.70 -1.70 64.40 1995 ---- 64.40B 61.10A 64.30B 61.60 -1.60 63.20 2000 ---- 63.20B 60.00A 63.20B 60.40 -1.60 62.00 5 2005 ---- 61.90B 58.80A 61.90B 59.30 -1.50 60.80 2010 ---- 60.90B 57.80A 60.80B 58.20 -1.50 59.70 2015 ---- 59.60B 56.80A 59.60B 57.10 -1.50 58.60 2020 ---- 58.70B 55.80A 58.60B 56.10 -1.50 57.60 2025 ---- 57.40B 54.80A 57.40B 55.10 -1.40 56.50 2030 ---- 56.40B 53.70A 56.40B 54.10 -1.40 55.50 2035 ---- 55.30B 52.70A 55.30B 53.10 -1.40 54.50 2040 ---- 54.30B 51.80A 54.30B 52.10 -1.50 53.60 2045 ---- 53.40B 50.90A 53.40B 51.20 -1.40 52.60 2050 ---- 52.70B 50.10A 52.60B 50.30 -1.40 51.70 2055 ---- 51.50B 49.20A 51.50B 49.40 -1.40 50.80 2060 ---- 50.60B 48.30A 50.50B 48.50 -1.40 49.90 2065 ---- 49.90B 47.40A 49.80B 47.70 -1.40 49.10 2070 ---- 48.90B 46.60A 48.90B 46.90 -1.30 48.20 2075 ---- 47.90B 45.90A 47.90B 46.00 -1.40 47.40 2080 ---- 47.20B 45.00A 47.10B 45.20 -1.40 46.60 2085 ---- 46.40B 44.30A 46.40B 44.50 -1.30 45.80 2090 ---- 45.50B 43.60A 45.50B 43.70 -1.40 45.10 2095 ---- 45.00B 42.90A 45.00B 43.00 -1.30 44.30 2100 ---- 44.30B 42.10A 44.20B 42.20 -1.40 43.60 23 2105 ---- 43.20B 41.50A 43.20B 41.50 -1.40 42.90 2110 ---- 42.80B 40.80A 42.70B 40.80 -1.30 42.10 2115 ---- 41.90B 40.10A 41.80B 40.10 -1.40 41.50 2120 ---- 41.20B 39.50A 41.10B 39.50 -1.30 40.80 2125 ---- 40.50B 38.80A 40.50B 38.80 -1.30 40.10 2130 ---- 39.90B 38.20A 39.70B 38.20 -1.30 39.50 2135 ---- 39.30B 37.50A 39.20B 37.60 -1.20 38.80 2140 ---- 38.60B 36.90A 38.40B 37.00 -1.20 38.20 2145 ---- 38.00B 36.40A 38.00B 36.40 -1.20 37.60 2150 ---- 37.30B 35.80A 37.30B 35.80 -1.20 37.00 2155 ---- 36.80B 35.20A 36.60B 35.20 -1.20 36.40 2160 ---- 36.20B 34.70A 36.00B 34.60 -1.20 35.80 2165 ---- 35.60B 34.20A 35.60B 34.10 -1.10 35.20 2170 ---- 35.10B 33.60A 35.00B 33.60 -1.10 34.70 2175 ---- 34.50B 33.10A 34.30B 33.00 -1.10 34.10 2180 ---- 34.00B 32.60A 34.00B 32.50 -1.10 33.60 2185 ---- 33.40B 32.10A 33.30B 32.00 -1.10 33.10 26 2190 ---- 32.90B 31.60A 32.80B 31.50 -1.10 32.60 2195 ---- 32.40B 31.10A 32.20B 31.00 -1.10 32.10 2200 ---- 31.90B 30.60A 31.90B 30.60 -1.00 31.60 14 2205 ---- 31.40B 30.10A 31.30B 30.10 -1.00 31.10 2210 ---- 31.00B 29.70A 30.90B 29.60 -1.00 30.60 2215 ---- 30.40B 29.30A 30.40B 29.20 -1.00 30.20 2220 ---- 30.00B 28.90A 29.80B 28.80 -.90 29.70 2225 ---- 29.60B 28.40A 29.50B 28.30 -1.00 29.30 2230 ---- 29.10B 28.00A 29.10B 27.90 -.90 28.80 2235 ---- 28.70B 27.60A 28.50B 27.50 -.90 28.40 2240 ---- 28.30B 27.20A 28.30B 27.10 -.90 28.00 2245 ---- 27.80B 26.80A 27.80B 26.70 -.90 27.60 2250 ---- 27.50B 26.40A 27.40B 26.30 -.90 27.20 2255 ---- 27.10B 26.00A 27.10B 25.90 -.90 26.80 2260 ---- 26.60B 25.70A 26.50B 25.50 -.90 26.40 420 2265 ---- 26.30B 25.30A 26.20B 25.20 -.80 26.00 2270 ---- 25.90B 24.90A 25.90B 24.80 -.80 25.60 2275 ---- 25.50B 24.60A 25.50B 24.50 -.80 25.30 2280 ---- 25.10B 24.20A 25.10B 24.10 -.80 24.90 2290 ---- 24.40B 23.50A 24.40B 23.40 -.80 24.20 2300 22.50 23.70B 21.80 22.40B 22.80 -.70 2 23.50 1 25 2310 ---- 23.00B 22.30A 22.30A 22.20 -.70 22.90 2320 ---- 22.40B 21.70A 22.40B 21.50 -.80 22.30 2325 ---- 22.10B 21.40A 22.10B 21.20 -.80 22.00 37 2330 ---- 21.80B 21.10A 21.80B 21.00 -.70 21.70 11 2340 ---- 21.20B 20.50A 21.20B 20.40 -.70 21.10 2350 ---- 20.60B 20.00A 20.00A 19.80 -.70 20.50 5 2360 ---- 20.10B 19.50A 19.50A 19.30 -.70 20.00 2370 ---- 19.60B 19.00A 19.00A 18.80 -.70 19.50 2375 ---- 19.30B 18.80A 18.80A 18.60 -.60 19.20 2380 ---- 19.10B 18.50A 18.50A 18.30 -.70 19.00 2400 ---- 18.10B 17.60A 17.60A 17.40 -.60 18.00 40 2425 ---- ---- 16.60A 16.60A 16.30 -.70 17.00 2450 ---- ---- 15.60A 15.60A 15.30 -.70 16.00 2475 ---- ---- 14.70A 14.70A 14.40 -.70 15.10 2500 ---- ---- 13.90A 13.90A 13.60 -.60 14.20 5 2525 ---- ---- 13.10A 13.10A 12.80 -.70 13.50 25 2550 ---- ---- 12.40A 12.40A 12.10 -.70 12.80 7 2575 ---- ---- 11.80A 11.80A 11.50 -.60 12.10 3 2650 ---- ---- 10.10A 10.10A 9.90 -.60 10.50 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 650.40 -2.40 652.80 1250 ---- ---- ---- ---- 625.40 -2.40 627.80 1275 ---- ---- ---- ---- 600.40 -2.40 602.80 1300 ---- 584.30B 572.20A 584.30B 575.40 -2.40 577.80 1325 ---- 559.20B 547.50A 559.20B 550.40 -2.40 552.80 1350 ---- 534.40B 523.00A 534.40B 525.50 -2.40 527.90 1375 ---- 509.70B 498.50A 509.70B 500.70 -2.40 503.10 1400 ---- 485.30B 474.30A 485.30B 476.30 -2.40 478.70 1420 ---- ---- ---- ---- 456.90 -2.40 459.30 1425 ---- 461.10B 450.30A 461.10B 452.00 -2.50 454.50 1430 ---- ---- ---- ---- 447.20 -2.50 449.70 1440 ---- ---- ---- ---- 437.60 -2.60 440.20 1450 ---- 437.20B 426.50A 437.20B 428.10 -2.50 430.60 1460 ---- ---- ---- ---- 418.60 -2.60 421.20 1470 ---- ---- ---- ---- 409.10 -2.60 411.70 1475 ---- 413.40B 403.00A 413.40B 404.40 -2.70 407.10 1480 ---- ---- ---- ---- 399.70 -2.70 402.40 1490 ---- ---- ---- ---- 390.40 -2.70 393.10 1500 ---- 390.00B 379.80A 390.00B 381.10 -2.70 383.80 1510 ---- ---- ---- ---- 371.90 -2.70 374.60 1515 ---- ---- ---- ---- 367.30 -2.80 370.10 1520 ---- ---- ---- ---- 362.70 -2.80 365.50 1525 ---- 367.00B 357.00A 366.90B 358.20 -2.80 361.00 1530 ---- ---- 352.40A 352.40A 353.60 -2.80 356.40 1535 ---- 354.20B 347.90A 354.20B 349.10 -2.80 351.90 1540 ---- 353.30B 343.50A 353.30B 344.60 -2.90 347.50 1545 ---- 348.80B 339.00A 348.80B 340.10 -2.90 343.00 1550 ---- 344.30B 334.60A 344.20B 335.70 -2.80 338.50 1555 ---- 339.80B 330.10A 339.80B 331.20 -2.90 334.10 1560 ---- 335.40B 325.70A 335.40B 326.80 -2.90 329.70 1565 ---- 330.90B 321.30A 330.90B 322.40 -2.90 325.30 1570 ---- 326.50B 317.00A 326.50B 318.00 -3.00 321.00 1575 ---- 322.10B 312.60A 322.10B 313.70 -2.90 316.60 1580 ---- 317.70B 308.30A 317.70B 309.30 -3.00 312.30 1585 ---- 313.30B 304.00A 313.30B 305.00 -3.00 308.00 1590 ---- 309.00B 299.70A 309.00B 300.70 -3.00 303.70 1595 ---- 304.60B 295.50A 304.60B 296.40 -3.00 299.40 1600 ---- 300.30B 291.20A 300.30B 292.20 -3.00 295.20 1605 ---- 296.10B 287.00A 296.10B 287.90 -3.10 291.00 1610 ---- 291.80B 282.80A 291.80B 283.70 -3.10 286.80 1615 ---- 287.60B 278.70A 287.60B 279.50 -3.10 282.60 1620 ---- 283.30B 274.50A 283.30B 275.40 -3.10 278.50 1625 ---- 279.10B 270.40A 279.10B 271.20 -3.20 274.40 1630 ---- 275.00B 266.40A 275.00B 267.10 -3.20 270.30 1635 ---- 270.80B 262.30A 270.80B 263.10 -3.20 266.30 1640 ---- 266.70B 258.30A 266.70B 259.00 -3.20 262.20 1645 ---- 262.60B 254.30A 262.60B 255.00 -3.20 258.20 1650 ---- 258.60B 250.30A 258.60B 251.00 -3.20 254.20 1655 ---- 254.50B 246.40A 254.50B 247.00 -3.30 250.30 1660 ---- 250.50B 242.50A 250.50B 243.10 -3.30 246.40 1665 ---- 246.60B 238.60A 246.60B 239.20 -3.30 242.50 1670 ---- 242.60B 234.80A 242.60B 235.30 -3.40 238.70 1675 ---- 238.70B 231.00A 238.70B 231.50 -3.30 234.80 1680 ---- 234.90B 227.20A 234.90B 227.70 -3.40 231.10 1685 ---- 231.00B 223.50A 231.00B 223.90 -3.40 227.30 1690 ---- 227.20B 219.80A 227.20B 220.20 -3.40 223.60 1695 ---- 223.40B 216.20A 223.40B 216.50 -3.40 219.90 1700 ---- 219.70B 212.50A 219.70B 212.80 -3.50 216.30 1705 ---- 216.00B 209.00A 216.00B 209.20 -3.50 212.70 1710 ---- 212.30B 205.40A 212.30B 205.70 -3.40 209.10 3 1715 ---- 208.70B 201.90A 208.70B 202.10 -3.50 205.60 1720 ---- 205.10B 198.40A 205.10B 198.70 -3.40 202.10 1725 ---- 201.60B 195.00A 201.60B 195.20 -3.50 198.70 1730 ---- 198.10B 191.60A 198.10B 191.80 -3.40 195.20 1735 ---- 194.70B 188.30A 194.70B 188.50 -3.40 191.90 1740 ---- 191.20B 185.00A 191.20B 185.10 -3.50 188.60 1745 ---- 187.90B 181.70A 187.90B 181.90 -3.40 185.30 1750 ---- 184.50B 178.50A 184.50B 178.60 -3.40 182.00 1755 ---- 181.30B 175.30A 181.30B 175.40 -3.40 178.80 1760 ---- 178.00B 172.20A 178.00B 172.30 -3.40 175.70 1765 ---- 174.80B 169.10A 174.80B 169.20 -3.30 172.50 1770 ---- 171.70B 166.10A 171.70B 166.20 -3.30 169.50 1775 ---- 168.50B 163.10A 168.50B 163.20 -3.20 166.40 1780 ---- 165.50B 160.10A 165.50B 160.20 -3.20 163.40 1785 ---- 162.40B 157.20A 162.40B 157.30 -3.20 160.50 1790 ---- 159.50B 154.40A 159.50B 154.40 -3.20 157.60 1795 ---- 156.50B 151.60A 156.50B 151.60 -3.10 154.70 1800 ---- 153.60B 148.80A 153.60B 148.80 -3.10 151.90 1805 ---- 150.80B 146.10A 150.80B 146.10 -3.00 149.10 1810 ---- 148.00B 143.40A 148.00B 143.40 -3.00 146.40 1815 ---- 145.20B 140.80A 145.20B 140.70 -3.00 143.70 1820 ---- 142.50B 138.20A 142.50B 138.10 -2.90 141.00 1825 ---- 139.90B 135.60A 139.90B 135.60 -2.80 138.40 1830 ---- 137.20B 133.10A 137.20B 133.10 -2.80 135.90 1835 ---- 134.70B 130.70A 134.70B 130.60 -2.80 133.40 1840 ---- 132.10B 128.30A 132.10B 128.20 -2.70 130.90 1845 ---- 129.70B 125.90A 129.70B 125.80 -2.70 128.50 1850 ---- 127.20B 123.60A 127.20B 123.40 -2.70 126.10 1855 ---- 124.80B 121.30A 124.80B 121.10 -2.60 123.70 1860 ---- 122.50B 119.10A 122.50B 118.90 -2.50 121.40 1865 ---- 120.20B 116.90A 120.20B 116.70 -2.50 119.20 1870 ---- 117.90B 114.70A 117.90B 114.50 -2.50 117.00 1875 ---- 115.70B 112.60A 115.70B 112.40 -2.40 114.80 1880 ---- 113.50B 110.50A 113.50B 110.30 -2.30 112.60 1885 ---- 111.30B 108.50A 111.30B 108.30 -2.30 110.60 1890 ---- 109.30B 106.50A 109.30B 106.20 -2.30 108.50 1895 ---- 107.20B 104.60A 107.20B 104.30 -2.20 106.50 1900 ---- 105.20B 102.70A 105.20B 102.30 -2.20 104.50 1 1905 ---- 103.20B 100.80A 103.20B 100.50 -2.10 102.60 1910 ---- 101.30B 99.00A 101.30B 98.60 -2.10 100.70 1915 ---- 99.40B 97.20A 99.40B 96.80 -2.00 98.80 1920 ---- 97.50B 95.50A 97.50B 95.00 -2.00 97.00 1925 ---- 95.70B 93.70A 95.70B 93.30 -1.90 95.20 1930 ---- 93.90B 92.10A 93.90B 91.60 -1.90 93.50 1935 ---- 92.20B 90.40A 92.20B 89.90 -1.90 91.80 1940 ---- 90.50B 88.80A 90.50B 88.30 -1.80 90.10 1945 ---- 88.80B 87.20A 88.80B 86.70 -1.80 88.50 1950 ---- 87.20B 85.70A 87.20B 85.10 -1.80 86.90 1955 ---- 85.60B 84.20A 85.60B 83.60 -1.70 85.30 1960 ---- 84.10B 82.70A 84.10B 82.10 -1.70 83.80 1965 ---- 82.50B 81.30A 82.50B 80.60 -1.70 82.30 1970 ---- 81.00B 79.90A 81.00B 79.10 -1.70 80.80 1975 ---- 79.60B 78.50A 79.60B 77.70 -1.60 79.30 1980 ---- 78.10B 77.20A 78.10B 76.40 -1.50 77.90 1985 ---- 76.70B 75.80A 76.70B 75.00 -1.60 76.60 1990 ---- 75.40B 74.50A 75.40B 73.70 -1.50 75.20 1995 ---- 74.00B 73.30A 74.00B 72.40 -1.50 73.90 2000 ---- 72.70B 72.00A 72.70B 71.10 -1.50 72.60 2 2005 ---- 71.40B 70.80A 71.40B 69.90 -1.40 71.30 2010 ---- 70.20B 69.60A 70.20B 68.70 -1.40 70.10 2015 ---- 69.00B 68.50A 69.00B 67.50 -1.40 68.90 2020 ---- 67.80B 67.30A 67.80B 66.40 -1.30 67.70 2025 ---- ---- 66.20A 66.20A 65.20 -1.40 66.60 2030 ---- ---- 65.10A 65.10A 64.10 -1.30 65.40 2035 ---- ---- 64.00A 64.00A 63.00 -1.30 64.30 2040 ---- ---- 62.90A 62.90A 62.00 -1.30 63.30 2045 ---- ---- 61.90A 61.90A 61.00 -1.20 62.20 2050 ---- ---- 60.90A 60.90A 59.90 -1.30 61.20 2055 ---- ---- 59.90A 59.90A 59.00 -1.20 60.20 2060 ---- ---- 59.00A 59.00A 58.00 -1.20 59.20 2065 ---- ---- 58.00A 58.00A 57.00 -1.20 58.20 2070 ---- ---- 57.10A 57.10A 56.10 -1.20 57.30 2075 ---- ---- 56.20A 56.20A 55.20 -1.20 56.40 2080 ---- ---- 55.30A 55.30A 54.30 -1.10 55.40 2085 ---- ---- 54.50A 54.50A 53.40 -1.20 54.60 2090 ---- ---- 53.60A 53.60A 52.60 -1.10 53.70 2095 ---- ---- 52.80A 52.80A 51.80 -1.10 52.90 2100 ---- ---- ---- ---- 50.90 -1.10 52.00 2105 ---- ---- ---- ---- 50.10 -1.10 51.20 2110 ---- ---- ---- ---- 49.40 -1.00 50.40 2115 ---- ---- ---- ---- 48.60 -1.00 49.60 2120 ---- ---- ---- ---- 47.80 -1.10 48.90 2125 ---- ---- ---- ---- 47.10 -1.00 48.10 2130 ---- ---- ---- ---- 46.40 -1.00 47.40 2135 ---- ---- ---- ---- 45.70 -1.00 46.70 2140 ---- ---- ---- ---- 45.00 -1.00 46.00 2145 ---- ---- ---- ---- 44.30 -1.00 45.30 2150 ---- ---- ---- ---- 43.70 -.90 44.60 2155 ---- ---- ---- ---- 43.00 -1.00 44.00 2160 ---- ---- ---- ---- 42.40 -.90 43.30 2165 ---- ---- ---- ---- 41.80 -.90 42.70 2170 ---- ---- ---- ---- 41.10 -1.00 42.10 2175 ---- ---- ---- ---- 40.50 -1.00 41.50 2180 ---- ---- ---- ---- 40.00 -.90 40.90 2185 ---- ---- ---- ---- 39.40 -.90 40.30 2190 ---- ---- ---- ---- 38.80 -.90 39.70 2195 ---- ---- ---- ---- 38.30 -.80 39.10 2200 ---- ---- ---- ---- 37.70 -.90 38.60 2205 ---- ---- ---- ---- 37.20 -.80 38.00 2210 ---- ---- ---- ---- 36.60 -.90 37.50 2215 ---- ---- ---- ---- 36.10 -.90 37.00 2220 ---- ---- ---- ---- 35.60 -.90 36.50 2225 ---- ---- ---- ---- 35.10 -.90 36.00 2230 ---- ---- ---- ---- 34.60 -.90 35.50 2235 ---- ---- ---- ---- 34.20 -.80 35.00 2240 ---- ---- ---- ---- 33.70 -.80 34.50 2245 ---- ---- ---- ---- 33.20 -.80 34.00 2250 ---- ---- ---- ---- 32.80 -.80 33.60 2255 ---- ---- ---- ---- 32.30 -.80 33.10 2260 ---- ---- ---- ---- 31.90 -.80 32.70 2265 ---- ---- ---- ---- 31.40 -.80 32.20 2270 ---- ---- ---- ---- 31.00 -.80 31.80 2275 ---- ---- ---- ---- 30.60 -.80 31.40 2280 ---- ---- ---- ---- 30.20 -.70 30.90 2285 ---- ---- ---- ---- 29.80 -.70 30.50 2290 ---- ---- ---- ---- 29.40 -.70 30.10 2300 27.20 27.20 27.20 27.20 28.60 -.80 1 29.40 2310 ---- ---- ---- ---- 27.90 -.70 28.60 2320 ---- ---- ---- ---- 27.20 -.70 27.90 2325 ---- ---- ---- ---- 26.80 -.70 27.50 2330 ---- ---- ---- ---- 26.50 -.70 27.20 2340 ---- ---- ---- ---- 25.80 -.70 26.50 2350 ---- ---- ---- ---- 25.20 -.60 25.80 2360 ---- ---- ---- ---- 24.50 -.70 25.20 2370 ---- ---- ---- ---- 23.90 -.60 24.50 2375 ---- ---- ---- ---- 23.60 -.60 24.20 2380 ---- ---- ---- ---- 23.30 -.60 23.90 2400 ---- ---- ---- ---- 22.20 -.60 22.80 2425 ---- ---- ---- ---- 20.90 -.60 21.50 2450 ---- ---- ---- ---- 19.70 -.60 20.30 2475 ---- ---- ---- ---- 18.60 -.60 19.20 2500 ---- ---- ---- ---- 17.60 -.60 18.20 2525 ---- ---- ---- ---- 16.70 -.50 17.20 2550 ---- ---- ---- ---- 15.80 -.60 16.40 2575 ---- ---- ---- ---- 15.00 -.60 15.60 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 875.40 -2.40 877.80 1025 ---- ---- ---- ---- 850.40 -2.40 852.80 1050 ---- ---- ---- ---- 825.40 -2.40 827.80 1075 ---- ---- ---- ---- 800.40 -2.40 802.80 1080 ---- ---- ---- ---- 795.40 -2.40 797.80 1090 ---- ---- ---- ---- 785.40 -2.40 787.80 1100 ---- ---- ---- ---- 775.40 -2.40 777.80 1110 ---- ---- ---- ---- 765.40 -2.40 767.80 1120 ---- ---- ---- ---- 755.40 -2.40 757.80 1125 ---- ---- ---- ---- 750.40 -2.40 752.80 1130 ---- ---- ---- ---- 745.40 -2.40 747.80 1140 ---- ---- ---- ---- 735.40 -2.40 737.80 1150 ---- ---- ---- ---- 725.40 -2.40 727.80 1160 ---- ---- ---- ---- 715.40 -2.40 717.80 1170 ---- ---- ---- ---- 705.40 -2.40 707.80 1175 ---- ---- ---- ---- 700.40 -2.40 702.80 1180 ---- ---- ---- ---- 695.40 -2.40 697.80 1185 ---- ---- ---- ---- 690.40 -2.40 692.80 1190 ---- ---- ---- ---- 685.40 -2.40 687.80 1195 ---- ---- ---- ---- 680.40 -2.40 682.80 1200 ---- ---- ---- ---- 675.40 -2.40 677.80 1205 ---- ---- ---- ---- 670.40 -2.40 672.80 1210 ---- ---- ---- ---- 665.40 -2.40 667.80 1215 ---- ---- ---- ---- 660.40 -2.40 662.80 1220 ---- ---- ---- ---- 655.40 -2.40 657.80 1225 ---- ---- ---- ---- 650.40 -2.40 652.80 1230 ---- ---- ---- ---- 645.40 -2.40 647.80 1235 ---- ---- ---- ---- 640.40 -2.40 642.80 1240 ---- ---- ---- ---- 635.40 -2.40 637.80 1245 ---- ---- ---- ---- 630.40 -2.40 632.80 1250 ---- ---- ---- ---- 625.40 -2.40 627.80 1255 ---- ---- ---- ---- 620.40 -2.40 622.80 1260 ---- ---- ---- ---- 615.40 -2.40 617.80 1265 ---- ---- ---- ---- 610.40 -2.40 612.80 1270 ---- ---- ---- ---- 605.40 -2.40 607.80 1275 ---- ---- ---- ---- 600.40 -2.40 602.80 1280 ---- ---- ---- ---- 595.40 -2.40 597.80 1285 ---- ---- ---- ---- 590.40 -2.40 592.80 1290 ---- ---- ---- ---- 585.40 -2.40 587.80 1295 ---- ---- ---- ---- 580.40 -2.40 582.80 1300 ---- ---- ---- ---- 575.40 -2.40 577.80 1305 ---- ---- ---- ---- 570.40 -2.40 572.80 1310 ---- ---- ---- ---- 565.40 -2.40 567.80 1315 ---- ---- ---- ---- 560.40 -2.40 562.80 1320 ---- ---- ---- ---- 555.40 -2.40 557.80 1325 ---- ---- ---- ---- 550.40 -2.40 552.80 1330 ---- ---- ---- ---- 545.40 -2.40 547.80 1335 ---- ---- ---- ---- 540.50 -2.40 542.90 1340 ---- ---- ---- ---- 535.50 -2.40 537.90 1345 ---- ---- ---- ---- 530.60 -2.40 533.00 1350 ---- ---- ---- ---- 525.60 -2.40 528.00 1355 ---- ---- ---- ---- 520.70 -2.40 523.10 1360 ---- ---- ---- ---- 515.80 -2.40 518.20 1365 ---- ---- ---- ---- 510.90 -2.40 513.30 1370 ---- ---- ---- ---- 506.00 -2.40 508.40 1375 ---- ---- ---- ---- 501.10 -2.40 503.50 1380 ---- ---- ---- ---- 496.20 -2.40 498.60 1385 ---- ---- ---- ---- 491.40 -2.40 493.80 1390 ---- ---- ---- ---- 486.50 -2.40 488.90 1395 ---- ---- ---- ---- 481.70 -2.40 484.10 1400 ---- ---- ---- ---- 476.90 -2.40 479.30 1405 ---- ---- ---- ---- 472.00 -2.50 474.50 1410 ---- ---- ---- ---- 467.20 -2.50 469.70 1415 ---- ---- ---- ---- 462.50 -2.40 464.90 1420 ---- ---- ---- ---- 457.70 -2.40 460.10 1425 ---- ---- ---- ---- 452.90 -2.50 455.40 1430 ---- ---- ---- ---- 448.20 -2.40 450.60 1435 ---- ---- ---- ---- 443.40 -2.50 445.90 1440 ---- ---- ---- ---- 438.70 -2.50 441.20 1445 ---- ---- ---- ---- 434.00 -2.50 436.50 1450 ---- ---- ---- ---- 429.30 -2.50 431.80 1455 ---- ---- ---- ---- 424.60 -2.50 427.10 1460 ---- ---- ---- ---- 419.90 -2.50 422.40 1465 ---- ---- ---- ---- 415.20 -2.50 417.70 1470 ---- ---- ---- ---- 410.60 -2.50 413.10 1475 ---- ---- ---- ---- 405.90 -2.60 408.50 1480 ---- ---- ---- ---- 401.30 -2.60 403.90 1485 ---- ---- ---- ---- 396.70 -2.60 399.30 1490 ---- ---- ---- ---- 392.10 -2.60 394.70 1495 ---- ---- ---- ---- 387.50 -2.60 390.10 1500 ---- ---- ---- ---- 382.90 -2.60 385.50 1505 ---- ---- ---- ---- 378.40 -2.60 381.00 1510 ---- ---- ---- ---- 373.90 -2.60 376.50 1515 ---- ---- ---- ---- 369.30 -2.70 372.00 1520 ---- ---- ---- ---- 364.80 -2.70 367.50 1525 ---- ---- ---- ---- 360.30 -2.70 363.00 1530 ---- ---- ---- ---- 355.90 -2.60 358.50 1535 ---- ---- ---- ---- 351.40 -2.70 354.10 1540 ---- ---- ---- ---- 347.00 -2.70 349.70 1545 ---- ---- ---- ---- 342.60 -2.70 345.30 1550 ---- ---- ---- ---- 338.20 -2.70 340.90 1555 ---- ---- ---- ---- 333.80 -2.70 336.50 1560 ---- ---- ---- ---- 329.40 -2.80 332.20 1565 ---- ---- ---- ---- 325.10 -2.80 327.90 1570 ---- ---- ---- ---- 320.80 -2.80 323.60 1575 ---- ---- ---- ---- 316.50 -2.80 319.30 1580 ---- ---- ---- ---- 312.20 -2.80 315.00 1585 ---- ---- ---- ---- 308.00 -2.80 310.80 1590 ---- ---- ---- ---- 303.80 -2.80 306.60 1595 ---- ---- ---- ---- 299.50 -2.90 302.40 1600 ---- ---- ---- ---- 295.40 -2.80 298.20 95 1605 ---- ---- ---- ---- 291.20 -2.90 294.10 1610 ---- ---- ---- ---- 287.10 -2.80 289.90 1615 ---- ---- ---- ---- 283.00 -2.90 285.90 1620 ---- ---- ---- ---- 278.90 -2.90 281.80 1625 ---- ---- ---- ---- 274.90 -2.90 277.80 50 1630 ---- ---- ---- ---- 270.80 -2.90 273.70 1635 ---- ---- ---- ---- 266.80 -3.00 269.80 1640 ---- ---- ---- ---- 262.90 -2.90 265.80 1645 ---- ---- ---- ---- 258.90 -3.00 261.90 1650 ---- ---- ---- ---- 255.00 -3.00 258.00 100 1655 ---- ---- ---- ---- 251.20 -2.90 254.10 1660 ---- ---- ---- ---- 247.30 -3.00 250.30 1665 ---- ---- ---- ---- 243.50 -3.00 246.50 1670 ---- ---- ---- ---- 239.80 -2.90 242.70 1675 ---- ---- ---- ---- 236.00 -3.00 239.00 1680 ---- ---- ---- ---- 232.30 -3.00 235.30 1685 ---- ---- ---- ---- 228.60 -3.10 231.70 1690 ---- ---- ---- ---- 225.00 -3.00 228.00 1695 ---- ---- ---- ---- 221.40 -3.00 224.40 1700 ---- ---- ---- ---- 217.90 -3.00 220.90 265 1705 ---- ---- ---- ---- 214.30 -3.10 217.40 1710 ---- ---- ---- ---- 210.90 -3.00 213.90 1715 ---- ---- ---- ---- 207.40 -3.10 210.50 1720 ---- ---- ---- ---- 204.00 -3.00 207.00 1725 ---- ---- ---- ---- 200.60 -3.10 203.70 2 1730 ---- ---- ---- ---- 197.30 -3.10 200.40 1735 ---- ---- ---- ---- 194.00 -3.10 197.10 1740 ---- ---- ---- ---- 190.80 -3.00 193.80 1745 ---- ---- ---- ---- 187.60 -3.00 190.60 1750 ---- ---- ---- ---- 184.40 -3.10 187.50 550 1755 ---- ---- ---- ---- 181.30 -3.00 184.30 1760 ---- ---- ---- ---- 178.20 -3.10 181.30 1765 ---- ---- ---- ---- 175.20 -3.00 178.20 1770 ---- ---- ---- ---- 172.20 -3.00 175.20 1775 ---- ---- ---- ---- 169.30 -3.00 172.30 126 1780 ---- ---- ---- ---- 166.30 -3.10 169.40 1785 ---- ---- ---- ---- 163.50 -3.00 166.50 1790 ---- ---- ---- ---- 160.60 -3.00 163.60 1795 ---- ---- ---- ---- 157.90 -2.90 160.80 1800 ---- ---- ---- ---- 155.10 -3.00 158.10 8505 1805 ---- ---- ---- ---- 152.40 -3.00 155.40 1810 ---- ---- ---- ---- 149.80 -2.90 152.70 1815 ---- ---- ---- ---- 147.20 -2.90 150.10 1820 ---- ---- ---- ---- 144.60 -2.90 147.50 1825 ---- ---- ---- ---- 142.10 -2.90 145.00 1830 ---- ---- ---- ---- 139.60 -2.90 142.50 1835 ---- ---- ---- ---- 137.10 -2.90 140.00 1 1840 ---- ---- ---- ---- 134.70 -2.90 137.60 1 1845 ---- ---- ---- ---- 132.40 -2.80 135.20 1850 ---- ---- ---- ---- 130.00 -2.90 132.90 1075 1855 ---- ---- ---- ---- 127.70 -2.90 130.60 1860 ---- ---- ---- ---- 125.50 -2.80 128.30 75 1865 ---- ---- ---- ---- 123.30 -2.80 126.10 1870 ---- ---- ---- ---- 121.10 -2.80 123.90 100 1875 ---- ---- ---- ---- 119.00 -2.70 121.70 670 1880 ---- ---- ---- ---- 116.90 -2.70 119.60 130 1885 ---- ---- ---- ---- 114.90 -2.70 117.60 1890 ---- ---- ---- ---- 112.90 -2.60 115.50 1 1895 ---- ---- ---- ---- 110.90 -2.60 113.50 1900 ---- ---- ---- ---- 109.00 -2.60 111.60 796 1905 ---- ---- ---- ---- 107.10 -2.60 109.70 1910 ---- ---- ---- ---- 105.20 -2.60 107.80 1915 ---- ---- ---- ---- 103.40 -2.50 105.90 1920 ---- ---- ---- ---- 101.60 -2.50 104.10 1925 ---- ---- ---- ---- 99.80 -2.50 102.30 101 1930 ---- ---- ---- ---- 98.10 -2.50 100.60 1935 ---- ---- ---- ---- 96.40 -2.50 98.90 1940 ---- ---- ---- ---- 94.80 -2.40 97.20 1 1945 ---- ---- ---- ---- 93.20 -2.40 95.60 1950 ---- ---- ---- ---- 91.60 -2.30 93.90 10032 1955 ---- ---- ---- ---- 90.00 -2.40 92.40 1960 ---- ---- ---- ---- 88.50 -2.30 90.80 1965 ---- ---- ---- ---- 87.00 -2.30 89.30 1970 ---- ---- ---- ---- 85.50 -2.30 87.80 1975 ---- ---- ---- ---- 84.10 -2.20 86.30 1980 ---- ---- ---- ---- 82.70 -2.20 84.90 1985 ---- ---- ---- ---- 81.30 -2.20 83.50 1990 ---- ---- ---- ---- 80.00 -2.10 82.10 1995 ---- ---- ---- ---- 78.60 -2.20 80.80 2000 ---- ---- ---- ---- 77.40 -2.10 79.50 2236 2005 ---- ---- ---- ---- 76.10 -2.10 78.20 2010 ---- ---- ---- ---- 74.80 -2.10 76.90 2015 ---- ---- ---- ---- 73.60 -2.10 75.70 2020 ---- ---- ---- ---- 72.40 -2.10 74.50 2025 ---- ---- ---- ---- 71.30 -2.00 73.30 2030 ---- ---- ---- ---- 70.10 -2.00 72.10 2035 ---- ---- ---- ---- 69.00 -2.00 71.00 2040 ---- ---- ---- ---- 67.90 -1.90 69.80 2045 ---- ---- ---- ---- 66.80 -1.90 68.70 2050 ---- ---- ---- ---- 65.80 -1.90 67.70 273 2055 ---- ---- ---- ---- 64.70 -1.90 66.60 2060 ---- ---- ---- ---- 63.70 -1.90 65.60 2065 ---- ---- ---- ---- 62.70 -1.90 64.60 2070 ---- ---- ---- ---- 61.80 -1.80 63.60 2075 ---- ---- ---- ---- 60.80 -1.80 62.60 80 2080 ---- ---- ---- ---- 59.90 -1.70 61.60 2085 ---- ---- ---- ---- 59.00 -1.70 60.70 2090 ---- ---- ---- ---- 58.10 -1.70 59.80 2095 ---- ---- ---- ---- 57.20 -1.70 58.90 2100 ---- ---- ---- ---- 56.30 -1.70 58.00 2 9666 2105 ---- ---- ---- ---- 55.50 -1.60 57.10 2110 ---- ---- ---- ---- 54.70 -1.60 56.30 2115 ---- ---- ---- ---- 53.90 -1.60 55.50 2120 ---- ---- ---- ---- 53.10 -1.60 54.70 2125 ---- ---- ---- ---- 52.30 -1.60 53.90 2130 ---- ---- ---- ---- 51.50 -1.60 53.10 2135 ---- ---- ---- ---- 50.80 -1.50 52.30 2140 ---- ---- ---- ---- 50.00 -1.50 51.50 2145 ---- ---- ---- ---- 49.30 -1.50 50.80 2150 ---- ---- ---- ---- 48.60 -1.50 50.10 1825 2155 ---- ---- ---- ---- 47.90 -1.50 49.40 2160 ---- ---- ---- ---- 47.20 -1.50 48.70 2165 ---- ---- ---- ---- 46.60 -1.40 48.00 2170 ---- ---- ---- ---- 45.90 -1.40 47.30 2175 ---- ---- ---- ---- 45.30 -1.40 46.70 2180 ---- ---- ---- ---- 44.60 -1.40 46.00 2185 ---- ---- ---- ---- 44.00 -1.40 45.40 2190 ---- ---- ---- ---- 43.40 -1.40 44.80 2195 ---- ---- ---- ---- 42.80 -1.40 44.20 2200 ---- ---- ---- ---- 42.20 -1.40 43.60 350 2205 ---- ---- ---- ---- 41.60 -1.40 43.00 2210 ---- ---- ---- ---- 41.10 -1.30 42.40 2215 ---- ---- ---- ---- 40.50 -1.30 41.80 2220 ---- ---- ---- ---- 40.00 -1.30 41.30 2225 ---- ---- ---- ---- 39.50 -1.20 40.70 2230 ---- ---- ---- ---- 38.90 -1.30 40.20 2235 ---- ---- ---- ---- 38.40 -1.30 39.70 2240 ---- ---- ---- ---- 37.90 -1.30 39.20 2245 ---- ---- ---- ---- 37.40 -1.30 38.70 2250 ---- ---- ---- ---- 37.00 -1.20 38.20 10027 2255 ---- ---- ---- ---- 36.50 -1.20 37.70 2260 ---- ---- ---- ---- 36.00 -1.20 37.20 2265 ---- ---- ---- ---- 35.60 -1.10 36.70 2270 ---- ---- ---- ---- 35.10 -1.20 36.30 2275 ---- ---- ---- ---- 34.70 -1.10 35.80 2280 ---- ---- ---- ---- 34.20 -1.20 35.40 2285 ---- ---- ---- ---- 33.80 -1.10 34.90 2290 ---- ---- ---- ---- 33.40 -1.10 34.50 2295 ---- ---- ---- ---- 33.00 -1.10 34.10 2300 32.00 32.00 32.00 32.00 32.60 -1.10 1 33.70 171 2305 ---- ---- ---- ---- 32.20 -1.10 33.30 2310 ---- ---- ---- ---- 31.80 -1.10 32.90 2315 ---- ---- ---- ---- 31.40 -1.10 32.50 2320 ---- ---- ---- ---- 31.10 -1.00 32.10 2325 ---- ---- ---- ---- 30.70 -1.00 31.70 2330 ---- ---- ---- ---- 30.30 -1.10 31.40 2335 ---- ---- ---- ---- 30.00 -1.00 31.00 2340 ---- ---- ---- ---- 29.60 -1.00 30.60 2345 ---- ---- ---- ---- 29.30 -1.00 30.30 2350 ---- ---- ---- ---- 29.00 -.90 29.90 2360 ---- ---- ---- ---- 28.30 -1.00 29.30 2370 ---- ---- ---- ---- 27.70 -.90 28.60 2375 ---- ---- ---- ---- 27.40 -.90 28.30 640 2380 ---- ---- ---- ---- 27.10 -.90 28.00 2390 ---- ---- ---- ---- 26.50 -.90 27.40 2400 ---- ---- ---- ---- 25.90 -.90 26.80 153 2410 ---- ---- ---- ---- 25.30 -.90 26.20 2420 ---- ---- ---- ---- 24.80 -.80 25.60 2425 ---- ---- ---- ---- 24.60 -.80 25.40 2430 ---- ---- ---- ---- 24.30 -.80 25.10 2440 ---- ---- ---- ---- 23.80 -.80 24.60 2450 ---- ---- ---- ---- 23.30 -.80 24.10 2475 ---- ---- ---- ---- 22.20 -.70 22.90 2490 ---- ---- ---- ---- 21.50 -.70 22.20 2500 ---- ---- ---- ---- 21.10 -.70 21.80 10800 2525 ---- ---- ---- ---- 20.10 -.60 20.70 2550 ---- ---- ---- ---- 19.20 -.60 19.80 2575 ---- ---- ---- ---- 18.40 -.40 18.80 2600 ---- ---- ---- ---- 17.60 -.40 18.00 2625 ---- ---- ---- ---- 16.90 -.30 17.20 2650 ---- ---- ---- ---- 16.20 -.30 16.50 2700 ---- ---- ---- ---- 15.00 -.10 15.10 1 2750 ---- ---- ---- ---- 13.90 UNCH 13.90 2800 13.00 13.00 13.00 13.00 13.00 +.10 2 12.90 676 3000 ---- ---- ---- ---- 10.30 +.50 9.80 6797 900 ---- ---- ---- ---- 975.40 -2.40 977.80 925 ---- ---- ---- ---- 950.40 -2.40 952.80 950 ---- ---- ---- ---- 925.40 -2.40 927.80 975 ---- ---- ---- ---- 900.40 -2.40 902.80 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 640.30 -2.40 642.70 1275 ---- ---- ---- ---- 615.30 -2.40 617.70 1300 ---- ---- ---- ---- 590.30 -2.40 592.70 1325 ---- ---- ---- ---- 565.30 -2.40 567.70 1350 ---- ---- ---- ---- 540.30 -2.40 542.70 1375 ---- ---- ---- ---- 515.70 -2.40 518.10 1400 ---- ---- ---- ---- 491.40 -2.50 493.90 1425 ---- ---- ---- ---- 467.50 -2.60 470.10 1430 ---- ---- ---- ---- 462.80 -2.60 465.40 1440 ---- ---- ---- ---- 453.40 -2.60 456.00 1450 ---- ---- ---- ---- 444.00 -2.70 446.70 1460 ---- ---- ---- ---- 434.70 -2.80 437.50 1470 ---- ---- ---- ---- 425.50 -2.80 428.30 1475 ---- ---- ---- ---- 421.00 -2.70 423.70 1480 ---- ---- ---- ---- 416.40 -2.80 419.20 1490 ---- ---- ---- ---- 407.30 -2.90 410.20 1500 ---- ---- ---- ---- 398.30 -2.90 401.20 1510 ---- ---- ---- ---- 389.40 -2.90 392.30 1520 ---- ---- ---- ---- 380.60 -2.80 383.40 1525 ---- ---- ---- ---- 376.20 -2.90 379.10 1530 ---- ---- ---- ---- 371.80 -2.90 374.70 1535 ---- ---- ---- ---- 367.50 -2.80 370.30 1540 ---- ---- ---- ---- 363.20 -2.80 366.00 1545 ---- ---- ---- ---- 358.90 -2.80 361.70 1550 ---- ---- ---- ---- 354.60 -2.80 357.40 1555 ---- ---- ---- ---- 350.30 -2.80 353.10 1560 ---- ---- ---- ---- 346.10 -2.80 348.90 1565 ---- ---- ---- ---- 341.90 -2.80 344.70 1570 ---- ---- ---- ---- 337.70 -2.80 340.50 1575 ---- ---- ---- ---- 333.50 -2.80 336.30 1580 ---- ---- ---- ---- 329.30 -2.80 332.10 1585 ---- ---- ---- ---- 325.20 -2.80 328.00 1590 ---- ---- ---- ---- 321.10 -2.80 323.90 1595 ---- ---- ---- ---- 317.00 -2.80 319.80 1600 ---- ---- ---- ---- 313.00 -2.70 315.70 1605 ---- ---- ---- ---- 309.00 -2.60 311.60 1610 ---- ---- ---- ---- 305.00 -2.60 307.60 1615 ---- ---- ---- ---- 301.00 -2.60 303.60 1620 ---- ---- ---- ---- 297.00 -2.60 299.60 1625 ---- ---- ---- ---- 293.10 -2.60 295.70 1630 ---- ---- ---- ---- 289.20 -2.60 291.80 1635 ---- ---- ---- ---- 285.40 -2.50 287.90 1640 ---- ---- ---- ---- 281.50 -2.50 284.00 1645 ---- ---- ---- ---- 277.70 -2.50 280.20 1650 ---- ---- ---- ---- 273.90 -2.40 276.30 1655 ---- ---- ---- ---- 270.20 -2.40 272.60 1660 ---- ---- ---- ---- 266.40 -2.40 268.80 1665 ---- ---- ---- ---- 262.80 -2.30 265.10 1670 ---- ---- ---- ---- 259.10 -2.30 261.40 1675 ---- ---- ---- ---- 255.40 -2.30 257.70 1680 ---- ---- ---- ---- 251.80 -2.30 254.10 1685 ---- ---- ---- ---- 248.30 -2.20 250.50 1690 ---- ---- ---- ---- 244.70 -2.20 246.90 1695 ---- ---- ---- ---- 241.20 -2.20 243.40 1700 ---- ---- ---- ---- 237.70 -2.20 239.90 1705 ---- ---- ---- ---- 234.30 -2.10 236.40 1710 ---- ---- ---- ---- 230.90 -2.10 233.00 1715 ---- ---- ---- ---- 227.50 -2.10 229.60 1720 ---- ---- ---- ---- 224.10 -2.10 226.20 1725 ---- ---- ---- ---- 220.80 -2.10 222.90 1730 ---- ---- ---- ---- 217.50 -2.10 219.60 1735 ---- ---- ---- ---- 214.30 -2.00 216.30 1740 ---- ---- ---- ---- 211.10 -2.00 213.10 1745 ---- ---- ---- ---- 207.90 -2.00 209.90 1750 ---- ---- ---- ---- 204.70 -2.10 206.80 1755 ---- ---- ---- ---- 201.60 -2.10 203.70 1760 ---- ---- ---- ---- 198.60 -2.10 200.70 1765 ---- ---- ---- ---- 195.50 -2.10 197.60 1770 ---- ---- ---- ---- 192.50 -2.20 194.70 1775 ---- ---- ---- ---- 189.60 -2.10 191.70 1780 ---- ---- ---- ---- 186.60 -2.30 188.90 1785 ---- ---- ---- ---- 183.70 -2.30 186.00 1790 ---- ---- ---- ---- 180.90 -2.30 183.20 1795 ---- ---- ---- ---- 178.10 -2.30 180.40 1800 ---- ---- ---- ---- 175.30 -2.40 177.70 1805 ---- ---- ---- ---- 172.50 -2.50 175.00 1810 ---- ---- ---- ---- 169.80 -2.60 172.40 1815 ---- ---- ---- ---- 167.20 -2.60 169.80 1820 ---- ---- ---- ---- 164.50 -2.70 167.20 1825 ---- ---- ---- ---- 161.90 -2.80 164.70 1830 ---- ---- ---- ---- 159.40 -2.80 162.20 1835 ---- ---- ---- ---- 156.90 -2.80 159.70 1840 ---- ---- ---- ---- 154.40 -2.90 157.30 1845 ---- ---- ---- ---- 152.00 -2.90 154.90 1850 ---- ---- ---- ---- 149.60 -3.00 152.60 1855 ---- ---- ---- ---- 147.20 -3.10 150.30 1860 ---- ---- ---- ---- 144.90 -3.10 148.00 1865 ---- ---- ---- ---- 142.60 -3.20 145.80 1870 ---- ---- ---- ---- 140.40 -3.20 143.60 1875 ---- ---- ---- ---- 138.20 -3.20 141.40 1880 ---- ---- ---- ---- 136.00 -3.30 139.30 1885 ---- ---- ---- ---- 133.90 -3.30 137.20 1890 ---- ---- ---- ---- 131.80 -3.40 135.20 1895 ---- ---- ---- ---- 129.70 -3.50 133.20 1900 ---- ---- ---- ---- 127.70 -3.50 131.20 1905 ---- ---- ---- ---- 125.70 -3.50 129.20 1910 ---- ---- ---- ---- 123.80 -3.50 127.30 1915 ---- ---- ---- ---- 121.90 -3.50 125.40 1920 ---- ---- ---- ---- 120.00 -3.50 123.50 1925 ---- ---- ---- ---- 118.20 -3.50 121.70 1930 ---- ---- ---- ---- 116.40 -3.50 119.90 1935 ---- ---- ---- ---- 114.60 -3.50 118.10 1940 ---- ---- ---- ---- 112.90 -3.40 116.30 1945 ---- ---- ---- ---- 111.20 -3.40 114.60 1950 ---- ---- ---- ---- 109.50 -3.40 112.90 1955 ---- ---- ---- ---- 107.90 -3.40 111.30 1960 ---- ---- ---- ---- 106.30 -3.30 109.60 1965 ---- ---- ---- ---- 104.70 -3.30 108.00 1970 ---- ---- ---- ---- 103.20 -3.20 106.40 1975 ---- ---- ---- ---- 101.60 -3.20 104.80 1980 ---- ---- ---- ---- 100.10 -3.20 103.30 1985 ---- ---- ---- ---- 98.70 -3.10 101.80 1990 ---- ---- ---- ---- 97.20 -3.10 100.30 1995 ---- ---- ---- ---- 95.80 -3.00 98.80 2000 ---- ---- ---- ---- 94.40 -2.90 97.30 2005 ---- ---- ---- ---- 93.10 -2.80 95.90 2010 ---- ---- ---- ---- 91.70 -2.80 94.50 2015 ---- ---- ---- ---- 90.40 -2.70 93.10 2020 ---- ---- ---- ---- 89.10 -2.60 91.70 2025 ---- ---- ---- ---- 87.80 -2.50 90.30 2030 ---- ---- ---- ---- 86.50 -2.50 89.00 2035 ---- ---- ---- ---- 85.30 -2.40 87.70 2040 ---- ---- ---- ---- 84.10 -2.30 86.40 2045 ---- ---- ---- ---- 82.80 -2.30 85.10 2050 ---- ---- ---- ---- 81.70 -2.10 83.80 2055 ---- ---- ---- ---- 80.50 -2.10 82.60 2060 ---- ---- ---- ---- 79.30 -2.00 81.30 2065 ---- ---- ---- ---- 78.20 -1.90 80.10 2070 ---- ---- ---- ---- 77.10 -1.80 78.90 2075 ---- ---- ---- ---- 75.90 -1.80 77.70 2080 ---- ---- ---- ---- 74.80 -1.70 76.50 2085 ---- ---- ---- ---- 73.80 -1.60 75.40 2090 ---- ---- ---- ---- 72.70 -1.50 74.20 2095 ---- ---- ---- ---- 71.60 -1.50 73.10 2100 ---- ---- ---- ---- 70.60 -1.40 72.00 2105 ---- ---- ---- ---- 69.50 -1.40 70.90 2110 ---- ---- ---- ---- 68.50 -1.30 69.80 2115 ---- ---- ---- ---- 67.50 -1.20 68.70 2120 ---- ---- ---- ---- 66.50 -1.20 67.70 2125 ---- ---- ---- ---- 65.50 -1.10 66.60 2130 ---- ---- ---- ---- 64.50 -1.10 65.60 2135 ---- ---- ---- ---- 63.50 -1.10 64.60 2140 ---- ---- ---- ---- 62.60 -1.00 63.60 2145 ---- ---- ---- ---- 61.60 -1.00 62.60 2150 ---- ---- ---- ---- 60.70 -.90 61.60 2155 ---- ---- ---- ---- 59.70 -1.00 60.70 2160 ---- ---- ---- ---- 58.80 -.90 59.70 2165 ---- ---- ---- ---- 57.90 -.90 58.80 2170 ---- ---- ---- ---- 57.00 -.90 57.90 2175 ---- ---- ---- ---- 56.10 -.90 57.00 2180 ---- ---- ---- ---- 55.20 -.90 56.10 2185 ---- ---- ---- ---- 54.30 -.90 55.20 2190 ---- ---- ---- ---- 53.40 -.90 54.30 2195 ---- ---- ---- ---- 52.60 -.90 53.50 2200 ---- ---- ---- ---- 51.70 -.90 52.60 2210 ---- ---- ---- ---- 50.10 -.90 51.00 2220 ---- ---- ---- ---- 48.40 -1.00 49.40 2225 ---- ---- ---- ---- 47.70 -.90 48.60 2230 ---- ---- ---- ---- 46.90 -.90 47.80 2240 ---- ---- ---- ---- 45.30 -1.00 46.30 2250 ---- ---- ---- ---- 43.80 -1.00 44.80 2260 ---- ---- ---- ---- 42.40 -1.00 43.40 2270 ---- ---- ---- ---- 41.00 -1.10 42.10 2275 ---- ---- ---- ---- 40.30 -1.10 41.40 2280 ---- ---- ---- ---- 39.60 -1.10 40.70 2290 ---- ---- ---- ---- 38.30 -1.10 39.40 2300 34.00 36.00 34.00 36.00B 37.00 -1.20 4 38.20 1 8 2325 ---- ---- ---- ---- 34.00 -1.30 35.30 2350 ---- ---- ---- ---- 31.20 -1.30 32.50 2375 ---- ---- ---- ---- 28.60 -1.40 30.00 2400 ---- ---- ---- ---- 26.30 -1.50 27.80 2425 ---- ---- ---- ---- 24.10 -1.50 25.60 2450 ---- ---- ---- ---- 22.10 -1.60 23.70 2475 ---- ---- ---- ---- 20.30 -1.60 21.90 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 640.30 -2.40 642.70 1275 ---- ---- ---- ---- 615.30 -2.40 617.70 1300 ---- ---- ---- ---- 590.30 -2.50 592.80 1325 ---- ---- ---- ---- 565.30 -2.90 568.20 1350 ---- ---- ---- ---- 540.50 -3.40 543.90 1375 ---- ---- ---- ---- 516.00 -3.90 519.90 1400 ---- ---- ---- ---- 491.90 -4.40 496.30 1425 ---- ---- ---- ---- 468.20 -4.80 473.00 1430 ---- ---- ---- ---- 463.50 -4.90 468.40 1440 ---- ---- ---- ---- 454.10 -5.10 459.20 1450 ---- ---- ---- ---- 444.90 -5.20 450.10 1460 ---- ---- ---- ---- 435.70 -5.30 441.00 1470 ---- ---- ---- ---- 426.50 -5.50 432.00 1475 ---- ---- ---- ---- 422.00 -5.50 427.50 1480 ---- ---- ---- ---- 417.50 -5.50 423.00 1490 ---- ---- ---- ---- 408.50 -5.60 414.10 1500 ---- ---- ---- ---- 399.60 -5.70 405.30 1510 ---- ---- ---- ---- 390.70 -5.80 396.50 1520 ---- ---- ---- ---- 382.00 -5.70 387.70 1525 ---- ---- ---- ---- 377.60 -5.80 383.40 1530 ---- ---- ---- ---- 373.30 -5.80 379.10 1535 ---- ---- ---- ---- 369.00 -5.80 374.80 1540 ---- ---- ---- ---- 364.70 -5.80 370.50 1545 ---- ---- ---- ---- 360.50 -5.70 366.20 1550 ---- ---- ---- ---- 356.20 -5.80 362.00 1555 ---- ---- ---- ---- 352.00 -5.70 357.70 1560 ---- ---- ---- ---- 347.80 -5.70 353.50 1565 ---- ---- ---- ---- 343.60 -5.70 349.30 1570 ---- ---- ---- ---- 339.50 -5.60 345.10 1575 ---- ---- ---- ---- 335.40 -5.50 340.90 1580 ---- ---- ---- ---- 331.30 -5.50 336.80 1585 ---- ---- ---- ---- 327.20 -5.50 332.70 1590 ---- ---- ---- ---- 323.20 -5.40 328.60 1595 ---- ---- ---- ---- 319.10 -5.40 324.50 1600 ---- ---- ---- ---- 315.10 -5.30 320.40 1605 ---- ---- ---- ---- 311.20 -5.20 316.40 1610 ---- ---- ---- ---- 307.20 -5.20 312.40 1615 ---- ---- ---- ---- 303.30 -5.10 308.40 1620 ---- ---- ---- ---- 299.40 -5.00 304.40 1625 ---- ---- ---- ---- 295.60 -4.90 300.50 1630 ---- ---- ---- ---- 291.70 -4.80 296.50 1635 ---- ---- ---- ---- 287.90 -4.70 292.60 1640 ---- ---- ---- ---- 284.20 -4.60 288.80 1645 ---- ---- ---- ---- 280.40 -4.50 284.90 1650 ---- ---- ---- ---- 276.70 -4.40 281.10 1655 ---- ---- ---- ---- 273.00 -4.40 277.40 1660 ---- ---- ---- ---- 269.40 -4.20 273.60 1665 ---- ---- ---- ---- 265.70 -4.20 269.90 1670 ---- ---- ---- ---- 262.10 -4.10 266.20 1675 ---- ---- ---- ---- 258.60 -3.90 262.50 1680 ---- ---- ---- ---- 255.10 -3.80 258.90 1685 ---- ---- ---- ---- 251.60 -3.70 255.30 1690 ---- ---- ---- ---- 248.10 -3.60 251.70 1695 ---- ---- ---- ---- 244.70 -3.50 248.20 1700 ---- ---- ---- ---- 241.30 -3.40 244.70 1705 ---- ---- ---- ---- 237.90 -3.40 241.30 1710 ---- ---- ---- ---- 234.60 -3.30 237.90 1715 ---- ---- ---- ---- 231.30 -3.20 234.50 1720 ---- ---- ---- ---- 228.00 -3.10 231.10 1725 ---- ---- ---- ---- 224.80 -3.00 227.80 1730 ---- ---- ---- ---- 221.60 -3.00 224.60 1735 ---- ---- ---- ---- 218.40 -2.90 221.30 1740 ---- ---- ---- ---- 215.30 -2.80 218.10 1745 ---- ---- ---- ---- 212.20 -2.80 215.00 1750 ---- ---- ---- ---- 209.20 -2.70 211.90 1755 ---- ---- ---- ---- 206.20 -2.60 208.80 1760 ---- ---- ---- ---- 203.20 -2.60 205.80 1765 ---- ---- ---- ---- 200.30 -2.50 202.80 1770 ---- ---- ---- ---- 197.40 -2.50 199.90 1775 ---- ---- ---- ---- 194.50 -2.50 197.00 1780 ---- ---- ---- ---- 191.70 -2.40 194.10 1785 ---- ---- ---- ---- 188.90 -2.40 191.30 1790 ---- ---- ---- ---- 186.10 -2.40 188.50 1795 ---- ---- ---- ---- 183.40 -2.40 185.80 1800 ---- ---- ---- ---- 180.70 -2.40 183.10 1805 ---- ---- ---- ---- 178.00 -2.40 180.40 1810 ---- ---- ---- ---- 175.40 -2.40 177.80 1815 ---- ---- ---- ---- 172.80 -2.40 175.20 1820 ---- ---- ---- ---- 170.30 -2.30 172.60 1825 ---- ---- ---- ---- 167.80 -2.30 170.10 1830 ---- ---- ---- ---- 165.30 -2.40 167.70 1835 ---- ---- ---- ---- 162.80 -2.50 165.30 1840 ---- ---- ---- ---- 160.40 -2.50 162.90 1845 ---- ---- ---- ---- 158.00 -2.50 160.50 1850 ---- ---- ---- ---- 155.70 -2.50 158.20 1855 ---- ---- ---- ---- 153.40 -2.60 156.00 1860 ---- ---- ---- ---- 151.10 -2.60 153.70 1865 ---- ---- ---- ---- 148.90 -2.60 151.50 1870 ---- ---- ---- ---- 146.70 -2.70 149.40 1875 ---- ---- ---- ---- 144.50 -2.80 147.30 1880 ---- ---- ---- ---- 142.40 -2.80 145.20 1885 ---- ---- ---- ---- 140.30 -2.80 143.10 1890 ---- ---- ---- ---- 138.20 -2.90 141.10 1895 ---- ---- ---- ---- 136.10 -3.10 139.20 1900 ---- ---- ---- ---- 134.10 -3.10 137.20 1905 ---- ---- ---- ---- 132.20 -3.10 135.30 1910 ---- ---- ---- ---- 130.20 -3.20 133.40 1915 ---- ---- ---- ---- 128.30 -3.30 131.60 1920 ---- ---- ---- ---- 126.40 -3.40 129.80 1925 ---- ---- ---- ---- 124.50 -3.50 128.00 1930 ---- ---- ---- ---- 122.70 -3.60 126.30 1935 ---- ---- ---- ---- 120.90 -3.70 124.60 1940 ---- ---- ---- ---- 119.10 -3.80 122.90 1945 ---- ---- ---- ---- 117.40 -3.80 121.20 1950 ---- ---- ---- ---- 115.70 -3.90 119.60 1955 ---- ---- ---- ---- 114.00 -4.00 118.00 1960 ---- ---- ---- ---- 112.30 -4.10 116.40 1965 ---- ---- ---- ---- 110.70 -4.10 114.80 1970 ---- ---- ---- ---- 109.10 -4.20 113.30 1975 ---- ---- ---- ---- 107.50 -4.30 111.80 1980 ---- ---- ---- ---- 106.00 -4.30 110.30 1985 ---- ---- ---- ---- 104.50 -4.30 108.80 1990 ---- ---- ---- ---- 103.00 -4.40 107.40 1995 ---- ---- ---- ---- 101.50 -4.50 106.00 2000 ---- ---- ---- ---- 100.00 -4.60 104.60 2005 ---- ---- ---- ---- 98.60 -4.60 103.20 2010 ---- ---- ---- ---- 97.20 -4.60 101.80 2015 ---- ---- ---- ---- 95.80 -4.70 100.50 2020 ---- ---- ---- ---- 94.50 -4.70 99.20 2025 ---- ---- ---- ---- 93.10 -4.80 97.90 2030 ---- ---- ---- ---- 91.80 -4.80 96.60 2035 ---- ---- ---- ---- 90.50 -4.90 95.40 2040 ---- ---- ---- ---- 89.20 -4.90 94.10 2045 ---- ---- ---- ---- 88.00 -4.90 92.90 2050 ---- ---- ---- ---- 86.80 -4.90 91.70 2055 ---- ---- ---- ---- 85.60 -4.90 90.50 2060 ---- ---- ---- ---- 84.40 -5.00 89.40 2065 ---- ---- ---- ---- 83.20 -5.00 88.20 2070 ---- ---- ---- ---- 82.00 -5.10 87.10 2075 ---- ---- ---- ---- 80.90 -5.10 86.00 2080 ---- ---- ---- ---- 79.80 -5.10 84.90 2085 ---- ---- ---- ---- 78.70 -5.10 83.80 2090 ---- ---- ---- ---- 77.60 -5.10 82.70 2095 ---- ---- ---- ---- 76.60 -5.10 81.70 2100 ---- ---- ---- ---- 75.50 -5.20 80.70 2105 ---- ---- ---- ---- 74.50 -5.10 79.60 2110 ---- ---- ---- ---- 73.50 -5.10 78.60 2115 ---- ---- ---- ---- 72.50 -5.20 77.70 2120 ---- ---- ---- ---- 71.50 -5.20 76.70 2125 ---- ---- ---- ---- 70.50 -5.20 75.70 2130 ---- ---- ---- ---- 69.60 -5.20 74.80 2135 ---- ---- ---- ---- 68.60 -5.30 73.90 2140 ---- ---- ---- ---- 67.70 -5.20 72.90 2145 ---- ---- ---- ---- 66.80 -5.20 72.00 2150 ---- ---- ---- ---- 65.90 -5.30 71.20 2155 ---- ---- ---- ---- 65.00 -5.30 70.30 2160 ---- ---- ---- ---- 64.20 -5.20 69.40 2165 ---- ---- ---- ---- 63.30 -5.30 68.60 2170 ---- ---- ---- ---- 62.50 -5.20 67.70 2175 ---- ---- ---- ---- 61.70 -5.20 66.90 2180 ---- ---- ---- ---- 60.90 -5.20 66.10 2190 ---- ---- ---- ---- 59.30 -5.20 64.50 2200 ---- ---- ---- ---- 57.70 -5.30 63.00 2210 ---- ---- ---- ---- 56.20 -5.30 61.50 2220 ---- ---- ---- ---- 54.80 -5.30 60.10 2225 ---- ---- ---- ---- 54.10 -5.20 59.30 2230 ---- ---- ---- ---- 53.40 -5.30 58.70 2240 ---- ---- ---- ---- 52.00 -5.30 57.30 2250 ---- ---- ---- ---- 50.70 -5.30 56.00 2260 ---- ---- ---- ---- 49.40 -5.30 54.70 2275 ---- ---- ---- ---- 47.60 -5.20 52.80 2300 ---- ---- ---- ---- 44.70 -5.20 49.90 2325 ---- ---- ---- ---- 42.10 -5.10 47.20 2350 ---- ---- ---- ---- 39.60 -5.10 44.70 2375 ---- ---- ---- ---- 37.30 -5.00 42.30 2400 ---- ---- ---- ---- 35.20 -5.00 40.20 2425 ---- ---- ---- ---- 33.20 -5.00 38.20 2450 ---- ---- ---- ---- 31.40 -4.90 36.30 3000 ---- ---- ---- ---- 11.80 -3.70 15.50 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 654.40 -2.40 656.80 1275 ---- ---- ---- ---- 629.40 -2.40 631.80 1300 ---- ---- ---- ---- 604.40 -2.40 606.80 1325 ---- ---- ---- ---- 579.40 -2.40 581.80 1350 ---- ---- ---- ---- 554.70 -2.50 557.20 1375 ---- ---- ---- ---- 530.30 -2.70 533.00 1400 ---- ---- ---- ---- 506.30 -2.90 509.20 1425 ---- ---- ---- ---- 482.60 -3.20 485.80 1440 ---- ---- ---- ---- 468.60 -3.30 471.90 1450 ---- ---- ---- ---- 459.40 -3.30 462.70 1460 ---- ---- ---- ---- 450.20 -3.40 453.60 1470 ---- ---- ---- ---- 441.10 -3.50 444.60 1475 ---- ---- ---- ---- 436.50 -3.60 440.10 1480 ---- ---- ---- ---- 432.00 -3.70 435.70 1490 ---- ---- ---- ---- 423.10 -3.70 426.80 1500 ---- ---- ---- ---- 414.20 -3.70 417.90 1510 ---- ---- ---- ---- 405.30 -3.90 409.20 1520 ---- ---- ---- ---- 396.60 -3.90 400.50 1525 ---- ---- ---- ---- 392.30 -3.90 396.20 1530 ---- ---- ---- ---- 387.90 -4.00 391.90 1540 ---- ---- ---- ---- 379.30 -4.00 383.30 1545 ---- ---- ---- ---- 375.10 -4.00 379.10 1550 ---- ---- ---- ---- 370.90 -4.00 374.90 1555 ---- ---- ---- ---- 366.60 -4.10 370.70 1560 ---- ---- ---- ---- 362.40 -4.10 366.50 1565 ---- ---- ---- ---- 358.30 -4.00 362.30 1570 ---- ---- ---- ---- 354.10 -4.10 358.20 1575 ---- ---- ---- ---- 350.00 -4.10 354.10 1580 ---- ---- ---- ---- 345.90 -4.10 350.00 1585 ---- ---- ---- ---- 341.80 -4.10 345.90 1590 ---- ---- ---- ---- 337.80 -4.00 341.80 1595 ---- ---- ---- ---- 333.70 -4.10 337.80 1600 ---- ---- ---- ---- 329.70 -4.10 333.80 1605 ---- ---- ---- ---- 325.70 -4.10 329.80 1610 ---- ---- ---- ---- 321.80 -4.10 325.90 1615 ---- ---- ---- ---- 317.90 -4.00 321.90 1620 ---- ---- ---- ---- 314.00 -4.00 318.00 1625 ---- ---- ---- ---- 310.10 -4.00 314.10 1630 ---- ---- ---- ---- 306.20 -4.10 310.30 1635 ---- ---- ---- ---- 302.40 -4.00 306.40 1640 ---- ---- ---- ---- 298.60 -4.00 302.60 1645 ---- ---- ---- ---- 294.90 -3.90 298.80 1650 ---- ---- ---- ---- 291.10 -4.00 295.10 1655 ---- ---- ---- ---- 287.40 -3.90 291.30 1660 ---- ---- ---- ---- 283.70 -3.90 287.60 1665 ---- ---- ---- ---- 280.10 -3.90 284.00 1670 ---- ---- ---- ---- 276.50 -3.80 280.30 1675 ---- ---- ---- ---- 272.90 -3.80 276.70 1680 ---- ---- ---- ---- 269.30 -3.80 273.10 1685 ---- ---- ---- ---- 265.80 -3.80 269.60 1690 ---- ---- ---- ---- 262.30 -3.80 266.10 1695 ---- ---- ---- ---- 258.80 -3.80 262.60 1700 ---- ---- ---- ---- 255.40 -3.70 259.10 1705 ---- ---- ---- ---- 252.00 -3.70 255.70 1710 ---- ---- ---- ---- 248.60 -3.70 252.30 1715 ---- ---- ---- ---- 245.30 -3.60 248.90 1720 ---- ---- ---- ---- 242.00 -3.60 245.60 1725 ---- ---- ---- ---- 238.70 -3.60 242.30 1730 ---- ---- ---- ---- 235.50 -3.50 239.00 1735 ---- ---- ---- ---- 232.30 -3.50 235.80 1740 ---- ---- ---- ---- 229.10 -3.50 232.60 1745 ---- ---- ---- ---- 226.00 -3.50 229.50 1750 ---- ---- ---- ---- 222.90 -3.50 226.40 1755 ---- ---- ---- ---- 219.90 -3.40 223.30 1760 ---- ---- ---- ---- 216.80 -3.40 220.20 1765 ---- ---- ---- ---- 213.90 -3.30 217.20 1770 ---- ---- ---- ---- 210.90 -3.40 214.30 1775 ---- ---- ---- ---- 208.00 -3.40 211.40 1780 ---- ---- ---- ---- 205.10 -3.40 208.50 1785 ---- ---- ---- ---- 202.20 -3.40 205.60 1790 ---- ---- ---- ---- 199.40 -3.40 202.80 1795 ---- ---- ---- ---- 196.60 -3.40 200.00 1800 ---- ---- ---- ---- 193.90 -3.40 197.30 1805 ---- ---- ---- ---- 191.20 -3.40 194.60 1810 ---- ---- ---- ---- 188.50 -3.40 191.90 1815 ---- ---- ---- ---- 185.90 -3.40 189.30 1820 ---- ---- ---- ---- 183.30 -3.40 186.70 1825 ---- ---- ---- ---- 180.70 -3.40 184.10 1830 ---- ---- ---- ---- 178.20 -3.40 181.60 1835 ---- ---- ---- ---- 175.70 -3.40 179.10 1840 ---- ---- ---- ---- 173.20 -3.50 176.70 1845 ---- ---- ---- ---- 170.70 -3.60 174.30 1850 ---- ---- ---- ---- 168.30 -3.60 171.90 1855 ---- ---- ---- ---- 166.00 -3.60 169.60 1860 ---- ---- ---- ---- 163.60 -3.70 167.30 1865 ---- ---- ---- ---- 161.30 -3.70 165.00 1870 ---- ---- ---- ---- 159.10 -3.70 162.80 1875 ---- ---- ---- ---- 156.80 -3.80 160.60 1880 ---- ---- ---- ---- 154.60 -3.80 158.40 1885 ---- ---- ---- ---- 152.40 -3.90 156.30 1890 ---- ---- ---- ---- 150.30 -3.90 154.20 1895 ---- ---- ---- ---- 148.20 -4.00 152.20 1900 ---- ---- ---- ---- 146.10 -4.00 150.10 1905 ---- ---- ---- ---- 144.10 -4.00 148.10 1910 ---- ---- ---- ---- 142.00 -4.20 146.20 1915 ---- ---- ---- ---- 140.10 -4.20 144.30 1920 ---- ---- ---- ---- 138.10 -4.30 142.40 1925 ---- ---- ---- ---- 136.20 -4.30 140.50 1930 ---- ---- ---- ---- 134.30 -4.40 138.70 1935 ---- ---- ---- ---- 132.40 -4.50 136.90 1940 ---- ---- ---- ---- 130.60 -4.50 135.10 1945 ---- ---- ---- ---- 128.80 -4.60 133.40 1950 ---- ---- ---- ---- 127.00 -4.60 131.60 1955 ---- ---- ---- ---- 125.20 -4.80 130.00 1960 ---- ---- ---- ---- 123.50 -4.80 128.30 1965 ---- ---- ---- ---- 121.80 -4.90 126.70 1970 ---- ---- ---- ---- 120.10 -5.00 125.10 1975 ---- ---- ---- ---- 118.50 -5.00 123.50 1980 ---- ---- ---- ---- 116.80 -5.10 121.90 1985 ---- ---- ---- ---- 115.20 -5.20 120.40 1990 ---- ---- ---- ---- 113.70 -5.20 118.90 1995 ---- ---- ---- ---- 112.10 -5.30 117.40 2000 ---- ---- ---- ---- 110.60 -5.40 116.00 2005 ---- ---- ---- ---- 109.10 -5.40 114.50 2010 ---- ---- ---- ---- 107.60 -5.50 113.10 2015 ---- ---- ---- ---- 106.20 -5.60 111.80 2020 ---- ---- ---- ---- 104.70 -5.70 110.40 2025 ---- ---- ---- ---- 103.30 -5.70 109.00 2030 ---- ---- ---- ---- 101.90 -5.80 107.70 2035 ---- ---- ---- ---- 100.60 -5.80 106.40 2040 ---- ---- ---- ---- 99.20 -5.90 105.10 2045 ---- ---- ---- ---- 97.90 -6.00 103.90 2050 ---- ---- ---- ---- 96.60 -6.00 102.60 2055 ---- ---- ---- ---- 95.30 -6.10 101.40 2060 ---- ---- ---- ---- 94.10 -6.10 100.20 2065 ---- ---- ---- ---- 92.80 -6.20 99.00 2070 ---- ---- ---- ---- 91.60 -6.20 97.80 2075 ---- ---- ---- ---- 90.40 -6.20 96.60 2080 ---- ---- ---- ---- 89.20 -6.30 95.50 2085 ---- ---- ---- ---- 88.10 -6.30 94.40 2090 ---- ---- ---- ---- 86.90 -6.40 93.30 2095 ---- ---- ---- ---- 85.80 -6.40 92.20 2100 ---- ---- ---- ---- 84.70 -6.40 91.10 2105 ---- ---- ---- ---- 83.60 -6.40 90.00 2110 ---- ---- ---- ---- 82.50 -6.50 89.00 2115 ---- ---- ---- ---- 81.50 -6.40 87.90 2120 ---- ---- ---- ---- 80.40 -6.50 86.90 2125 ---- ---- ---- ---- 79.40 -6.50 85.90 2130 ---- ---- ---- ---- 78.40 -6.50 84.90 2140 ---- ---- ---- ---- 76.40 -6.60 83.00 2150 ---- ---- ---- ---- 74.50 -6.60 81.10 2160 ---- ---- ---- ---- 72.60 -6.70 79.30 2170 ---- ---- ---- ---- 70.80 -6.70 77.50 2175 ---- ---- ---- ---- 69.90 -6.70 76.60 2180 ---- ---- ---- ---- 69.00 -6.80 75.80 2190 ---- ---- ---- ---- 67.30 -6.80 74.10 2200 ---- ---- ---- ---- 65.70 -6.80 72.50 2210 ---- ---- ---- ---- 64.10 -6.80 70.90 2220 ---- ---- ---- ---- 62.50 -6.90 69.40 2225 ---- ---- ---- ---- 61.80 -6.80 68.60 2230 ---- ---- ---- ---- 61.00 -6.90 67.90 2250 ---- ---- ---- ---- 58.10 -6.90 65.00 2275 ---- ---- ---- ---- 54.70 -7.00 61.70 2300 ---- ---- ---- ---- 51.60 -7.00 58.60 2325 ---- ---- ---- ---- 48.70 -7.00 55.70 2350 ---- ---- ---- ---- 46.00 -7.00 53.00 2375 ---- ---- ---- ---- 43.40 -7.00 50.40 2400 ---- ---- ---- ---- 41.10 -7.00 48.10 2425 ---- ---- ---- ---- 38.90 -7.00 45.90 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 654.40 -2.40 656.80 1275 ---- ---- ---- ---- 629.40 -2.40 631.80 1300 ---- ---- ---- ---- 604.40 -2.40 606.80 1325 ---- ---- ---- ---- 579.50 -2.40 581.90 1350 ---- ---- ---- ---- 554.80 -2.60 557.40 1375 ---- ---- ---- ---- 530.60 -2.70 533.30 1400 ---- ---- ---- ---- 506.80 -2.80 509.60 1425 ---- ---- ---- ---- 483.30 -3.00 486.30 1440 ---- ---- ---- ---- 469.40 -3.10 472.50 1450 ---- ---- ---- ---- 460.20 -3.20 463.40 1460 ---- ---- ---- ---- 451.10 -3.30 454.40 1470 ---- ---- ---- ---- 442.10 -3.30 445.40 1475 ---- ---- ---- ---- 437.60 -3.30 440.90 1480 ---- ---- ---- ---- 433.10 -3.40 436.50 1490 ---- ---- ---- ---- 424.20 -3.50 427.70 1500 ---- ---- ---- ---- 415.40 -3.50 418.90 1510 ---- ---- ---- ---- 406.70 -3.50 410.20 1520 ---- ---- ---- ---- 398.00 -3.60 401.60 1525 ---- ---- ---- ---- 393.70 -3.60 397.30 1530 ---- ---- ---- ---- 389.50 -3.60 393.10 1540 ---- ---- ---- ---- 381.00 -3.60 384.60 1545 ---- ---- ---- ---- 376.80 -3.60 380.40 1550 ---- ---- ---- ---- 372.60 -3.60 376.20 1555 ---- ---- ---- ---- 368.40 -3.60 372.00 1560 ---- ---- ---- ---- 364.20 -3.70 367.90 1565 ---- ---- ---- ---- 360.10 -3.70 363.80 1570 ---- ---- ---- ---- 356.00 -3.70 359.70 1575 ---- ---- ---- ---- 351.90 -3.70 355.60 1580 ---- ---- ---- ---- 347.90 -3.60 351.50 1585 ---- ---- ---- ---- 343.80 -3.70 347.50 1590 ---- ---- ---- ---- 339.80 -3.70 343.50 1595 ---- ---- ---- ---- 335.80 -3.70 339.50 1600 ---- ---- ---- ---- 331.90 -3.60 335.50 1605 ---- ---- ---- ---- 328.00 -3.60 331.60 1610 ---- ---- ---- ---- 324.10 -3.60 327.70 1615 ---- ---- ---- ---- 320.20 -3.60 323.80 1620 ---- ---- ---- ---- 316.30 -3.60 319.90 1625 ---- ---- ---- ---- 312.50 -3.60 316.10 1630 ---- ---- ---- ---- 308.70 -3.50 312.20 1635 ---- ---- ---- ---- 304.90 -3.60 308.50 1640 ---- ---- ---- ---- 301.20 -3.50 304.70 1645 ---- ---- ---- ---- 297.40 -3.60 301.00 1650 ---- ---- ---- ---- 293.80 -3.40 297.20 1655 ---- ---- ---- ---- 290.10 -3.50 293.60 1660 ---- ---- ---- ---- 286.50 -3.40 289.90 1665 ---- ---- ---- ---- 282.90 -3.40 286.30 1670 ---- ---- ---- ---- 279.30 -3.40 282.70 1675 ---- ---- ---- ---- 275.70 -3.40 279.10 1680 ---- ---- ---- ---- 272.20 -3.40 275.60 1685 ---- ---- ---- ---- 268.80 -3.30 272.10 1690 ---- ---- ---- ---- 265.30 -3.30 268.60 1695 ---- ---- ---- ---- 261.90 -3.30 265.20 1700 ---- ---- ---- ---- 258.50 -3.30 261.80 1705 ---- ---- ---- ---- 255.10 -3.30 258.40 1710 ---- ---- ---- ---- 251.80 -3.20 255.00 1715 ---- ---- ---- ---- 248.50 -3.20 251.70 1720 ---- ---- ---- ---- 245.30 -3.10 248.40 1725 ---- ---- ---- ---- 242.10 -3.10 245.20 1730 ---- ---- ---- ---- 238.90 -3.10 242.00 1735 ---- ---- ---- ---- 235.70 -3.10 238.80 1740 ---- ---- ---- ---- 232.60 -3.10 235.70 1745 ---- ---- ---- ---- 229.50 -3.10 232.60 1750 ---- ---- ---- ---- 226.40 -3.10 229.50 1755 ---- ---- ---- ---- 223.40 -3.10 226.50 1760 ---- ---- ---- ---- 220.40 -3.10 223.50 1765 ---- ---- ---- ---- 217.50 -3.10 220.60 1770 ---- ---- ---- ---- 214.60 -3.00 217.60 1775 ---- ---- ---- ---- 211.70 -3.10 214.80 1780 ---- ---- ---- ---- 208.80 -3.10 211.90 1785 ---- ---- ---- ---- 206.00 -3.10 209.10 1790 ---- ---- ---- ---- 203.20 -3.20 206.40 1795 ---- ---- ---- ---- 200.50 -3.10 203.60 1800 ---- ---- ---- ---- 197.80 -3.20 201.00 1805 ---- ---- ---- ---- 195.10 -3.20 198.30 1810 ---- ---- ---- ---- 192.50 -3.20 195.70 1815 ---- ---- ---- ---- 189.80 -3.30 193.10 1820 ---- ---- ---- ---- 187.30 -3.30 190.60 1825 ---- ---- ---- ---- 184.70 -3.40 188.10 1830 ---- ---- ---- ---- 182.20 -3.50 185.70 1835 ---- ---- ---- ---- 179.70 -3.50 183.20 1840 ---- ---- ---- ---- 177.30 -3.60 180.90 1845 ---- ---- ---- ---- 174.90 -3.60 178.50 1850 ---- ---- ---- ---- 172.50 -3.70 176.20 1855 ---- ---- ---- ---- 170.20 -3.70 173.90 1860 ---- ---- ---- ---- 167.80 -3.90 171.70 1865 ---- ---- ---- ---- 165.60 -3.90 169.50 1870 ---- ---- ---- ---- 163.30 -4.00 167.30 1875 ---- ---- ---- ---- 161.10 -4.00 165.10 1880 ---- ---- ---- ---- 158.90 -4.10 163.00 1885 ---- ---- ---- ---- 156.80 -4.20 161.00 1890 ---- ---- ---- ---- 154.60 -4.30 158.90 1895 ---- ---- ---- ---- 152.50 -4.40 156.90 1900 ---- ---- ---- ---- 150.50 -4.40 154.90 1905 ---- ---- ---- ---- 148.40 -4.60 153.00 1910 ---- ---- ---- ---- 146.40 -4.60 151.00 1915 ---- ---- ---- ---- 144.50 -4.70 149.20 1920 ---- ---- ---- ---- 142.50 -4.80 147.30 1925 ---- ---- ---- ---- 140.60 -4.90 145.50 1930 ---- ---- ---- ---- 138.70 -4.90 143.60 1935 ---- ---- ---- ---- 136.90 -5.00 141.90 1940 ---- ---- ---- ---- 135.00 -5.10 140.10 1945 ---- ---- ---- ---- 133.20 -5.20 138.40 1950 ---- ---- ---- ---- 131.50 -5.20 136.70 1955 ---- ---- ---- ---- 129.70 -5.30 135.00 1960 ---- ---- ---- ---- 128.00 -5.40 133.40 1965 ---- ---- ---- ---- 126.30 -5.50 131.80 1970 ---- ---- ---- ---- 124.60 -5.60 130.20 1975 ---- ---- ---- ---- 123.00 -5.60 128.60 1980 ---- ---- ---- ---- 121.40 -5.60 127.00 1985 ---- ---- ---- ---- 119.80 -5.70 125.50 1990 ---- ---- ---- ---- 118.20 -5.80 124.00 1995 ---- ---- ---- ---- 116.60 -5.90 122.50 2000 ---- ---- ---- ---- 115.10 -6.00 121.10 2005 ---- ---- ---- ---- 113.60 -6.00 119.60 2010 ---- ---- ---- ---- 112.10 -6.10 118.20 2015 ---- ---- ---- ---- 110.70 -6.10 116.80 2020 ---- ---- ---- ---- 109.30 -6.10 115.40 2025 ---- ---- ---- ---- 107.90 -6.20 114.10 2030 ---- ---- ---- ---- 106.50 -6.20 112.70 2035 ---- ---- ---- ---- 105.10 -6.30 111.40 2040 ---- ---- ---- ---- 103.80 -6.30 110.10 2045 ---- ---- ---- ---- 102.40 -6.40 108.80 2050 ---- ---- ---- ---- 101.10 -6.50 107.60 2055 ---- ---- ---- ---- 99.90 -6.40 106.30 2060 ---- ---- ---- ---- 98.60 -6.50 105.10 2065 ---- ---- ---- ---- 97.30 -6.60 103.90 2070 ---- ---- ---- ---- 96.10 -6.60 102.70 2075 ---- ---- ---- ---- 94.90 -6.60 101.50 2080 ---- ---- ---- ---- 93.70 -6.60 100.30 2085 ---- ---- ---- ---- 92.60 -6.60 99.20 2090 ---- ---- ---- ---- 91.40 -6.70 98.10 2095 ---- ---- ---- ---- 90.30 -6.70 97.00 2100 ---- ---- ---- ---- 89.20 -6.70 95.90 2105 ---- ---- ---- ---- 88.00 -6.80 94.80 2110 ---- ---- ---- ---- 87.00 -6.70 93.70 2115 ---- ---- ---- ---- 85.90 -6.80 92.70 2120 ---- ---- ---- ---- 84.80 -6.80 91.60 2125 ---- ---- ---- ---- 83.80 -6.80 90.60 2130 ---- ---- ---- ---- 82.80 -6.80 89.60 2140 ---- ---- ---- ---- 80.80 -6.80 87.60 2150 ---- ---- ---- ---- 78.80 -6.90 85.70 2160 ---- ---- ---- ---- 76.90 -7.00 83.90 2170 ---- ---- ---- ---- 75.10 -7.00 82.10 2175 ---- ---- ---- ---- 74.20 -7.00 81.20 2180 ---- ---- ---- ---- 73.30 -7.00 80.30 2190 ---- ---- ---- ---- 71.60 -7.00 78.60 2200 ---- ---- ---- ---- 69.90 -7.00 76.90 2210 ---- ---- ---- ---- 68.30 -7.00 75.30 2220 ---- ---- ---- ---- 66.70 -7.00 73.70 2225 ---- ---- ---- ---- 65.90 -7.10 73.00 2230 ---- ---- ---- ---- 65.10 -7.10 72.20 2250 ---- ---- ---- ---- 62.20 -7.10 69.30 2275 ---- ---- ---- ---- 58.70 -7.20 65.90 2300 ---- ---- ---- ---- 55.50 -7.20 62.70 2325 ---- ---- ---- ---- 52.50 -7.20 59.70 2350 ---- ---- ---- ---- 49.70 -7.20 56.90 2375 ---- ---- ---- ---- 47.10 -7.20 54.30 2400 ---- ---- ---- ---- 44.70 -7.10 51.80 2425 ---- ---- ---- ---- 42.40 -7.20 49.60 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 668.60 -2.40 671.00 1275 ---- ---- ---- ---- 643.60 -2.40 646.00 1300 ---- ---- ---- ---- 618.60 -2.40 621.00 1325 ---- ---- ---- ---- 593.70 -2.50 596.20 1350 ---- ---- ---- ---- 569.20 -2.50 571.70 1375 ---- ---- ---- ---- 545.00 -2.60 547.60 1400 ---- ---- ---- ---- 521.20 -2.70 523.90 1425 ---- ---- ---- ---- 497.80 -2.80 500.60 1450 ---- ---- ---- ---- 474.80 -2.90 477.70 1460 ---- ---- ---- ---- 465.70 -2.90 468.60 1470 ---- ---- ---- ---- 456.70 -2.90 459.60 1475 ---- ---- ---- ---- 452.20 -2.90 455.10 1480 ---- ---- ---- ---- 447.70 -3.00 450.70 1490 ---- ---- ---- ---- 438.80 -3.00 441.80 1500 ---- ---- ---- ---- 430.00 -3.00 433.00 1510 ---- ---- ---- ---- 421.30 -3.00 424.30 1520 ---- ---- ---- ---- 412.60 -3.00 415.60 1525 ---- ---- ---- ---- 408.30 -3.00 411.30 1530 ---- ---- ---- ---- 404.00 -3.00 407.00 1540 ---- ---- ---- ---- 395.50 -2.90 398.40 1545 ---- ---- ---- ---- 391.30 -2.90 394.20 1550 ---- ---- ---- ---- 387.10 -2.90 390.00 1555 ---- ---- ---- ---- 382.90 -2.90 385.80 1560 ---- ---- ---- ---- 378.80 -2.80 381.60 1565 ---- ---- ---- ---- 374.70 -2.70 377.40 1570 ---- ---- ---- ---- 370.50 -2.80 373.30 1575 ---- ---- ---- ---- 366.50 -2.70 369.20 1580 ---- ---- ---- ---- 362.40 -2.70 365.10 1585 ---- ---- ---- ---- 358.30 -2.70 361.00 1590 ---- ---- ---- ---- 354.30 -2.70 357.00 1595 ---- ---- ---- ---- 350.30 -2.70 353.00 1600 ---- ---- ---- ---- 346.30 -2.70 349.00 1605 ---- ---- ---- ---- 342.40 -2.60 345.00 1610 ---- ---- ---- ---- 338.50 -2.50 341.00 1615 ---- ---- ---- ---- 334.60 -2.50 337.10 1620 ---- ---- ---- ---- 330.70 -2.50 333.20 1625 ---- ---- ---- ---- 326.80 -2.50 329.30 1630 ---- ---- ---- ---- 323.00 -2.50 325.50 1635 ---- ---- ---- ---- 319.20 -2.50 321.70 1640 ---- ---- ---- ---- 315.50 -2.40 317.90 1645 ---- ---- ---- ---- 311.70 -2.40 314.10 1650 ---- ---- ---- ---- 308.00 -2.40 310.40 1655 ---- ---- ---- ---- 304.30 -2.40 306.70 1660 ---- ---- ---- ---- 300.70 -2.30 303.00 1665 ---- ---- ---- ---- 297.00 -2.40 299.40 1670 ---- ---- ---- ---- 293.40 -2.30 295.70 1675 ---- ---- ---- ---- 289.80 -2.40 292.20 1680 ---- ---- ---- ---- 286.30 -2.30 288.60 1685 ---- ---- ---- ---- 282.80 -2.30 285.10 1690 ---- ---- ---- ---- 279.30 -2.30 281.60 1695 ---- ---- ---- ---- 275.80 -2.40 278.20 1700 ---- ---- ---- ---- 272.40 -2.40 274.80 1705 ---- ---- ---- ---- 269.00 -2.40 271.40 1710 ---- ---- ---- ---- 265.60 -2.40 268.00 1715 ---- ---- ---- ---- 262.30 -2.40 264.70 1720 ---- ---- ---- ---- 259.00 -2.50 261.50 1725 ---- ---- ---- ---- 255.70 -2.50 258.20 1730 ---- ---- ---- ---- 252.50 -2.50 255.00 1735 ---- ---- ---- ---- 249.30 -2.50 251.80 1740 ---- ---- ---- ---- 246.10 -2.60 248.70 1745 ---- ---- ---- ---- 243.00 -2.60 245.60 1750 ---- ---- ---- ---- 239.90 -2.70 242.60 1755 ---- ---- ---- ---- 236.80 -2.70 239.50 1760 ---- ---- ---- ---- 233.80 -2.70 236.50 1765 ---- ---- ---- ---- 230.80 -2.80 233.60 1770 ---- ---- ---- ---- 227.80 -2.90 230.70 1775 ---- ---- ---- ---- 224.80 -3.00 227.80 1780 ---- ---- ---- ---- 221.90 -3.10 225.00 1785 ---- ---- ---- ---- 219.10 -3.00 222.10 1790 ---- ---- ---- ---- 216.20 -3.20 219.40 1795 ---- ---- ---- ---- 213.40 -3.30 216.70 1800 ---- ---- ---- ---- 210.60 -3.40 214.00 1805 ---- ---- ---- ---- 207.90 -3.40 211.30 1810 ---- ---- ---- ---- 205.20 -3.50 208.70 1815 ---- ---- ---- ---- 202.50 -3.60 206.10 1820 ---- ---- ---- ---- 199.90 -3.70 203.60 1825 ---- ---- ---- ---- 197.30 -3.70 201.00 1830 ---- ---- ---- ---- 194.70 -3.90 198.60 1835 ---- ---- ---- ---- 192.20 -3.90 196.10 1840 ---- ---- ---- ---- 189.70 -4.00 193.70 1845 ---- ---- ---- ---- 187.20 -4.10 191.30 1850 ---- ---- ---- ---- 184.70 -4.30 189.00 1855 ---- ---- ---- ---- 182.30 -4.40 186.70 1860 ---- ---- ---- ---- 180.00 -4.40 184.40 1865 ---- ---- ---- ---- 177.60 -4.60 182.20 1870 ---- ---- ---- ---- 175.30 -4.70 180.00 1875 ---- ---- ---- ---- 173.00 -4.80 177.80 1880 ---- ---- ---- ---- 170.80 -4.80 175.60 1885 ---- ---- ---- ---- 168.50 -5.00 173.50 1890 ---- ---- ---- ---- 166.30 -5.10 171.40 1895 ---- ---- ---- ---- 164.20 -5.10 169.30 1900 ---- ---- ---- ---- 162.10 -5.20 167.30 1905 ---- ---- ---- ---- 160.00 -5.30 165.30 1910 ---- ---- ---- ---- 157.90 -5.40 163.30 1915 ---- ---- ---- ---- 155.90 -5.40 161.30 1920 ---- ---- ---- ---- 153.80 -5.60 159.40 1925 ---- ---- ---- ---- 151.90 -5.60 157.50 1930 ---- ---- ---- ---- 149.90 -5.70 155.60 1935 ---- ---- ---- ---- 148.00 -5.80 153.80 1940 ---- ---- ---- ---- 146.10 -5.80 151.90 1945 ---- ---- ---- ---- 144.20 -5.90 150.10 1950 ---- ---- ---- ---- 142.40 -5.90 148.30 1955 ---- ---- ---- ---- 140.60 -6.00 146.60 1960 ---- ---- ---- ---- 138.80 -6.10 144.90 1965 ---- ---- ---- ---- 137.00 -6.20 143.20 1970 ---- ---- ---- ---- 135.30 -6.20 141.50 1975 ---- ---- ---- ---- 133.60 -6.20 139.80 1980 ---- ---- ---- ---- 131.90 -6.30 138.20 1985 ---- ---- ---- ---- 130.20 -6.40 136.60 1990 ---- ---- ---- ---- 128.60 -6.40 135.00 1995 ---- ---- ---- ---- 127.00 -6.40 133.40 2000 ---- ---- ---- ---- 125.40 -6.50 131.90 2005 ---- ---- ---- ---- 123.80 -6.60 130.40 2010 ---- ---- ---- ---- 122.30 -6.60 128.90 2015 ---- ---- ---- ---- 120.80 -6.60 127.40 2020 ---- ---- ---- ---- 119.30 -6.70 126.00 2025 ---- ---- ---- ---- 117.80 -6.80 124.60 2030 ---- ---- ---- ---- 116.40 -6.80 123.20 2035 ---- ---- ---- ---- 114.90 -6.90 121.80 2040 ---- ---- ---- ---- 113.50 -6.90 120.40 2045 ---- ---- ---- ---- 112.20 -6.90 119.10 2050 ---- ---- ---- ---- 110.80 -7.00 117.80 2055 ---- ---- ---- ---- 109.40 -7.10 116.50 2060 ---- ---- ---- ---- 108.10 -7.10 115.20 2065 ---- ---- ---- ---- 106.80 -7.20 114.00 2070 ---- ---- ---- ---- 105.50 -7.30 112.80 2075 ---- ---- ---- ---- 104.30 -7.30 111.60 2080 ---- ---- ---- ---- 103.00 -7.40 110.40 2085 ---- ---- ---- ---- 101.80 -7.40 109.20 2090 ---- ---- ---- ---- 100.60 -7.50 108.10 2095 ---- ---- ---- ---- 99.40 -7.50 106.90 2100 ---- ---- ---- ---- 98.20 -7.60 105.80 2105 ---- ---- ---- ---- 97.10 -7.60 104.70 2110 ---- ---- ---- ---- 95.90 -7.70 103.60 2115 ---- ---- ---- ---- 94.80 -7.80 102.60 2120 ---- ---- ---- ---- 93.70 -7.80 101.50 2125 ---- ---- ---- ---- 92.60 -7.90 100.50 2130 ---- ---- ---- ---- 91.50 -8.00 99.50 2135 ---- ---- ---- ---- 90.50 -8.00 98.50 2140 ---- ---- ---- ---- 89.40 -8.10 97.50 2145 ---- ---- ---- ---- 88.40 -8.10 96.50 2150 ---- ---- ---- ---- 87.40 -8.20 95.60 2160 ---- ---- ---- ---- 85.40 -8.30 93.70 2170 ---- ---- ---- ---- 83.40 -8.50 91.90 2175 ---- ---- ---- ---- 82.50 -8.50 91.00 2180 ---- ---- ---- ---- 81.60 -8.60 90.20 2190 ---- ---- ---- ---- 79.70 -8.80 88.50 2200 ---- ---- ---- ---- 77.90 -8.90 86.80 2210 ---- ---- ---- ---- 76.20 -9.00 85.20 2220 ---- ---- ---- ---- 74.50 -9.10 83.60 2225 ---- ---- ---- ---- 73.70 -9.20 82.90 2230 ---- ---- ---- ---- 72.90 -9.20 82.10 2240 ---- ---- ---- ---- 71.30 -9.30 80.60 2250 ---- ---- ---- ---- 69.80 -9.40 79.20 2275 ---- ---- ---- ---- 66.10 -9.60 75.70 2300 ---- ---- ---- ---- 62.60 -9.90 72.50 2325 ---- ---- ---- ---- 59.40 -10.10 69.50 2350 ---- ---- ---- ---- 56.40 -10.30 66.70 2375 ---- ---- ---- ---- 53.60 -10.50 64.10 2400 ---- ---- ---- ---- 51.00 -10.60 61.60 2425 ---- ---- ---- ---- 48.50 -10.90 59.40 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 918.60 -2.40 921.00 1025 ---- ---- ---- ---- 893.60 -2.40 896.00 1050 ---- ---- ---- ---- 868.60 -2.40 871.00 1075 ---- ---- ---- ---- 843.60 -2.40 846.00 1090 ---- ---- ---- ---- 828.60 -2.40 831.00 1100 ---- ---- ---- ---- 818.60 -2.40 821.00 1110 ---- ---- ---- ---- 808.60 -2.40 811.00 1120 ---- ---- ---- ---- 798.60 -2.40 801.00 1125 ---- ---- ---- ---- 793.60 -2.40 796.00 1130 ---- ---- ---- ---- 788.60 -2.40 791.00 1140 ---- ---- ---- ---- 778.60 -2.40 781.00 1150 ---- ---- ---- ---- 768.60 -2.40 771.00 1160 ---- ---- ---- ---- 758.60 -2.40 761.00 1170 ---- ---- ---- ---- 748.60 -2.40 751.00 1175 ---- ---- ---- ---- 743.60 -2.40 746.00 1180 ---- ---- ---- ---- 738.60 -2.40 741.00 1190 ---- ---- ---- ---- 728.60 -2.40 731.00 1195 ---- ---- ---- ---- 723.60 -2.40 726.00 1200 ---- ---- ---- ---- 718.60 -2.40 721.00 1205 ---- ---- ---- ---- 713.60 -2.40 716.00 1210 ---- ---- ---- ---- 708.60 -2.40 711.00 1215 ---- ---- ---- ---- 703.60 -2.40 706.00 1220 ---- ---- ---- ---- 698.60 -2.40 701.00 1225 ---- ---- ---- ---- 693.60 -2.40 696.00 1230 ---- ---- ---- ---- 688.60 -2.40 691.00 1235 ---- ---- ---- ---- 683.60 -2.40 686.00 1240 ---- ---- ---- ---- 678.60 -2.40 681.00 1245 ---- ---- ---- ---- 673.60 -2.40 676.00 1250 ---- ---- ---- ---- 668.60 -2.40 671.00 1255 ---- ---- ---- ---- 663.60 -2.40 666.00 1260 ---- ---- ---- ---- 658.60 -2.50 661.10 1265 ---- ---- ---- ---- 653.60 -2.50 656.10 1270 ---- ---- ---- ---- 648.60 -2.60 651.20 1275 ---- ---- ---- ---- 643.60 -2.70 646.30 1280 ---- ---- ---- ---- 638.60 -2.80 641.40 1285 ---- ---- ---- ---- 633.60 -2.90 636.50 1290 ---- ---- ---- ---- 628.60 -3.00 631.60 1295 ---- ---- ---- ---- 623.60 -3.10 626.70 1300 ---- ---- ---- ---- 618.60 -3.20 621.80 1305 ---- ---- ---- ---- 613.70 -3.20 616.90 1310 ---- ---- ---- ---- 608.80 -3.30 612.10 1315 ---- ---- ---- ---- 603.80 -3.50 607.30 1320 ---- ---- ---- ---- 598.90 -3.50 602.40 1325 ---- ---- ---- ---- 594.00 -3.60 597.60 1330 ---- ---- ---- ---- 589.10 -3.70 592.80 1335 ---- ---- ---- ---- 584.30 -3.70 588.00 1340 ---- ---- ---- ---- 579.40 -3.80 583.20 1345 ---- ---- ---- ---- 574.60 -3.80 578.40 1350 ---- ---- ---- ---- 569.80 -3.90 573.70 1355 ---- ---- ---- ---- 565.00 -3.90 568.90 1360 ---- ---- ---- ---- 560.20 -4.00 564.20 1365 ---- ---- ---- ---- 555.40 -4.00 559.40 1370 ---- ---- ---- ---- 550.60 -4.10 554.70 1375 ---- ---- ---- ---- 545.90 -4.10 550.00 1380 ---- ---- ---- ---- 541.10 -4.20 545.30 1385 ---- ---- ---- ---- 536.40 -4.20 540.60 1390 ---- ---- ---- ---- 531.70 -4.20 535.90 1395 ---- ---- ---- ---- 527.00 -4.20 531.20 1400 ---- ---- ---- ---- 522.40 -4.20 526.60 1405 ---- ---- ---- ---- 517.70 -4.20 521.90 1410 ---- ---- ---- ---- 513.10 -4.20 517.30 1415 ---- ---- ---- ---- 508.40 -4.30 512.70 1420 ---- ---- ---- ---- 503.80 -4.30 508.10 1425 ---- ---- ---- ---- 499.20 -4.30 503.50 1430 ---- ---- ---- ---- 494.60 -4.30 498.90 1435 ---- ---- ---- ---- 490.10 -4.20 494.30 1440 ---- ---- ---- ---- 485.50 -4.30 489.80 1445 ---- ---- ---- ---- 481.00 -4.20 485.20 1450 ---- ---- ---- ---- 476.50 -4.20 480.70 1455 ---- ---- ---- ---- 472.00 -4.20 476.20 1460 ---- ---- ---- ---- 467.50 -4.20 471.70 1465 ---- ---- ---- ---- 463.00 -4.30 467.30 1470 ---- ---- ---- ---- 458.60 -4.20 462.80 1475 ---- ---- ---- ---- 454.20 -4.20 458.40 1480 ---- ---- ---- ---- 449.70 -4.20 453.90 1485 ---- ---- ---- ---- 445.30 -4.20 449.50 1490 ---- ---- ---- ---- 441.00 -4.20 445.20 1495 ---- ---- ---- ---- 436.60 -4.20 440.80 1500 ---- ---- ---- ---- 432.20 -4.20 436.40 1505 ---- ---- ---- ---- 427.90 -4.20 432.10 1510 ---- ---- ---- ---- 423.60 -4.20 427.80 1515 ---- ---- ---- ---- 419.30 -4.20 423.50 1520 ---- ---- ---- ---- 415.10 -4.10 419.20 1525 ---- ---- ---- ---- 410.80 -4.20 415.00 1530 ---- ---- ---- ---- 406.60 -4.10 410.70 1535 ---- ---- ---- ---- 402.40 -4.10 406.50 1540 ---- ---- ---- ---- 398.20 -4.20 402.40 1545 ---- ---- ---- ---- 394.00 -4.20 398.20 1550 ---- ---- ---- ---- 389.80 -4.20 394.00 1555 ---- ---- ---- ---- 385.70 -4.20 389.90 1560 ---- ---- ---- ---- 381.60 -4.20 385.80 1565 ---- ---- ---- ---- 377.50 -4.30 381.80 1570 ---- ---- ---- ---- 373.40 -4.30 377.70 1575 ---- ---- ---- ---- 369.40 -4.30 373.70 1580 ---- ---- ---- ---- 365.40 -4.30 369.70 1585 ---- ---- ---- ---- 361.40 -4.30 365.70 1590 ---- ---- ---- ---- 357.40 -4.40 361.80 1595 ---- ---- ---- ---- 353.40 -4.50 357.90 1600 ---- ---- ---- ---- 349.50 -4.50 354.00 1605 ---- ---- ---- ---- 345.60 -4.50 350.10 1610 ---- ---- ---- ---- 341.70 -4.60 346.30 1615 ---- ---- ---- ---- 337.80 -4.70 342.50 1620 ---- ---- ---- ---- 334.00 -4.70 338.70 1625 ---- ---- ---- ---- 330.20 -4.80 335.00 1630 ---- ---- ---- ---- 326.40 -4.90 331.30 1635 ---- ---- ---- ---- 322.60 -5.00 327.60 1640 ---- ---- ---- ---- 318.90 -5.00 323.90 1645 ---- ---- ---- ---- 315.20 -5.10 320.30 1650 ---- ---- ---- ---- 311.50 -5.20 316.70 1655 ---- ---- ---- ---- 307.80 -5.40 313.20 1660 ---- ---- ---- ---- 304.20 -5.40 309.60 1665 ---- ---- ---- ---- 300.60 -5.50 306.10 1670 ---- ---- ---- ---- 297.00 -5.70 302.70 1675 ---- ---- ---- ---- 293.50 -5.70 299.20 1680 ---- ---- ---- ---- 289.90 -5.90 295.80 1685 ---- ---- ---- ---- 286.40 -6.00 292.40 1690 ---- ---- ---- ---- 283.00 -6.10 289.10 1695 ---- ---- ---- ---- 279.50 -6.30 285.80 1700 ---- ---- ---- ---- 276.10 -6.40 282.50 1705 ---- ---- ---- ---- 272.70 -6.50 279.20 1710 ---- ---- ---- ---- 269.40 -6.60 276.00 1715 ---- ---- ---- ---- 266.10 -6.70 272.80 1720 ---- ---- ---- ---- 262.80 -6.80 269.60 1725 ---- ---- ---- ---- 259.50 -6.90 266.40 1730 ---- ---- ---- ---- 256.30 -7.00 263.30 1735 ---- ---- ---- ---- 253.10 -7.10 260.20 1740 ---- ---- ---- ---- 249.90 -7.30 257.20 1745 ---- ---- ---- ---- 246.80 -7.30 254.10 1750 ---- ---- ---- ---- 243.70 -7.40 251.10 1755 ---- ---- ---- ---- 240.60 -7.50 248.10 1760 ---- ---- ---- ---- 237.60 -7.50 245.10 1765 ---- ---- ---- ---- 234.50 -7.70 242.20 1770 ---- ---- ---- ---- 231.60 -7.60 239.20 1775 ---- ---- ---- ---- 228.60 -7.70 236.30 1780 ---- ---- ---- ---- 225.70 -7.70 233.40 1785 ---- ---- ---- ---- 222.80 -7.80 230.60 1790 ---- ---- ---- ---- 220.00 -7.70 227.70 1795 ---- ---- ---- ---- 217.20 -7.70 224.90 1800 ---- ---- ---- ---- 214.40 -7.70 222.10 1805 ---- ---- ---- ---- 211.60 -7.70 219.30 1810 ---- ---- ---- ---- 208.90 -7.60 216.50 1815 ---- ---- ---- ---- 206.20 -7.60 213.80 1820 ---- ---- ---- ---- 203.60 -7.50 211.10 1825 ---- ---- ---- ---- 201.00 -7.40 208.40 1830 ---- ---- ---- ---- 198.40 -7.30 205.70 1835 ---- ---- ---- ---- 195.80 -7.30 203.10 1840 ---- ---- ---- ---- 193.30 -7.20 200.50 1845 ---- ---- ---- ---- 190.80 -7.10 197.90 1850 ---- ---- ---- ---- 188.30 -7.10 195.40 400 1855 ---- ---- ---- ---- 185.90 -7.00 192.90 1860 ---- ---- ---- ---- 183.50 -6.90 190.40 1865 ---- ---- ---- ---- 181.10 -6.90 188.00 1870 ---- ---- ---- ---- 178.80 -6.80 185.60 1875 ---- ---- ---- ---- 176.50 -6.80 183.30 1880 ---- ---- ---- ---- 174.20 -6.80 181.00 75 1885 ---- ---- ---- ---- 172.00 -6.70 178.70 1890 ---- ---- ---- ---- 169.80 -6.70 176.50 1895 ---- ---- ---- ---- 167.60 -6.70 174.30 1900 ---- ---- ---- ---- 165.50 -6.60 172.10 1905 ---- ---- ---- ---- 163.40 -6.60 170.00 1910 ---- ---- ---- ---- 161.30 -6.70 168.00 1915 ---- ---- ---- ---- 159.20 -6.70 165.90 1920 ---- ---- ---- ---- 157.20 -6.80 164.00 1925 ---- ---- ---- ---- 155.20 -6.80 162.00 1930 ---- ---- ---- ---- 153.30 -6.80 160.10 1935 ---- ---- ---- ---- 151.30 -7.00 158.30 1940 ---- ---- ---- ---- 149.40 -7.00 156.40 1945 ---- ---- ---- ---- 147.50 -7.10 154.60 1950 ---- ---- ---- ---- 145.70 -7.20 152.90 1955 ---- ---- ---- ---- 143.90 -7.20 151.10 1960 ---- ---- ---- ---- 142.10 -7.40 149.50 1965 ---- ---- ---- ---- 140.30 -7.50 147.80 1970 ---- ---- ---- ---- 138.60 -7.60 146.20 100 1975 ---- ---- ---- ---- 136.90 -7.70 144.60 1980 ---- ---- ---- ---- 135.20 -7.80 143.00 1985 ---- ---- ---- ---- 133.60 -7.90 141.50 1990 ---- ---- ---- ---- 131.90 -8.10 140.00 1995 ---- ---- ---- ---- 130.30 -8.20 138.50 2000 ---- ---- ---- ---- 128.80 -8.20 137.00 130 2005 ---- ---- ---- ---- 127.20 -8.40 135.60 2010 ---- ---- ---- ---- 125.70 -8.50 134.20 2015 ---- ---- ---- ---- 124.20 -8.60 132.80 2020 ---- ---- ---- ---- 122.70 -8.70 131.40 2025 ---- ---- ---- ---- 121.30 -8.80 130.10 2030 ---- ---- ---- ---- 119.90 -8.90 128.80 2035 ---- ---- ---- ---- 118.50 -9.00 127.50 2040 ---- ---- ---- ---- 117.10 -9.10 126.20 2045 ---- ---- ---- ---- 115.80 -9.20 125.00 2050 ---- ---- ---- ---- 114.40 -9.40 123.80 2055 ---- ---- ---- ---- 113.10 -9.40 122.50 2060 ---- ---- ---- ---- 111.90 -9.50 121.40 2065 ---- ---- ---- ---- 110.60 -9.60 120.20 2070 ---- ---- ---- ---- 109.40 -9.60 119.00 2075 ---- ---- ---- ---- 108.20 -9.70 117.90 2080 ---- ---- ---- ---- 107.00 -9.80 116.80 2085 ---- ---- ---- ---- 105.80 -9.90 115.70 2090 ---- ---- ---- ---- 104.70 -9.90 114.60 2095 ---- ---- ---- ---- 103.50 -10.00 113.50 2100 ---- ---- ---- ---- 102.40 -10.10 112.50 2105 ---- ---- ---- ---- 101.30 -10.10 111.40 2110 ---- ---- ---- ---- 100.30 -10.10 110.40 2115 ---- ---- ---- ---- 99.20 -10.20 109.40 2120 ---- ---- ---- ---- 98.20 -10.20 108.40 2125 ---- ---- ---- ---- 97.20 -10.20 107.40 2130 ---- ---- ---- ---- 96.20 -10.30 106.50 2135 ---- ---- ---- ---- 95.20 -10.30 105.50 2140 ---- ---- ---- ---- 94.30 -10.30 104.60 2145 ---- ---- ---- ---- 93.30 -10.40 103.70 2150 ---- ---- ---- ---- 92.40 -10.40 102.80 2155 ---- ---- ---- ---- 91.50 -10.40 101.90 2160 ---- ---- ---- ---- 90.60 -10.40 101.00 2165 ---- ---- ---- ---- 89.80 -10.30 100.10 2170 ---- ---- ---- ---- 88.90 -10.30 99.20 2175 ---- ---- ---- ---- 88.10 -10.30 98.40 2180 ---- ---- ---- ---- 87.20 -10.40 97.60 2185 ---- ---- ---- ---- 86.40 -10.30 96.70 2190 ---- ---- ---- ---- 85.60 -10.30 95.90 2195 ---- ---- ---- ---- 84.90 -10.20 95.10 2200 ---- ---- ---- ---- 84.10 -10.20 94.30 500 2205 ---- ---- ---- ---- 83.40 -10.10 93.50 2210 ---- ---- ---- ---- 82.60 -10.10 92.70 2215 ---- ---- ---- ---- 81.90 -10.10 92.00 2220 ---- ---- ---- ---- 81.20 -10.00 91.20 2225 ---- ---- ---- ---- 80.50 -10.00 90.50 2230 ---- ---- ---- ---- 79.80 -9.90 89.70 2235 ---- ---- ---- ---- 79.10 -9.90 89.00 2240 ---- ---- ---- ---- 78.50 -9.80 88.30 2245 ---- ---- ---- ---- 77.80 -9.80 87.60 2250 ---- ---- ---- ---- 77.20 -9.70 86.90 2255 ---- ---- ---- ---- 76.60 -9.60 86.20 2260 ---- ---- ---- ---- 76.00 -9.50 85.50 2265 ---- ---- ---- ---- 75.30 -9.50 84.80 2270 ---- ---- ---- ---- 74.80 -9.40 84.20 2275 ---- ---- ---- ---- 74.20 -9.30 83.50 2280 ---- ---- ---- ---- 73.60 -9.30 82.90 2285 ---- ---- ---- ---- 73.00 -9.20 82.20 2290 ---- ---- ---- ---- 72.50 -9.10 81.60 2295 ---- ---- ---- ---- 71.90 -9.10 81.00 2300 ---- ---- ---- ---- 71.40 -9.00 80.40 2305 ---- ---- ---- ---- 70.80 -9.00 79.80 2310 ---- ---- ---- ---- 70.30 -8.90 79.20 2315 ---- ---- ---- ---- 69.80 -8.80 78.60 2320 ---- ---- ---- ---- 69.30 -8.70 78.00 2325 ---- ---- ---- ---- 68.80 -8.60 77.40 2330 ---- ---- ---- ---- 68.30 -8.50 76.80 2335 ---- ---- ---- ---- 67.80 -8.50 76.30 2340 ---- ---- ---- ---- 67.30 -8.40 75.70 2345 ---- ---- ---- ---- 66.90 -8.30 75.20 2350 ---- ---- ---- ---- 66.40 -8.20 74.60 2355 ---- ---- ---- ---- 65.90 -8.20 74.10 2360 ---- ---- ---- ---- 65.50 -8.10 73.60 2370 ---- ---- ---- ---- 64.60 -7.90 72.50 2375 ---- ---- ---- ---- 64.20 -7.80 72.00 2380 ---- ---- ---- ---- 63.70 -7.80 71.50 2390 ---- ---- ---- ---- 62.90 -7.60 70.50 2400 ---- ---- ---- ---- 62.10 -7.50 69.60 2410 ---- ---- ---- ---- 61.30 -7.30 68.60 2420 ---- ---- ---- ---- 60.50 -7.20 67.70 2425 ---- ---- ---- ---- 60.20 -7.10 67.30 2430 ---- ---- ---- ---- 59.80 -7.00 66.80 2440 ---- ---- ---- ---- 59.10 -6.90 66.00 2450 ---- ---- ---- ---- 58.40 -6.70 65.10 2460 ---- ---- ---- ---- 57.70 -6.60 64.30 2475 ---- ---- ---- ---- 56.70 -6.40 63.10 2500 ---- ---- ---- ---- 55.10 -6.10 61.20 2525 ---- ---- ---- ---- 53.60 -5.80 59.40 2550 ---- ---- ---- ---- 52.30 -5.50 57.80 2575 ---- ---- ---- ---- 51.00 -5.20 56.20 2600 ---- ---- ---- ---- 49.80 -4.90 54.70 2625 ---- ---- ---- ---- 48.70 -4.60 53.30 2650 ---- ---- ---- ---- 47.60 -4.40 52.00 900 ---- ---- ---- ---- 1018.60 -2.40 1021.00 925 ---- ---- ---- ---- 993.60 -2.40 996.00 950 ---- ---- ---- ---- 968.60 -2.40 971.00 975 ---- ---- ---- ---- 943.60 -2.40 946.00 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 652.10 -2.40 654.50 1300 ---- ---- ---- ---- 627.20 -2.40 629.60 1325 ---- ---- ---- ---- 602.70 -2.40 605.10 1350 ---- ---- ---- ---- 578.50 -2.50 581.00 1375 ---- ---- ---- ---- 554.70 -2.50 557.20 1400 ---- ---- ---- ---- 531.20 -2.70 533.90 1425 ---- ---- ---- ---- 508.10 -2.80 510.90 1450 ---- ---- ---- ---- 485.40 -2.90 488.30 1470 ---- ---- ---- ---- 467.50 -2.90 470.40 1475 ---- ---- ---- ---- 463.10 -2.90 466.00 1480 ---- ---- ---- ---- 458.70 -2.90 461.60 1490 ---- ---- ---- ---- 449.90 -3.00 452.90 1500 ---- ---- ---- ---- 441.20 -3.00 444.20 1510 ---- ---- ---- ---- 432.60 -2.90 435.50 1520 ---- ---- ---- ---- 424.00 -3.00 427.00 1525 ---- ---- ---- ---- 419.80 -2.90 422.70 1530 ---- ---- ---- ---- 415.50 -3.00 418.50 1540 ---- ---- ---- ---- 407.10 -2.90 410.00 1550 ---- ---- ---- ---- 398.80 -2.80 401.60 1560 ---- ---- ---- ---- 390.60 -2.70 393.30 1565 ---- ---- ---- ---- 386.50 -2.70 389.20 1570 ---- ---- ---- ---- 382.40 -2.70 385.10 1575 ---- ---- ---- ---- 378.30 -2.70 381.00 1580 ---- ---- ---- ---- 374.30 -2.60 376.90 1585 ---- ---- ---- ---- 370.30 -2.60 372.90 1590 ---- ---- ---- ---- 366.30 -2.60 368.90 1595 ---- ---- ---- ---- 362.40 -2.50 364.90 1600 ---- ---- ---- ---- 358.40 -2.50 360.90 1605 ---- ---- ---- ---- 354.50 -2.40 356.90 1610 ---- ---- ---- ---- 350.60 -2.40 353.00 1615 ---- ---- ---- ---- 346.80 -2.30 349.10 1620 ---- ---- ---- ---- 342.90 -2.30 345.20 1625 ---- ---- ---- ---- 339.10 -2.20 341.30 1630 ---- ---- ---- ---- 335.30 -2.20 337.50 1635 ---- ---- ---- ---- 331.60 -2.10 333.70 1640 ---- ---- ---- ---- 327.80 -2.10 329.90 1645 ---- ---- ---- ---- 324.10 -2.00 326.10 1650 ---- ---- ---- ---- 320.40 -2.00 322.40 1655 ---- ---- ---- ---- 316.80 -1.90 318.70 1660 ---- ---- ---- ---- 313.10 -1.90 315.00 1665 ---- ---- ---- ---- 309.50 -1.90 311.40 1670 ---- ---- ---- ---- 305.90 -1.90 307.80 1675 ---- ---- ---- ---- 302.40 -1.80 304.20 1680 ---- ---- ---- ---- 298.90 -1.80 300.70 1685 ---- ---- ---- ---- 295.40 -1.80 297.20 1690 ---- ---- ---- ---- 291.90 -1.80 293.70 1695 ---- ---- ---- ---- 288.50 -1.70 290.20 1700 ---- ---- ---- ---- 285.10 -1.70 286.80 1705 ---- ---- ---- ---- 281.70 -1.80 283.50 1710 ---- ---- ---- ---- 278.40 -1.70 280.10 1715 ---- ---- ---- ---- 275.00 -1.80 276.80 1720 ---- ---- ---- ---- 271.70 -1.90 273.60 1725 ---- ---- ---- ---- 268.50 -1.80 270.30 1730 ---- ---- ---- ---- 265.30 -1.90 267.20 1735 ---- ---- ---- ---- 262.10 -1.90 264.00 1740 ---- ---- ---- ---- 258.90 -2.00 260.90 1745 ---- ---- ---- ---- 255.80 -2.00 257.80 1750 ---- ---- ---- ---- 252.70 -2.10 254.80 1755 ---- ---- ---- ---- 249.60 -2.20 251.80 1760 ---- ---- ---- ---- 246.60 -2.20 248.80 1765 ---- ---- ---- ---- 243.60 -2.30 245.90 1770 ---- ---- ---- ---- 240.60 -2.40 243.00 1775 ---- ---- ---- ---- 237.70 -2.50 240.20 1780 ---- ---- ---- ---- 234.80 -2.60 237.40 1785 ---- ---- ---- ---- 231.90 -2.70 234.60 1790 ---- ---- ---- ---- 229.10 -2.80 231.90 1795 ---- ---- ---- ---- 226.30 -3.00 229.30 1800 ---- ---- ---- ---- 223.50 -3.10 226.60 1805 ---- ---- ---- ---- 220.80 -3.20 224.00 1810 ---- ---- ---- ---- 218.10 -3.40 221.50 1815 ---- ---- ---- ---- 215.40 -3.60 219.00 1820 ---- ---- ---- ---- 212.80 -3.70 216.50 1825 ---- ---- ---- ---- 210.20 -3.80 214.00 1830 ---- ---- ---- ---- 207.60 -4.00 211.60 1835 ---- ---- ---- ---- 205.00 -4.30 209.30 1840 ---- ---- ---- ---- 202.50 -4.40 206.90 1845 ---- ---- ---- ---- 200.10 -4.50 204.60 1850 ---- ---- ---- ---- 197.60 -4.80 202.40 1855 ---- ---- ---- ---- 195.20 -4.90 200.10 1860 ---- ---- ---- ---- 192.80 -5.10 197.90 1865 ---- ---- ---- ---- 190.50 -5.20 195.70 1870 ---- ---- ---- ---- 188.10 -5.50 193.60 1875 ---- ---- ---- ---- 185.80 -5.70 191.50 1880 ---- ---- ---- ---- 183.60 -5.80 189.40 1885 ---- ---- ---- ---- 181.40 -5.90 187.30 1890 ---- ---- ---- ---- 179.20 -6.00 185.20 1895 ---- ---- ---- ---- 177.00 -6.20 183.20 1900 ---- ---- ---- ---- 174.80 -6.40 181.20 1905 ---- ---- ---- ---- 172.70 -6.50 179.20 1910 ---- ---- ---- ---- 170.70 -6.50 177.20 1915 ---- ---- ---- ---- 168.60 -6.70 175.30 1920 ---- ---- ---- ---- 166.60 -6.70 173.30 1925 ---- ---- ---- ---- 164.60 -6.80 171.40 1930 ---- ---- ---- ---- 162.60 -6.90 169.50 1935 ---- ---- ---- ---- 160.70 -6.90 167.60 1940 ---- ---- ---- ---- 158.80 -7.00 165.80 1945 ---- ---- ---- ---- 156.90 -7.00 163.90 1950 ---- ---- ---- ---- 155.00 -7.10 162.10 1955 ---- ---- ---- ---- 153.20 -7.00 160.20 1960 ---- ---- ---- ---- 151.40 -7.00 158.40 1965 ---- ---- ---- ---- 149.60 -7.10 156.70 1970 ---- ---- ---- ---- 147.80 -7.10 154.90 1975 ---- ---- ---- ---- 146.10 -7.00 153.10 1980 ---- ---- ---- ---- 144.40 -7.00 151.40 1985 ---- ---- ---- ---- 142.70 -7.00 149.70 1990 ---- ---- ---- ---- 141.10 -6.90 148.00 1995 ---- ---- ---- ---- 139.50 -6.90 146.40 2000 ---- ---- ---- ---- 137.80 -6.90 144.70 2005 ---- ---- ---- ---- 136.30 -6.80 143.10 2010 ---- ---- ---- ---- 134.70 -6.80 141.50 2015 ---- ---- ---- ---- 133.20 -6.70 139.90 2020 ---- ---- ---- ---- 131.70 -6.60 138.30 2025 ---- ---- ---- ---- 130.20 -6.60 136.80 2030 ---- ---- ---- ---- 128.70 -6.60 135.30 2035 ---- ---- ---- ---- 127.20 -6.60 133.80 2040 ---- ---- ---- ---- 125.80 -6.50 132.30 2045 ---- ---- ---- ---- 124.40 -6.50 130.90 2050 ---- ---- ---- ---- 123.00 -6.40 129.40 2055 ---- ---- ---- ---- 121.70 -6.30 128.00 2060 ---- ---- ---- ---- 120.30 -6.30 126.60 2065 ---- ---- ---- ---- 119.00 -6.30 125.30 2070 ---- ---- ---- ---- 117.70 -6.20 123.90 2075 ---- ---- ---- ---- 116.40 -6.20 122.60 2080 ---- ---- ---- ---- 115.10 -6.10 121.20 2085 ---- ---- ---- ---- 113.90 -6.00 119.90 2090 ---- ---- ---- ---- 112.60 -6.10 118.70 2095 ---- ---- ---- ---- 111.40 -6.00 117.40 2100 ---- ---- ---- ---- 110.20 -6.00 116.20 2105 ---- ---- ---- ---- 109.00 -5.90 114.90 2110 ---- ---- ---- ---- 107.80 -5.90 113.70 2115 ---- ---- ---- ---- 106.70 -5.80 112.50 2120 ---- ---- ---- ---- 105.60 -5.70 111.30 2125 ---- ---- ---- ---- 104.40 -5.80 110.20 2130 ---- ---- ---- ---- 103.30 -5.70 109.00 2135 ---- ---- ---- ---- 102.20 -5.70 107.90 2140 ---- ---- ---- ---- 101.20 -5.60 106.80 2145 ---- ---- ---- ---- 100.10 -5.60 105.70 2150 ---- ---- ---- ---- 99.10 -5.50 104.60 2155 ---- ---- ---- ---- 98.00 -5.50 103.50 2160 ---- ---- ---- ---- 97.00 -5.50 102.50 2170 ---- ---- ---- ---- 95.00 -5.40 100.40 2175 ---- ---- ---- ---- 94.00 -5.40 99.40 2180 ---- ---- ---- ---- 93.10 -5.30 98.40 2190 ---- ---- ---- ---- 91.20 -5.20 96.40 2200 ---- ---- ---- ---- 89.30 -5.20 94.50 2210 ---- ---- ---- ---- 87.50 -5.10 92.60 2220 ---- ---- ---- ---- 85.80 -5.00 90.80 2225 ---- ---- ---- ---- 84.90 -5.00 89.90 2230 ---- ---- ---- ---- 84.10 -4.90 89.00 2240 ---- ---- ---- ---- 82.40 -4.90 87.30 2250 ---- ---- ---- ---- 80.80 -4.80 85.60 2275 ---- ---- ---- ---- 76.90 -4.70 81.60 2300 ---- ---- ---- ---- 73.30 -4.50 77.80 2325 ---- ---- ---- ---- 69.90 -4.30 74.20 2350 ---- ---- ---- ---- 66.70 -4.20 70.90 2375 ---- ---- ---- ---- 63.70 -4.00 67.70 2400 ---- ---- ---- ---- 60.90 -3.90 64.80 2425 ---- ---- ---- ---- 58.30 -3.70 62.00 2450 ---- ---- ---- ---- 55.90 -3.50 59.40 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 530.60 -1.50 532.10 1425 ---- ---- ---- ---- 507.60 -1.30 508.90 1450 ---- ---- ---- ---- 485.10 -1.20 486.30 1475 ---- ---- ---- ---- 463.00 -1.10 464.10 1500 ---- ---- ---- ---- 441.40 -1.00 442.40 1525 ---- ---- ---- ---- 420.30 -.90 421.20 1550 ---- ---- ---- ---- 399.70 -.80 400.50 1575 ---- ---- ---- ---- 379.60 -.70 380.30 1580 ---- ---- ---- ---- 375.70 -.70 376.40 1590 ---- ---- ---- ---- 367.90 -.60 368.50 1600 ---- ---- ---- ---- 360.10 -.60 360.70 1610 ---- ---- ---- ---- 352.50 -.40 352.90 1620 ---- ---- ---- ---- 344.90 -.40 345.30 1625 ---- ---- ---- ---- 341.20 -.30 341.50 1630 ---- ---- ---- ---- 337.50 -.20 337.70 1640 ---- ---- ---- ---- 330.10 -.20 330.30 1650 ---- ---- ---- ---- 322.80 -.10 322.90 1660 ---- ---- ---- ---- 315.70 +.10 315.60 1670 ---- ---- ---- ---- 308.60 +.10 308.50 1680 ---- ---- ---- ---- 301.60 +.20 301.40 1685 ---- ---- ---- ---- 298.20 +.30 297.90 1690 ---- ---- ---- ---- 294.80 +.30 294.50 1695 ---- ---- ---- ---- 291.40 +.40 291.00 1700 ---- ---- ---- ---- 288.00 +.40 287.60 1705 ---- ---- ---- ---- 284.70 +.40 284.30 1710 ---- ---- ---- ---- 281.40 +.50 280.90 1715 ---- ---- ---- ---- 278.10 +.50 277.60 1720 ---- ---- ---- ---- 274.90 +.50 274.40 1725 ---- ---- ---- ---- 271.70 +.50 271.20 1730 ---- ---- ---- ---- 268.50 +.50 268.00 1735 ---- ---- ---- ---- 265.30 +.50 264.80 1740 ---- ---- ---- ---- 262.20 +.50 261.70 1745 ---- ---- ---- ---- 259.10 +.50 258.60 1750 ---- ---- ---- ---- 256.00 +.40 255.60 1755 ---- ---- ---- ---- 252.90 +.30 252.60 1760 ---- ---- ---- ---- 249.90 +.30 249.60 1765 ---- ---- ---- ---- 246.90 +.20 246.70 1770 ---- ---- ---- ---- 244.00 +.20 243.80 1775 ---- ---- ---- ---- 241.00 +.10 240.90 1780 ---- ---- ---- ---- 238.10 -.10 238.20 1785 ---- ---- ---- ---- 235.30 -.10 235.40 1790 ---- ---- ---- ---- 232.40 -.30 232.70 1795 ---- ---- ---- ---- 229.60 -.40 230.00 1800 ---- ---- ---- ---- 226.80 -.60 227.40 1805 ---- ---- ---- ---- 224.10 -.70 224.80 1810 ---- ---- ---- ---- 221.30 -1.00 222.30 1815 ---- ---- ---- ---- 218.70 -1.10 219.80 1820 ---- ---- ---- ---- 216.00 -1.40 217.40 1825 ---- ---- ---- ---- 213.40 -1.60 215.00 1830 ---- ---- ---- ---- 210.80 -1.80 212.60 1835 ---- ---- ---- ---- 208.20 -2.10 210.30 1840 ---- ---- ---- ---- 205.70 -2.30 208.00 1845 ---- ---- ---- ---- 203.10 -2.70 205.80 1850 ---- ---- ---- ---- 200.70 -2.90 203.60 1855 ---- ---- ---- ---- 198.20 -3.20 201.40 1860 ---- ---- ---- ---- 195.80 -3.50 199.30 1865 ---- ---- ---- ---- 193.40 -3.70 197.10 1870 ---- ---- ---- ---- 191.00 -4.10 195.10 1875 ---- ---- ---- ---- 188.70 -4.30 193.00 1880 ---- ---- ---- ---- 186.40 -4.60 191.00 1885 ---- ---- ---- ---- 184.20 -4.80 189.00 1890 ---- ---- ---- ---- 181.90 -5.10 187.00 1895 ---- ---- ---- ---- 179.70 -5.30 185.00 1900 ---- ---- ---- ---- 177.50 -5.60 183.10 1905 ---- ---- ---- ---- 175.40 -5.80 181.20 1910 ---- ---- ---- ---- 173.30 -6.00 179.30 1915 ---- ---- ---- ---- 171.20 -6.20 177.40 1920 ---- ---- ---- ---- 169.10 -6.50 175.60 1925 ---- ---- ---- ---- 167.10 -6.60 173.70 1930 ---- ---- ---- ---- 165.10 -6.80 171.90 1935 ---- ---- ---- ---- 163.10 -7.00 170.10 1940 ---- ---- ---- ---- 161.20 -7.10 168.30 1945 ---- ---- ---- ---- 159.20 -7.40 166.60 1950 ---- ---- ---- ---- 157.40 -7.40 164.80 1955 ---- ---- ---- ---- 155.50 -7.60 163.10 1960 ---- ---- ---- ---- 153.70 -7.70 161.40 1965 ---- ---- ---- ---- 151.90 -7.80 159.70 1970 ---- ---- ---- ---- 150.10 -7.90 158.00 1975 ---- ---- ---- ---- 148.40 -8.00 156.40 1980 ---- ---- ---- ---- 146.60 -8.10 154.70 1985 ---- ---- ---- ---- 145.00 -8.10 153.10 1990 ---- ---- ---- ---- 143.30 -8.20 151.50 1995 ---- ---- ---- ---- 141.70 -8.30 150.00 2000 ---- ---- ---- ---- 140.10 -8.40 148.50 2005 ---- ---- ---- ---- 138.50 -8.40 146.90 2010 ---- ---- ---- ---- 136.90 -8.60 145.50 2015 ---- ---- ---- ---- 135.40 -8.60 144.00 2020 ---- ---- ---- ---- 133.90 -8.70 142.60 2025 ---- ---- ---- ---- 132.40 -8.80 141.20 2030 ---- ---- ---- ---- 131.00 -8.80 139.80 2035 ---- ---- ---- ---- 129.50 -8.90 138.40 2040 ---- ---- ---- ---- 128.10 -9.00 137.10 2045 ---- ---- ---- ---- 126.80 -9.00 135.80 2050 ---- ---- ---- ---- 125.40 -9.10 134.50 2055 ---- ---- ---- ---- 124.10 -9.20 133.30 2060 ---- ---- ---- ---- 122.80 -9.20 132.00 2065 ---- ---- ---- ---- 121.50 -9.30 130.80 2070 ---- ---- ---- ---- 120.30 -9.30 129.60 2075 ---- ---- ---- ---- 119.10 -9.40 128.50 2080 ---- ---- ---- ---- 117.80 -9.50 127.30 2085 ---- ---- ---- ---- 116.70 -9.50 126.20 2090 ---- ---- ---- ---- 115.50 -9.60 125.10 2095 ---- ---- ---- ---- 114.40 -9.60 124.00 2100 ---- ---- ---- ---- 113.30 -9.60 122.90 2105 ---- ---- ---- ---- 112.20 -9.70 121.90 2110 ---- ---- ---- ---- 111.10 -9.70 120.80 2115 ---- ---- ---- ---- 110.10 -9.70 119.80 2120 ---- ---- ---- ---- 109.00 -9.80 118.80 2125 ---- ---- ---- ---- 108.00 -9.80 117.80 2130 ---- ---- ---- ---- 107.10 -9.70 116.80 2135 ---- ---- ---- ---- 106.10 -9.80 115.90 2140 ---- ---- ---- ---- 105.20 -9.70 114.90 2145 ---- ---- ---- ---- 104.30 -9.70 114.00 2150 ---- ---- ---- ---- 103.40 -9.70 113.10 2155 ---- ---- ---- ---- 102.50 -9.70 112.20 2160 ---- ---- ---- ---- 101.60 -9.70 111.30 2170 ---- ---- ---- ---- 100.00 -9.60 109.60 2180 ---- ---- ---- ---- 98.40 -9.50 107.90 2190 ---- ---- ---- ---- 96.90 -9.30 106.20 2200 ---- ---- ---- ---- 95.40 -9.20 104.60 2210 ---- ---- ---- ---- 94.00 -9.10 103.10 2220 ---- ---- ---- ---- 92.70 -8.80 101.50 2225 ---- ---- ---- ---- 92.10 -8.70 100.80 2230 ---- ---- ---- ---- 91.40 -8.70 100.10 2240 ---- ---- ---- ---- 90.20 -8.40 98.60 2250 ---- ---- ---- ---- 89.00 -8.20 97.20 2275 ---- ---- ---- ---- 86.30 -7.60 93.90 2300 ---- ---- ---- ---- 83.70 -7.00 90.70 2325 ---- ---- ---- ---- 81.40 -6.40 87.80 2350 ---- ---- ---- ---- 79.20 -5.90 85.10 2375 ---- ---- ---- ---- 77.20 -5.30 82.50 2400 ---- ---- ---- ---- 75.40 -4.70 80.10 2425 ---- ---- ---- ---- 73.60 -4.20 77.80 2450 ---- ---- ---- ---- 72.00 -3.70 75.70 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 955.00 -2.40 957.40 1025 ---- ---- ---- ---- 930.00 -2.40 932.40 1050 ---- ---- ---- ---- 905.00 -2.40 907.40 1075 ---- ---- ---- ---- 880.00 -2.40 882.40 1100 ---- ---- ---- ---- 855.00 -2.40 857.40 1125 ---- ---- ---- ---- 830.00 -2.40 832.40 1130 ---- ---- ---- ---- 825.00 -2.40 827.40 1140 ---- ---- ---- ---- 815.00 -2.40 817.40 1150 ---- ---- ---- ---- 805.00 -2.40 807.40 1160 ---- ---- ---- ---- 795.00 -2.40 797.40 1170 ---- ---- ---- ---- 785.00 -2.40 787.40 1175 ---- ---- ---- ---- 780.00 -2.40 782.40 1180 ---- ---- ---- ---- 775.00 -2.40 777.40 1190 ---- ---- ---- ---- 765.00 -2.40 767.40 1200 ---- ---- ---- ---- 755.00 -2.40 757.40 1210 ---- ---- ---- ---- 745.00 -2.40 747.40 1220 ---- ---- ---- ---- 735.00 -2.50 737.50 1225 ---- ---- ---- ---- 730.00 -2.50 732.50 1230 ---- ---- ---- ---- 725.00 -2.60 727.60 1235 ---- ---- ---- ---- 720.00 -2.60 722.60 1240 ---- ---- ---- ---- 715.00 -2.70 717.70 1245 ---- ---- ---- ---- 710.00 -2.80 712.80 1250 ---- ---- ---- ---- 705.10 -2.80 707.90 1255 ---- ---- ---- ---- 700.10 -2.90 703.00 1260 ---- ---- ---- ---- 695.20 -2.90 698.10 1265 ---- ---- ---- ---- 690.30 -2.90 693.20 1270 ---- ---- ---- ---- 685.30 -3.10 688.40 1275 ---- ---- ---- ---- 680.50 -3.00 683.50 1280 ---- ---- ---- ---- 675.60 -3.10 678.70 1285 ---- ---- ---- ---- 670.70 -3.20 673.90 1290 ---- ---- ---- ---- 665.90 -3.20 669.10 1295 ---- ---- ---- ---- 661.00 -3.20 664.20 1300 ---- ---- ---- ---- 656.20 -3.20 659.40 1305 ---- ---- ---- ---- 651.40 -3.30 654.70 1310 ---- ---- ---- ---- 646.60 -3.30 649.90 1315 ---- ---- ---- ---- 641.80 -3.30 645.10 1320 ---- ---- ---- ---- 637.00 -3.40 640.40 1325 ---- ---- ---- ---- 632.30 -3.30 635.60 1330 ---- ---- ---- ---- 627.50 -3.40 630.90 1335 ---- ---- ---- ---- 622.80 -3.40 626.20 1340 ---- ---- ---- ---- 618.10 -3.30 621.40 1345 ---- ---- ---- ---- 613.40 -3.30 616.70 1350 ---- ---- ---- ---- 608.70 -3.30 612.00 1355 ---- ---- ---- ---- 604.00 -3.40 607.40 1360 ---- ---- ---- ---- 599.40 -3.30 602.70 1365 ---- ---- ---- ---- 594.70 -3.30 598.00 1370 ---- ---- ---- ---- 590.10 -3.30 593.40 1375 ---- ---- ---- ---- 585.50 -3.20 588.70 1380 ---- ---- ---- ---- 580.90 -3.20 584.10 1385 ---- ---- ---- ---- 576.30 -3.20 579.50 1390 ---- ---- ---- ---- 571.70 -3.20 574.90 1395 ---- ---- ---- ---- 567.10 -3.20 570.30 1400 ---- ---- ---- ---- 562.60 -3.10 565.70 1405 ---- ---- ---- ---- 558.00 -3.10 561.10 1410 ---- ---- ---- ---- 553.50 -3.00 556.50 1415 ---- ---- ---- ---- 549.00 -3.00 552.00 1420 ---- ---- ---- ---- 544.50 -2.90 547.40 1425 ---- ---- ---- ---- 540.00 -2.90 542.90 1430 ---- ---- ---- ---- 535.50 -2.90 538.40 1435 ---- ---- ---- ---- 531.10 -2.80 533.90 1440 ---- ---- ---- ---- 526.70 -2.70 529.40 1445 ---- ---- ---- ---- 522.20 -2.80 525.00 1450 ---- ---- ---- ---- 517.80 -2.70 520.50 1455 ---- ---- ---- ---- 513.40 -2.70 516.10 1460 ---- ---- ---- ---- 509.10 -2.60 511.70 1465 ---- ---- ---- ---- 504.70 -2.60 507.30 1470 ---- ---- ---- ---- 500.30 -2.60 502.90 1475 ---- ---- ---- ---- 496.00 -2.50 498.50 1480 ---- ---- ---- ---- 491.70 -2.50 494.20 1485 ---- ---- ---- ---- 487.40 -2.50 489.90 1490 ---- ---- ---- ---- 483.10 -2.50 485.60 1495 ---- ---- ---- ---- 478.80 -2.50 481.30 1500 ---- ---- ---- ---- 474.60 -2.40 477.00 1505 ---- ---- ---- ---- 470.40 -2.30 472.70 1510 ---- ---- ---- ---- 466.10 -2.40 468.50 1515 ---- ---- ---- ---- 461.90 -2.40 464.30 1520 ---- ---- ---- ---- 457.80 -2.30 460.10 1525 ---- ---- ---- ---- 453.60 -2.30 455.90 1530 ---- ---- ---- ---- 449.40 -2.40 451.80 1535 ---- ---- ---- ---- 445.30 -2.40 447.70 1540 ---- ---- ---- ---- 441.20 -2.40 443.60 1545 ---- ---- ---- ---- 437.10 -2.40 439.50 1550 ---- ---- ---- ---- 433.00 -2.40 435.40 1555 ---- ---- ---- ---- 429.00 -2.30 431.30 1560 ---- ---- ---- ---- 424.90 -2.40 427.30 1565 ---- ---- ---- ---- 420.90 -2.40 423.30 1570 ---- ---- ---- ---- 416.90 -2.40 419.30 1575 ---- ---- ---- ---- 412.90 -2.50 415.40 1580 ---- ---- ---- ---- 409.00 -2.40 411.40 1585 ---- ---- ---- ---- 405.00 -2.50 407.50 1590 ---- ---- ---- ---- 401.10 -2.50 403.60 1595 ---- ---- ---- ---- 397.20 -2.60 399.80 1600 ---- ---- ---- ---- 393.30 -2.60 395.90 1605 ---- ---- ---- ---- 389.50 -2.60 392.10 1610 ---- ---- ---- ---- 385.60 -2.70 388.30 1615 ---- ---- ---- ---- 381.80 -2.70 384.50 1620 ---- ---- ---- ---- 378.00 -2.70 380.70 1625 ---- ---- ---- ---- 374.30 -2.70 377.00 1630 ---- ---- ---- ---- 370.50 -2.80 373.30 1635 ---- ---- ---- ---- 366.80 -2.80 369.60 1640 ---- ---- ---- ---- 363.10 -2.80 365.90 1645 ---- ---- ---- ---- 359.40 -2.90 362.30 1650 ---- ---- ---- ---- 355.70 -2.90 358.60 1655 ---- ---- ---- ---- 352.10 -2.90 355.00 1660 ---- ---- ---- ---- 348.50 -2.90 351.40 1665 ---- ---- ---- ---- 344.90 -3.00 347.90 1670 ---- ---- ---- ---- 341.40 -3.00 344.40 1675 ---- ---- ---- ---- 337.80 -3.00 340.80 1680 ---- ---- ---- ---- 334.30 -3.10 337.40 1685 ---- ---- ---- ---- 330.80 -3.10 333.90 1690 ---- ---- ---- ---- 327.40 -3.00 330.40 1695 ---- ---- ---- ---- 324.00 -3.00 327.00 1700 ---- ---- ---- ---- 320.60 -3.00 323.60 1705 ---- ---- ---- ---- 317.20 -3.10 320.30 1710 ---- ---- ---- ---- 313.80 -3.10 316.90 1715 ---- ---- ---- ---- 310.50 -3.10 313.60 1720 ---- ---- ---- ---- 307.20 -3.10 310.30 1725 ---- ---- ---- ---- 303.90 -3.20 307.10 1730 ---- ---- ---- ---- 300.70 -3.10 303.80 1735 ---- ---- ---- ---- 297.50 -3.10 300.60 1740 ---- ---- ---- ---- 294.30 -3.20 297.50 1745 ---- ---- ---- ---- 291.20 -3.10 294.30 1750 ---- ---- ---- ---- 288.00 -3.20 291.20 1755 ---- ---- ---- ---- 284.90 -3.20 288.10 1760 ---- ---- ---- ---- 281.90 -3.10 285.00 1765 ---- ---- ---- ---- 278.80 -3.20 282.00 1770 ---- ---- ---- ---- 275.80 -3.20 279.00 1775 ---- ---- ---- ---- 272.90 -3.20 276.10 1780 ---- ---- ---- ---- 269.90 -3.20 273.10 1785 ---- ---- ---- ---- 267.00 -3.20 270.20 1790 ---- ---- ---- ---- 264.10 -3.20 267.30 1795 ---- ---- ---- ---- 261.30 -3.20 264.50 1800 ---- ---- ---- ---- 258.50 -3.20 261.70 1805 ---- ---- ---- ---- 255.70 -3.20 258.90 1810 ---- ---- ---- ---- 252.90 -3.30 256.20 1815 ---- ---- ---- ---- 250.20 -3.30 253.50 1820 ---- ---- ---- ---- 247.50 -3.30 250.80 1825 ---- ---- ---- ---- 244.80 -3.40 248.20 1830 ---- ---- ---- ---- 242.20 -3.40 245.60 1835 ---- ---- ---- ---- 239.60 -3.40 243.00 1840 ---- ---- ---- ---- 237.00 -3.50 240.50 1845 ---- ---- ---- ---- 234.50 -3.50 238.00 1850 ---- ---- ---- ---- 231.90 -3.60 235.50 1855 ---- ---- ---- ---- 229.50 -3.60 233.10 1860 ---- ---- ---- ---- 227.00 -3.70 230.70 1865 ---- ---- ---- ---- 224.60 -3.70 228.30 1870 ---- ---- ---- ---- 222.20 -3.80 226.00 1875 ---- ---- ---- ---- 219.80 -3.90 223.70 1880 ---- ---- ---- ---- 217.50 -3.90 221.40 1885 ---- ---- ---- ---- 215.20 -4.00 219.20 1890 ---- ---- ---- ---- 212.90 -4.10 217.00 1895 ---- ---- ---- ---- 210.60 -4.20 214.80 1900 ---- ---- ---- ---- 208.40 -4.30 212.70 1905 ---- ---- ---- ---- 206.20 -4.40 210.60 1910 ---- ---- ---- ---- 204.10 -4.40 208.50 1915 ---- ---- ---- ---- 201.90 -4.60 206.50 1920 ---- ---- ---- ---- 199.80 -4.70 204.50 1925 ---- ---- ---- ---- 197.80 -4.70 202.50 1930 ---- ---- ---- ---- 195.70 -4.90 200.60 1935 ---- ---- ---- ---- 193.70 -5.00 198.70 1940 ---- ---- ---- ---- 191.70 -5.10 196.80 1945 ---- ---- ---- ---- 189.70 -5.20 194.90 1950 ---- ---- ---- ---- 187.80 -5.30 193.10 1955 ---- ---- ---- ---- 185.90 -5.40 191.30 1960 ---- ---- ---- ---- 184.00 -5.50 189.50 1965 ---- ---- ---- ---- 182.10 -5.70 187.80 1970 ---- ---- ---- ---- 180.30 -5.80 186.10 1975 ---- ---- ---- ---- 178.40 -6.00 184.40 1980 ---- ---- ---- ---- 176.60 -6.10 182.70 1985 ---- ---- ---- ---- 174.90 -6.20 181.10 1990 ---- ---- ---- ---- 173.10 -6.40 179.50 1995 ---- ---- ---- ---- 171.40 -6.50 177.90 2000 ---- ---- ---- ---- 169.70 -6.60 176.30 2005 ---- ---- ---- ---- 168.10 -6.70 174.80 2010 ---- ---- ---- ---- 166.40 -6.80 173.20 2015 ---- ---- ---- ---- 164.80 -6.90 171.70 2020 ---- ---- ---- ---- 163.20 -7.10 170.30 2025 ---- ---- ---- ---- 161.60 -7.20 168.80 2030 ---- ---- ---- ---- 160.00 -7.40 167.40 2035 ---- ---- ---- ---- 158.50 -7.40 165.90 2040 ---- ---- ---- ---- 157.00 -7.50 164.50 2045 ---- ---- ---- ---- 155.50 -7.60 163.10 2050 ---- ---- ---- ---- 154.00 -7.80 161.80 2055 ---- ---- ---- ---- 152.60 -7.80 160.40 2060 ---- ---- ---- ---- 151.10 -8.00 159.10 2065 ---- ---- ---- ---- 149.70 -8.00 157.70 2070 ---- ---- ---- ---- 148.30 -8.10 156.40 2075 ---- ---- ---- ---- 147.00 -8.10 155.10 2080 ---- ---- ---- ---- 145.60 -8.20 153.80 2085 ---- ---- ---- ---- 144.30 -8.30 152.60 2090 ---- ---- ---- ---- 143.00 -8.30 151.30 2095 ---- ---- ---- ---- 141.70 -8.40 150.10 2100 ---- ---- ---- ---- 140.40 -8.50 148.90 2105 ---- ---- ---- ---- 139.10 -8.50 147.60 2110 ---- ---- ---- ---- 137.90 -8.50 146.40 2115 ---- ---- ---- ---- 136.60 -8.60 145.20 2120 ---- ---- ---- ---- 135.40 -8.70 144.10 2125 ---- ---- ---- ---- 134.20 -8.70 142.90 2130 ---- ---- ---- ---- 133.10 -8.70 141.80 2135 ---- ---- ---- ---- 131.90 -8.70 140.60 2140 ---- ---- ---- ---- 130.70 -8.80 139.50 2145 ---- ---- ---- ---- 129.60 -8.80 138.40 2150 ---- ---- ---- ---- 128.50 -8.80 137.30 2155 ---- ---- ---- ---- 127.40 -8.80 136.20 2160 ---- ---- ---- ---- 126.30 -8.80 135.10 2165 ---- ---- ---- ---- 125.20 -8.90 134.10 2170 ---- ---- ---- ---- 124.20 -8.80 133.00 2175 ---- ---- ---- ---- 123.10 -8.90 132.00 2180 ---- ---- ---- ---- 122.10 -8.80 130.90 2185 ---- ---- ---- ---- 121.00 -8.90 129.90 2190 ---- ---- ---- ---- 120.00 -8.90 128.90 2195 ---- ---- ---- ---- 119.00 -8.90 127.90 2200 ---- ---- ---- ---- 118.00 -8.90 126.90 2205 ---- ---- ---- ---- 117.10 -8.90 126.00 2210 ---- ---- ---- ---- 116.10 -8.90 125.00 2215 ---- ---- ---- ---- 115.20 -8.80 124.00 2220 ---- ---- ---- ---- 114.20 -8.90 123.10 2225 ---- ---- ---- ---- 113.30 -8.90 122.20 2230 ---- ---- ---- ---- 112.40 -8.80 121.20 2235 ---- ---- ---- ---- 111.50 -8.80 120.30 2240 ---- ---- ---- ---- 110.60 -8.80 119.40 2245 ---- ---- ---- ---- 109.70 -8.80 118.50 2250 ---- ---- ---- ---- 108.80 -8.80 117.60 2255 ---- ---- ---- ---- 108.00 -8.80 116.80 2260 ---- ---- ---- ---- 107.10 -8.80 115.90 2265 ---- ---- ---- ---- 106.30 -8.70 115.00 2270 ---- ---- ---- ---- 105.50 -8.70 114.20 2275 ---- ---- ---- ---- 104.60 -8.80 113.40 2280 ---- ---- ---- ---- 103.80 -8.70 112.50 2285 ---- ---- ---- ---- 103.00 -8.70 111.70 2290 ---- ---- ---- ---- 102.20 -8.70 110.90 2295 ---- ---- ---- ---- 101.50 -8.60 110.10 2300 ---- ---- ---- ---- 100.70 -8.60 109.30 2305 ---- ---- ---- ---- 99.90 -8.60 108.50 2310 ---- ---- ---- ---- 99.20 -8.50 107.70 2315 ---- ---- ---- ---- 98.40 -8.60 107.00 2320 ---- ---- ---- ---- 97.70 -8.50 106.20 2325 ---- ---- ---- ---- 97.00 -8.50 105.50 2330 ---- ---- ---- ---- 96.20 -8.50 104.70 2335 ---- ---- ---- ---- 95.50 -8.50 104.00 2340 ---- ---- ---- ---- 94.80 -8.50 103.30 2345 ---- ---- ---- ---- 94.10 -8.40 102.50 2350 ---- ---- ---- ---- 93.50 -8.30 101.80 2355 ---- ---- ---- ---- 92.80 -8.30 101.10 2360 ---- ---- ---- ---- 92.10 -8.30 100.40 2365 ---- ---- ---- ---- 91.50 -8.20 99.70 2370 ---- ---- ---- ---- 90.80 -8.30 99.10 2375 ---- ---- ---- ---- 90.20 -8.20 98.40 2380 ---- ---- ---- ---- 89.50 -8.20 97.70 2390 ---- ---- ---- ---- 88.30 -8.10 96.40 2400 ---- ---- ---- ---- 87.00 -8.10 95.10 2410 ---- ---- ---- ---- 85.90 -8.00 93.90 2420 ---- ---- ---- ---- 84.70 -7.90 92.60 2425 ---- ---- ---- ---- 84.10 -7.90 92.00 2430 ---- ---- ---- ---- 83.50 -7.90 91.40 2440 ---- ---- ---- ---- 82.40 -7.80 90.20 2450 ---- ---- ---- ---- 81.30 -7.80 89.10 2460 ---- ---- ---- ---- 80.30 -7.70 88.00 2470 ---- ---- ---- ---- 79.20 -7.70 86.90 2475 ---- ---- ---- ---- 78.70 -7.60 86.30 2500 ---- ---- ---- ---- 76.20 -7.50 83.70 2525 ---- ---- ---- ---- 73.90 -7.30 81.20 2550 ---- ---- ---- ---- 71.70 -7.20 78.90 2575 ---- ---- ---- ---- 69.60 -7.00 76.60 2600 ---- ---- ---- ---- 67.60 -6.90 74.50 2625 ---- ---- ---- ---- 65.70 -6.80 72.50 2650 ---- ---- ---- ---- 64.00 -6.60 70.60 950 ---- ---- ---- ---- 1005.00 -2.40 1007.40 975 ---- ---- ---- ---- 980.00 -2.40 982.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 951.20 -2.40 953.60 1050 ---- ---- ---- ---- 926.20 -2.40 928.60 1075 ---- ---- ---- ---- 901.20 -2.40 903.60 1100 ---- ---- ---- ---- 876.20 -2.40 878.60 1125 ---- ---- ---- ---- 851.20 -2.40 853.60 1150 ---- ---- ---- ---- 826.20 -2.40 828.60 1175 ---- ---- ---- ---- 801.20 -2.70 803.90 1200 ---- ---- ---- ---- 776.30 -3.10 779.40 1220 ---- ---- ---- ---- 756.60 -3.40 760.00 1225 ---- ---- ---- ---- 751.70 -3.50 755.20 1230 ---- ---- ---- ---- 746.80 -3.60 750.40 1240 ---- ---- ---- ---- 737.10 -3.70 740.80 1250 ---- ---- ---- ---- 727.50 -3.70 731.20 1260 ---- ---- ---- ---- 717.90 -3.80 721.70 1270 ---- ---- ---- ---- 708.30 -4.00 712.30 1275 ---- ---- ---- ---- 703.60 -3.90 707.50 1280 ---- ---- ---- ---- 698.80 -4.00 702.80 1290 ---- ---- ---- ---- 689.40 -4.00 693.40 1300 ---- ---- ---- ---- 680.00 -4.10 684.10 1310 ---- ---- ---- ---- 670.70 -4.10 674.80 1315 ---- ---- ---- ---- 666.00 -4.10 670.10 1320 ---- ---- ---- ---- 661.40 -4.10 665.50 1325 ---- ---- ---- ---- 656.70 -4.20 660.90 1330 ---- ---- ---- ---- 652.10 -4.10 656.20 1335 ---- ---- ---- ---- 647.50 -4.10 651.60 1340 ---- ---- ---- ---- 642.90 -4.10 647.00 1345 ---- ---- ---- ---- 638.40 -4.10 642.50 1350 ---- ---- ---- ---- 633.80 -4.10 637.90 1355 ---- ---- ---- ---- 629.30 -4.00 633.30 1360 ---- ---- ---- ---- 624.70 -4.10 628.80 1365 ---- ---- ---- ---- 620.20 -4.00 624.20 1370 ---- ---- ---- ---- 615.70 -4.00 619.70 1375 ---- ---- ---- ---- 611.20 -3.90 615.10 1380 ---- ---- ---- ---- 606.70 -3.90 610.60 1385 ---- ---- ---- ---- 602.20 -3.90 606.10 1390 ---- ---- ---- ---- 597.80 -3.80 601.60 1395 ---- ---- ---- ---- 593.30 -3.80 597.10 1400 ---- ---- ---- ---- 588.90 -3.70 592.60 1405 ---- ---- ---- ---- 584.50 -3.70 588.20 1410 ---- ---- ---- ---- 580.10 -3.60 583.70 1415 ---- ---- ---- ---- 575.70 -3.50 579.20 1420 ---- ---- ---- ---- 571.30 -3.50 574.80 1425 ---- ---- ---- ---- 566.90 -3.50 570.40 1430 ---- ---- ---- ---- 562.60 -3.30 565.90 1435 ---- ---- ---- ---- 558.20 -3.30 561.50 1440 ---- ---- ---- ---- 553.90 -3.20 557.10 1445 ---- ---- ---- ---- 549.60 -3.20 552.80 1450 ---- ---- ---- ---- 545.30 -3.10 548.40 1455 ---- ---- ---- ---- 541.00 -3.00 544.00 1460 ---- ---- ---- ---- 536.70 -3.00 539.70 1465 ---- ---- ---- ---- 532.50 -2.80 535.30 1470 ---- ---- ---- ---- 528.20 -2.80 531.00 1475 ---- ---- ---- ---- 524.00 -2.70 526.70 1480 ---- ---- ---- ---- 519.80 -2.60 522.40 1485 ---- ---- ---- ---- 515.60 -2.60 518.20 1490 ---- ---- ---- ---- 511.40 -2.50 513.90 1495 ---- ---- ---- ---- 507.20 -2.50 509.70 1500 ---- ---- ---- ---- 503.10 -2.30 505.40 1505 ---- ---- ---- ---- 499.00 -2.20 501.20 1510 ---- ---- ---- ---- 494.80 -2.20 497.00 1515 ---- ---- ---- ---- 490.70 -2.20 492.90 1520 ---- ---- ---- ---- 486.60 -2.10 488.70 1525 ---- ---- ---- ---- 482.60 -2.00 484.60 1530 ---- ---- ---- ---- 478.50 -1.90 480.40 1535 ---- ---- ---- ---- 474.50 -1.80 476.30 1540 ---- ---- ---- ---- 470.40 -1.80 472.20 1545 ---- ---- ---- ---- 466.40 -1.80 468.20 1550 ---- ---- ---- ---- 462.40 -1.70 464.10 1555 ---- ---- ---- ---- 458.50 -1.60 460.10 1560 ---- ---- ---- ---- 454.50 -1.60 456.10 1565 ---- ---- ---- ---- 450.60 -1.50 452.10 1570 ---- ---- ---- ---- 446.70 -1.40 448.10 1575 ---- ---- ---- ---- 442.80 -1.40 444.20 1580 ---- ---- ---- ---- 438.90 -1.40 440.30 1585 ---- ---- ---- ---- 435.00 -1.40 436.40 1590 ---- ---- ---- ---- 431.20 -1.30 432.50 1595 ---- ---- ---- ---- 427.30 -1.30 428.60 1600 ---- ---- ---- ---- 423.50 -1.30 424.80 1605 ---- ---- ---- ---- 419.70 -1.30 421.00 1610 ---- ---- ---- ---- 416.00 -1.20 417.20 1615 ---- ---- ---- ---- 412.20 -1.30 413.50 1620 ---- ---- ---- ---- 408.50 -1.30 409.80 1625 ---- ---- ---- ---- 404.80 -1.20 406.00 1630 ---- ---- ---- ---- 401.10 -1.30 402.40 1635 ---- ---- ---- ---- 397.50 -1.20 398.70 1640 ---- ---- ---- ---- 393.80 -1.30 395.10 1645 ---- ---- ---- ---- 390.20 -1.30 391.50 1650 ---- ---- ---- ---- 386.60 -1.30 387.90 1655 ---- ---- ---- ---- 383.00 -1.40 384.40 1660 ---- ---- ---- ---- 379.50 -1.40 380.90 1665 ---- ---- ---- ---- 375.90 -1.50 377.40 1670 ---- ---- ---- ---- 372.40 -1.60 374.00 1675 ---- ---- ---- ---- 368.90 -1.70 370.60 1680 ---- ---- ---- ---- 365.50 -1.70 367.20 1685 ---- ---- ---- ---- 362.00 -1.80 363.80 1690 ---- ---- ---- ---- 358.60 -1.90 360.50 1695 ---- ---- ---- ---- 355.20 -2.00 357.20 1700 ---- ---- ---- ---- 351.90 -2.00 353.90 1705 ---- ---- ---- ---- 348.50 -2.20 350.70 1710 ---- ---- ---- ---- 345.20 -2.30 347.50 1715 ---- ---- ---- ---- 341.90 -2.50 344.40 1720 ---- ---- ---- ---- 338.70 -2.50 341.20 1725 ---- ---- ---- ---- 335.40 -2.70 338.10 1730 ---- ---- ---- ---- 332.20 -2.90 335.10 1735 ---- ---- ---- ---- 329.00 -3.00 332.00 1740 ---- ---- ---- ---- 325.90 -3.10 329.00 1745 ---- ---- ---- ---- 322.70 -3.40 326.10 1750 ---- ---- ---- ---- 319.60 -3.50 323.10 1755 ---- ---- ---- ---- 316.60 -3.60 320.20 1760 ---- ---- ---- ---- 313.50 -3.90 317.40 1765 ---- ---- ---- ---- 310.50 -4.00 314.50 1770 ---- ---- ---- ---- 307.50 -4.20 311.70 1775 ---- ---- ---- ---- 304.50 -4.40 308.90 1780 ---- ---- ---- ---- 301.60 -4.60 306.20 1785 ---- ---- ---- ---- 298.70 -4.80 303.50 1790 ---- ---- ---- ---- 295.80 -5.00 300.80 1795 ---- ---- ---- ---- 293.00 -5.20 298.20 1800 ---- ---- ---- ---- 290.20 -5.40 295.60 1805 ---- ---- ---- ---- 287.40 -5.60 293.00 1810 ---- ---- ---- ---- 284.60 -5.80 290.40 1815 ---- ---- ---- ---- 281.90 -6.00 287.90 1820 ---- ---- ---- ---- 279.20 -6.20 285.40 1825 ---- ---- ---- ---- 276.50 -6.50 283.00 1830 ---- ---- ---- ---- 273.90 -6.60 280.50 1835 ---- ---- ---- ---- 271.30 -6.80 278.10 1840 ---- ---- ---- ---- 268.70 -7.10 275.80 1845 ---- ---- ---- ---- 266.10 -7.30 273.40 1850 ---- ---- ---- ---- 263.60 -7.50 271.10 1855 ---- ---- ---- ---- 261.10 -7.70 268.80 1860 ---- ---- ---- ---- 258.60 -8.00 266.60 1865 ---- ---- ---- ---- 256.20 -8.20 264.40 1870 ---- ---- ---- ---- 253.80 -8.40 262.20 1875 ---- ---- ---- ---- 251.40 -8.60 260.00 1880 ---- ---- ---- ---- 249.10 -8.80 257.90 1885 ---- ---- ---- ---- 246.80 -8.90 255.70 1890 ---- ---- ---- ---- 244.50 -9.10 253.60 1895 ---- ---- ---- ---- 242.20 -9.40 251.60 1900 ---- ---- ---- ---- 240.00 -9.50 249.50 1905 ---- ---- ---- ---- 237.80 -9.70 247.50 1910 ---- ---- ---- ---- 235.60 -9.90 245.50 1915 ---- ---- ---- ---- 233.40 -10.20 243.60 1920 ---- ---- ---- ---- 231.30 -10.30 241.60 1925 ---- ---- ---- ---- 229.20 -10.50 239.70 1930 ---- ---- ---- ---- 227.10 -10.70 237.80 1935 ---- ---- ---- ---- 225.10 -10.80 235.90 1940 ---- ---- ---- ---- 223.00 -11.00 234.00 1945 ---- ---- ---- ---- 221.10 -11.10 232.20 1950 ---- ---- ---- ---- 219.10 -11.30 230.40 1955 ---- ---- ---- ---- 217.10 -11.50 228.60 1960 ---- ---- ---- ---- 215.20 -11.60 226.80 1965 ---- ---- ---- ---- 213.30 -11.70 225.00 1970 ---- ---- ---- ---- 211.50 -11.80 223.30 1975 ---- ---- ---- ---- 209.60 -12.00 221.60 1980 ---- ---- ---- ---- 207.80 -12.00 219.80 1985 ---- ---- ---- ---- 206.00 -12.10 218.10 1990 ---- ---- ---- ---- 204.20 -12.30 216.50 1995 ---- ---- ---- ---- 202.50 -12.30 214.80 2000 ---- ---- ---- ---- 200.70 -12.50 213.20 2005 ---- ---- ---- ---- 199.00 -12.50 211.50 2010 ---- ---- ---- ---- 197.40 -12.50 209.90 2015 ---- ---- ---- ---- 195.70 -12.60 208.30 2020 ---- ---- ---- ---- 194.10 -12.70 206.80 2025 ---- ---- ---- ---- 192.50 -12.70 205.20 2030 ---- ---- ---- ---- 190.90 -12.80 203.70 2035 ---- ---- ---- ---- 189.30 -12.80 202.10 2040 ---- ---- ---- ---- 187.70 -12.90 200.60 2045 ---- ---- ---- ---- 186.20 -12.90 199.10 2050 ---- ---- ---- ---- 184.70 -13.00 197.70 2055 ---- ---- ---- ---- 183.20 -13.00 196.20 2060 ---- ---- ---- ---- 181.70 -13.10 194.80 2065 ---- ---- ---- ---- 180.30 -13.00 193.30 2070 ---- ---- ---- ---- 178.80 -13.10 191.90 2075 ---- ---- ---- ---- 177.40 -13.20 190.60 2080 ---- ---- ---- ---- 176.00 -13.20 189.20 2085 ---- ---- ---- ---- 174.70 -13.10 187.80 2090 ---- ---- ---- ---- 173.30 -13.20 186.50 2095 ---- ---- ---- ---- 172.00 -13.20 185.20 2100 ---- ---- ---- ---- 170.60 -13.30 183.90 2105 ---- ---- ---- ---- 169.30 -13.30 182.60 2110 ---- ---- ---- ---- 168.00 -13.30 181.30 2115 ---- ---- ---- ---- 166.80 -13.20 180.00 2120 ---- ---- ---- ---- 165.50 -13.30 178.80 2125 ---- ---- ---- ---- 164.30 -13.30 177.60 2130 ---- ---- ---- ---- 163.00 -13.40 176.40 2135 ---- ---- ---- ---- 161.80 -13.40 175.20 2140 ---- ---- ---- ---- 160.60 -13.40 174.00 2145 ---- ---- ---- ---- 159.40 -13.40 172.80 2150 ---- ---- ---- ---- 158.30 -13.40 171.70 2155 ---- ---- ---- ---- 157.10 -13.40 170.50 2160 ---- ---- ---- ---- 156.00 -13.40 169.40 2165 ---- ---- ---- ---- 154.90 -13.40 168.30 2170 ---- ---- ---- ---- 153.70 -13.50 167.20 2175 ---- ---- ---- ---- 152.60 -13.50 166.10 2180 ---- ---- ---- ---- 151.60 -13.50 165.10 2185 ---- ---- ---- ---- 150.50 -13.50 164.00 2190 ---- ---- ---- ---- 149.40 -13.60 163.00 2195 ---- ---- ---- ---- 148.40 -13.50 161.90 2200 ---- ---- ---- ---- 147.30 -13.60 160.90 2205 ---- ---- ---- ---- 146.30 -13.60 159.90 2210 ---- ---- ---- ---- 145.30 -13.60 158.90 2215 ---- ---- ---- ---- 144.30 -13.60 157.90 2220 ---- ---- ---- ---- 143.30 -13.70 157.00 2225 ---- ---- ---- ---- 142.30 -13.70 156.00 2230 ---- ---- ---- ---- 141.30 -13.80 155.10 2235 ---- ---- ---- ---- 140.30 -13.80 154.10 2240 ---- ---- ---- ---- 139.40 -13.80 153.20 2245 ---- ---- ---- ---- 138.50 -13.80 152.30 2250 ---- ---- ---- ---- 137.50 -13.90 151.40 2255 ---- ---- ---- ---- 136.60 -13.90 150.50 2260 ---- ---- ---- ---- 135.70 -13.90 149.60 2265 ---- ---- ---- ---- 134.80 -13.90 148.70 2270 ---- ---- ---- ---- 133.90 -14.00 147.90 2275 ---- ---- ---- ---- 133.00 -14.00 147.00 2280 ---- ---- ---- ---- 132.10 -14.10 146.20 2285 ---- ---- ---- ---- 131.30 -14.00 145.30 2290 ---- ---- ---- ---- 130.40 -14.10 144.50 2295 ---- ---- ---- ---- 129.60 -14.10 143.70 2300 ---- ---- ---- ---- 128.70 -14.20 142.90 2305 ---- ---- ---- ---- 127.90 -14.20 142.10 2310 ---- ---- ---- ---- 127.10 -14.20 141.30 2315 ---- ---- ---- ---- 126.30 -14.20 140.50 2320 ---- ---- ---- ---- 125.50 -14.20 139.70 2325 ---- ---- ---- ---- 124.70 -14.30 139.00 2330 ---- ---- ---- ---- 123.90 -14.30 138.20 2335 ---- ---- ---- ---- 123.10 -14.40 137.50 2340 ---- ---- ---- ---- 122.30 -14.40 136.70 2345 ---- ---- ---- ---- 121.60 -14.40 136.00 2350 ---- ---- ---- ---- 120.80 -14.50 135.30 2355 ---- ---- ---- ---- 120.10 -14.50 134.60 2360 ---- ---- ---- ---- 119.30 -14.50 133.80 2365 ---- ---- ---- ---- 118.60 -14.50 133.10 2370 ---- ---- ---- ---- 117.90 -14.60 132.50 2375 ---- ---- ---- ---- 117.20 -14.60 131.80 2380 ---- ---- ---- ---- 116.50 -14.60 131.10 2390 ---- ---- ---- ---- 115.10 -14.60 129.70 2400 ---- ---- ---- ---- 113.70 -14.70 128.40 2410 ---- ---- ---- ---- 112.40 -14.70 127.10 2420 ---- ---- ---- ---- 111.10 -14.80 125.90 2425 ---- ---- ---- ---- 110.40 -14.90 125.30 2430 ---- ---- ---- ---- 109.80 -14.90 124.70 2440 ---- ---- ---- ---- 108.60 -14.90 123.50 2450 ---- ---- ---- ---- 107.30 -15.00 122.30 2460 ---- ---- ---- ---- 106.10 -15.00 121.10 2470 ---- ---- ---- ---- 105.00 -15.00 120.00 2475 ---- ---- ---- ---- 104.40 -15.00 119.40 2480 ---- ---- ---- ---- 103.80 -15.10 118.90 2500 ---- ---- ---- ---- 101.60 -15.10 116.70 2525 ---- ---- ---- ---- 98.90 -15.30 114.20 2550 ---- ---- ---- ---- 96.40 -15.30 111.70 2575 ---- ---- ---- ---- 94.00 -15.40 109.40 2600 ---- ---- ---- ---- 91.70 -15.50 107.20 2625 ---- ---- ---- ---- 89.50 -15.60 105.10 2650 ---- ---- ---- ---- 87.50 -15.60 103.10 2675 ---- ---- ---- ---- 85.50 -15.80 101.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 922.70 -2.40 925.10 1100 ---- ---- ---- ---- 897.70 -2.40 900.10 1125 ---- ---- ---- ---- 873.00 -2.40 875.40 1150 ---- ---- ---- ---- 848.50 -2.50 851.00 1175 ---- ---- ---- ---- 824.20 -2.60 826.80 1200 ---- ---- ---- ---- 800.20 -2.70 802.90 1225 ---- ---- ---- ---- 776.40 -2.90 779.30 1250 ---- ---- ---- ---- 752.80 -3.20 756.00 1270 ---- ---- ---- ---- 734.20 -3.20 737.40 1275 ---- ---- ---- ---- 729.50 -3.30 732.80 1280 ---- ---- ---- ---- 724.90 -3.30 728.20 1290 ---- ---- ---- ---- 715.60 -3.50 719.10 1300 ---- ---- ---- ---- 706.40 -3.50 709.90 1310 ---- ---- ---- ---- 697.30 -3.60 700.90 1320 ---- ---- ---- ---- 688.20 -3.60 691.80 1325 ---- ---- ---- ---- 683.60 -3.70 687.30 1330 ---- ---- ---- ---- 679.10 -3.70 682.80 1340 ---- ---- ---- ---- 670.00 -3.80 673.80 1350 ---- ---- ---- ---- 661.00 -3.90 664.90 1360 ---- ---- ---- ---- 652.10 -3.90 656.00 1370 ---- ---- ---- ---- 643.20 -3.90 647.10 1375 ---- ---- ---- ---- 638.70 -4.00 642.70 1380 ---- ---- ---- ---- 634.30 -4.00 638.30 1385 ---- ---- ---- ---- 629.90 -4.00 633.90 1390 ---- ---- ---- ---- 625.50 -4.00 629.50 1395 ---- ---- ---- ---- 621.10 -4.00 625.10 1400 ---- ---- ---- ---- 616.70 -4.00 620.70 1405 ---- ---- ---- ---- 612.30 -4.10 616.40 1410 ---- ---- ---- ---- 608.00 -4.00 612.00 1415 ---- ---- ---- ---- 603.60 -4.10 607.70 1420 ---- ---- ---- ---- 599.30 -4.00 603.30 1425 ---- ---- ---- ---- 595.00 -4.00 599.00 1430 ---- ---- ---- ---- 590.70 -4.00 594.70 1435 ---- ---- ---- ---- 586.40 -4.00 590.40 1440 ---- ---- ---- ---- 582.10 -4.00 586.10 1445 ---- ---- ---- ---- 577.80 -4.00 581.80 1450 ---- ---- ---- ---- 573.60 -3.90 577.50 1455 ---- ---- ---- ---- 569.30 -4.00 573.30 1460 ---- ---- ---- ---- 565.10 -3.90 569.00 1465 ---- ---- ---- ---- 560.90 -3.90 564.80 1470 ---- ---- ---- ---- 556.70 -3.80 560.50 1475 ---- ---- ---- ---- 552.50 -3.80 556.30 1480 ---- ---- ---- ---- 548.30 -3.80 552.10 1485 ---- ---- ---- ---- 544.10 -3.80 547.90 1490 ---- ---- ---- ---- 540.00 -3.80 543.80 1495 ---- ---- ---- ---- 535.90 -3.70 539.60 1500 ---- ---- ---- ---- 531.70 -3.80 535.50 1505 ---- ---- ---- ---- 527.60 -3.70 531.30 1510 ---- ---- ---- ---- 523.60 -3.60 527.20 1515 ---- ---- ---- ---- 519.50 -3.60 523.10 1520 ---- ---- ---- ---- 515.40 -3.70 519.10 1525 ---- ---- ---- ---- 511.40 -3.60 515.00 1530 ---- ---- ---- ---- 507.40 -3.60 511.00 1535 ---- ---- ---- ---- 503.40 -3.50 506.90 1540 ---- ---- ---- ---- 499.40 -3.50 502.90 1545 ---- ---- ---- ---- 495.40 -3.50 498.90 1550 ---- ---- ---- ---- 491.40 -3.50 494.90 1555 ---- ---- ---- ---- 487.50 -3.50 491.00 1560 ---- ---- ---- ---- 483.60 -3.40 487.00 1565 ---- ---- ---- ---- 479.70 -3.40 483.10 1570 ---- ---- ---- ---- 475.80 -3.40 479.20 1575 ---- ---- ---- ---- 471.90 -3.40 475.30 1580 ---- ---- ---- ---- 468.00 -3.50 471.50 1585 ---- ---- ---- ---- 464.20 -3.40 467.60 1590 ---- ---- ---- ---- 460.40 -3.40 463.80 1595 ---- ---- ---- ---- 456.60 -3.40 460.00 1600 ---- ---- ---- ---- 452.80 -3.50 456.30 1605 ---- ---- ---- ---- 449.10 -3.40 452.50 1610 ---- ---- ---- ---- 445.30 -3.50 448.80 1615 ---- ---- ---- ---- 441.60 -3.50 445.10 1620 ---- ---- ---- ---- 437.90 -3.50 441.40 1625 ---- ---- ---- ---- 434.20 -3.50 437.70 1630 ---- ---- ---- ---- 430.60 -3.50 434.10 1635 ---- ---- ---- ---- 426.90 -3.50 430.40 1640 ---- ---- ---- ---- 423.30 -3.50 426.80 1645 ---- ---- ---- ---- 419.70 -3.60 423.30 1650 ---- ---- ---- ---- 416.10 -3.60 419.70 1655 ---- ---- ---- ---- 412.60 -3.60 416.20 1660 ---- ---- ---- ---- 409.00 -3.70 412.70 1665 ---- ---- ---- ---- 405.50 -3.80 409.30 1670 ---- ---- ---- ---- 402.00 -3.80 405.80 1675 ---- ---- ---- ---- 398.60 -3.80 402.40 1680 ---- ---- ---- ---- 395.10 -3.90 399.00 1685 ---- ---- ---- ---- 391.70 -4.00 395.70 1690 ---- ---- ---- ---- 388.30 -4.00 392.30 1695 ---- ---- ---- ---- 384.90 -4.10 389.00 1700 ---- ---- ---- ---- 381.60 -4.20 385.80 1705 ---- ---- ---- ---- 378.30 -4.20 382.50 1710 ---- ---- ---- ---- 375.00 -4.30 379.30 1715 ---- ---- ---- ---- 371.70 -4.40 376.10 1720 ---- ---- ---- ---- 368.40 -4.60 373.00 1725 ---- ---- ---- ---- 365.20 -4.70 369.90 1730 ---- ---- ---- ---- 362.00 -4.80 366.80 1735 ---- ---- ---- ---- 358.80 -4.90 363.70 1740 ---- ---- ---- ---- 355.70 -5.00 360.70 1745 ---- ---- ---- ---- 352.60 -5.10 357.70 1750 ---- ---- ---- ---- 349.50 -5.20 354.70 1755 ---- ---- ---- ---- 346.40 -5.40 351.80 1760 ---- ---- ---- ---- 343.30 -5.50 348.80 1765 ---- ---- ---- ---- 340.30 -5.70 346.00 1770 ---- ---- ---- ---- 337.30 -5.80 343.10 1775 ---- ---- ---- ---- 334.40 -5.90 340.30 1780 ---- ---- ---- ---- 331.40 -6.10 337.50 1785 ---- ---- ---- ---- 328.50 -6.20 334.70 1790 ---- ---- ---- ---- 325.60 -6.40 332.00 1795 ---- ---- ---- ---- 322.80 -6.50 329.30 1800 ---- ---- ---- ---- 319.90 -6.70 326.60 1805 ---- ---- ---- ---- 317.10 -6.90 324.00 1810 ---- ---- ---- ---- 314.40 -7.00 321.40 1815 ---- ---- ---- ---- 311.60 -7.20 318.80 1820 ---- ---- ---- ---- 308.90 -7.30 316.20 1825 ---- ---- ---- ---- 306.20 -7.50 313.70 1830 ---- ---- ---- ---- 303.60 -7.60 311.20 1835 ---- ---- ---- ---- 300.90 -7.80 308.70 1840 ---- ---- ---- ---- 298.30 -8.00 306.30 1845 ---- ---- ---- ---- 295.80 -8.10 303.90 1850 ---- ---- ---- ---- 293.20 -8.30 301.50 1855 ---- ---- ---- ---- 290.70 -8.50 299.20 1860 ---- ---- ---- ---- 288.20 -8.60 296.80 1865 ---- ---- ---- ---- 285.80 -8.80 294.60 1870 ---- ---- ---- ---- 283.30 -9.00 292.30 1875 ---- ---- ---- ---- 280.90 -9.10 290.00 1880 ---- ---- ---- ---- 278.60 -9.20 287.80 1885 ---- ---- ---- ---- 276.20 -9.50 285.70 1890 ---- ---- ---- ---- 273.90 -9.60 283.50 1895 ---- ---- ---- ---- 271.60 -9.80 281.40 1900 ---- ---- ---- ---- 269.40 -9.90 279.30 1905 ---- ---- ---- ---- 267.10 -10.10 277.20 1910 ---- ---- ---- ---- 264.90 -10.20 275.10 1915 ---- ---- ---- ---- 262.70 -10.40 273.10 1920 ---- ---- ---- ---- 260.60 -10.50 271.10 1925 ---- ---- ---- ---- 258.40 -10.70 269.10 1930 ---- ---- ---- ---- 256.30 -10.90 267.20 1935 ---- ---- ---- ---- 254.30 -10.90 265.20 1940 ---- ---- ---- ---- 252.20 -11.10 263.30 1945 ---- ---- ---- ---- 250.20 -11.20 261.40 1950 ---- ---- ---- ---- 248.20 -11.40 259.60 1955 ---- ---- ---- ---- 246.20 -11.50 257.70 1960 ---- ---- ---- ---- 244.20 -11.70 255.90 1965 ---- ---- ---- ---- 242.30 -11.80 254.10 1970 ---- ---- ---- ---- 240.40 -12.00 252.40 1975 ---- ---- ---- ---- 238.50 -12.10 250.60 1980 ---- ---- ---- ---- 236.70 -12.20 248.90 1985 ---- ---- ---- ---- 234.90 -12.30 247.20 1990 ---- ---- ---- ---- 233.10 -12.40 245.50 1995 ---- ---- ---- ---- 231.30 -12.50 243.80 2000 ---- ---- ---- ---- 229.50 -12.60 242.10 2005 ---- ---- ---- ---- 227.80 -12.70 240.50 2010 ---- ---- ---- ---- 226.10 -12.80 238.90 2015 ---- ---- ---- ---- 224.40 -12.90 237.30 2020 ---- ---- ---- ---- 222.70 -13.00 235.70 2025 ---- ---- ---- ---- 221.00 -13.10 234.10 2030 ---- ---- ---- ---- 219.40 -13.20 232.60 2035 ---- ---- ---- ---- 217.80 -13.20 231.00 2040 ---- ---- ---- ---- 216.20 -13.30 229.50 2045 ---- ---- ---- ---- 214.70 -13.30 228.00 2050 ---- ---- ---- ---- 213.10 -13.50 226.60 2055 ---- ---- ---- ---- 211.60 -13.50 225.10 2060 ---- ---- ---- ---- 210.10 -13.60 223.70 2065 ---- ---- ---- ---- 208.60 -13.60 222.20 2070 ---- ---- ---- ---- 207.10 -13.70 220.80 2075 ---- ---- ---- ---- 205.70 -13.80 219.50 2080 ---- ---- ---- ---- 204.20 -13.90 218.10 2085 ---- ---- ---- ---- 202.80 -13.90 216.70 2090 ---- ---- ---- ---- 201.40 -14.00 215.40 2095 ---- ---- ---- ---- 200.10 -14.00 214.10 2100 ---- ---- ---- ---- 198.70 -14.10 212.80 2105 ---- ---- ---- ---- 197.40 -14.10 211.50 2110 ---- ---- ---- ---- 196.00 -14.20 210.20 2115 ---- ---- ---- ---- 194.70 -14.20 208.90 2120 ---- ---- ---- ---- 193.40 -14.30 207.70 2125 ---- ---- ---- ---- 192.20 -14.30 206.50 2130 ---- ---- ---- ---- 190.90 -14.40 205.30 2135 ---- ---- ---- ---- 189.70 -14.40 204.10 2140 ---- ---- ---- ---- 188.40 -14.50 202.90 2145 ---- ---- ---- ---- 187.20 -14.50 201.70 2150 ---- ---- ---- ---- 186.00 -14.60 200.60 2155 ---- ---- ---- ---- 184.80 -14.70 199.50 2160 ---- ---- ---- ---- 183.70 -14.60 198.30 2165 ---- ---- ---- ---- 182.50 -14.70 197.20 2170 ---- ---- ---- ---- 181.40 -14.70 196.10 2175 ---- ---- ---- ---- 180.20 -14.90 195.10 2180 ---- ---- ---- ---- 179.10 -14.90 194.00 2185 ---- ---- ---- ---- 178.00 -15.00 193.00 2190 ---- ---- ---- ---- 176.90 -15.00 191.90 2195 ---- ---- ---- ---- 175.80 -15.10 190.90 2200 ---- ---- ---- ---- 174.80 -15.10 189.90 2205 ---- ---- ---- ---- 173.70 -15.20 188.90 2210 ---- ---- ---- ---- 172.60 -15.30 187.90 2215 ---- ---- ---- ---- 171.60 -15.40 187.00 2220 ---- ---- ---- ---- 170.60 -15.40 186.00 2225 ---- ---- ---- ---- 169.60 -15.50 185.10 2230 ---- ---- ---- ---- 168.60 -15.50 184.10 2235 ---- ---- ---- ---- 167.60 -15.60 183.20 2240 ---- ---- ---- ---- 166.60 -15.70 182.30 2245 ---- ---- ---- ---- 165.60 -15.80 181.40 2250 ---- ---- ---- ---- 164.60 -15.90 180.50 2255 ---- ---- ---- ---- 163.70 -16.00 179.70 2260 ---- ---- ---- ---- 162.70 -16.10 178.80 2265 ---- ---- ---- ---- 161.80 -16.20 178.00 2270 ---- ---- ---- ---- 160.90 -16.20 177.10 2275 ---- ---- ---- ---- 160.00 -16.30 176.30 2280 ---- ---- ---- ---- 159.10 -16.40 175.50 2285 ---- ---- ---- ---- 158.20 -16.50 174.70 2290 ---- ---- ---- ---- 157.30 -16.60 173.90 2295 ---- ---- ---- ---- 156.40 -16.70 173.10 2300 ---- ---- ---- ---- 155.50 -16.90 172.40 2305 ---- ---- ---- ---- 154.70 -16.90 171.60 2310 ---- ---- ---- ---- 153.80 -17.10 170.90 2315 ---- ---- ---- ---- 153.00 -17.10 170.10 2320 ---- ---- ---- ---- 152.10 -17.30 169.40 2325 ---- ---- ---- ---- 151.30 -17.40 168.70 2330 ---- ---- ---- ---- 150.50 -17.50 168.00 2335 ---- ---- ---- ---- 149.70 -17.60 167.30 2340 ---- ---- ---- ---- 148.90 -17.70 166.60 2345 ---- ---- ---- ---- 148.10 -17.80 165.90 2350 ---- ---- ---- ---- 147.30 -17.90 165.20 2355 ---- ---- ---- ---- 146.50 -18.10 164.60 2360 ---- ---- ---- ---- 145.70 -18.20 163.90 2365 ---- ---- ---- ---- 145.00 -18.30 163.30 2370 ---- ---- ---- ---- 144.20 -18.50 162.70 2375 ---- ---- ---- ---- 143.50 -18.50 162.00 2380 ---- ---- ---- ---- 142.70 -18.70 161.40 2385 ---- ---- ---- ---- 142.00 -18.80 160.80 2390 ---- ---- ---- ---- 141.30 -18.90 160.20 2400 ---- ---- ---- ---- 139.80 -19.20 159.00 2410 ---- ---- ---- ---- 138.40 -19.50 157.90 2420 ---- ---- ---- ---- 137.10 -19.70 156.80 2425 ---- ---- ---- ---- 136.40 -19.80 156.20 2430 ---- ---- ---- ---- 135.70 -20.00 155.70 2440 ---- ---- ---- ---- 134.40 -20.20 154.60 2450 ---- ---- ---- ---- 133.10 -20.50 153.60 2460 ---- ---- ---- ---- 131.80 -20.80 152.60 2470 ---- ---- ---- ---- 130.60 -21.00 151.60 2475 ---- ---- ---- ---- 130.00 -21.20 151.20 2480 ---- ---- ---- ---- 129.40 -21.30 150.70 2500 ---- ---- ---- ---- 127.00 -21.90 148.90 2525 ---- ---- ---- ---- 124.10 -22.60 146.70 2550 ---- ---- ---- ---- 121.40 -23.30 144.70 2575 ---- ---- ---- ---- 118.90 -24.00 142.90 2600 ---- ---- ---- ---- 116.40 -24.70 141.10 2625 ---- ---- ---- ---- 114.10 -25.30 139.40 2650 ---- ---- ---- ---- 111.90 -26.00 137.90 2675 ---- ---- ---- ---- 109.80 -26.60 136.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 702.80 -1.30 704.10 1350 ---- ---- ---- ---- 680.90 -2.10 683.00 1375 ---- ---- ---- ---- 659.20 -3.00 662.20 1400 ---- ---- ---- ---- 637.70 -3.90 641.60 1425 ---- ---- ---- ---- 616.50 -4.90 621.40 1450 ---- ---- ---- ---- 595.40 -6.10 601.50 1475 ---- ---- ---- ---- 574.70 -7.20 581.90 1500 ---- ---- ---- ---- 554.20 -8.40 562.60 1520 ---- ---- ---- ---- 538.10 -9.30 547.40 1525 ---- ---- ---- ---- 534.10 -9.60 543.70 1530 ---- ---- ---- ---- 530.10 -9.80 539.90 1540 ---- ---- ---- ---- 522.20 -10.20 532.40 1550 ---- ---- ---- ---- 514.30 -10.70 525.00 1560 ---- ---- ---- ---- 506.40 -11.20 517.60 1570 ---- ---- ---- ---- 498.70 -11.50 510.20 1575 ---- ---- ---- ---- 494.80 -11.80 506.60 1580 ---- ---- ---- ---- 490.90 -12.00 502.90 1590 ---- ---- ---- ---- 483.30 -12.40 495.70 1600 ---- ---- ---- ---- 475.70 -12.80 488.50 1610 ---- ---- ---- ---- 468.20 -13.10 481.30 1615 ---- ---- ---- ---- 464.50 -13.30 477.80 1620 ---- ---- ---- ---- 460.70 -13.50 474.20 1625 ---- ---- ---- ---- 457.00 -13.70 470.70 1630 ---- ---- ---- ---- 453.40 -13.80 467.20 1635 ---- ---- ---- ---- 449.70 -14.00 463.70 1640 ---- ---- ---- ---- 446.10 -14.10 460.20 1645 ---- ---- ---- ---- 442.40 -14.30 456.70 1650 ---- ---- ---- ---- 438.80 -14.40 453.20 1655 ---- ---- ---- ---- 435.30 -14.40 449.70 1660 ---- ---- ---- ---- 431.70 -14.60 446.30 1665 ---- ---- ---- ---- 428.10 -14.80 442.90 1670 ---- ---- ---- ---- 424.60 -14.80 439.40 1675 ---- ---- ---- ---- 421.10 -14.90 436.00 1680 ---- ---- ---- ---- 417.60 -15.00 432.60 1685 ---- ---- ---- ---- 414.20 -15.00 429.20 1690 ---- ---- ---- ---- 410.70 -15.10 425.80 1695 ---- ---- ---- ---- 407.30 -15.20 422.50 1700 ---- ---- ---- ---- 403.90 -15.20 419.10 1705 ---- ---- ---- ---- 400.60 -15.20 415.80 1710 ---- ---- ---- ---- 397.20 -15.30 412.50 1715 ---- ---- ---- ---- 393.90 -15.20 409.10 1720 ---- ---- ---- ---- 390.60 -15.20 405.80 1725 ---- ---- ---- ---- 387.30 -15.30 402.60 1730 ---- ---- ---- ---- 384.10 -15.20 399.30 1735 ---- ---- ---- ---- 380.80 -15.20 396.00 1740 ---- ---- ---- ---- 377.60 -15.20 392.80 1745 ---- ---- ---- ---- 374.50 -15.10 389.60 1750 ---- ---- ---- ---- 371.30 -15.00 386.30 1755 ---- ---- ---- ---- 368.20 -15.00 383.20 1760 ---- ---- ---- ---- 365.10 -14.90 380.00 1765 ---- ---- ---- ---- 362.00 -14.80 376.80 1770 ---- ---- ---- ---- 358.90 -14.80 373.70 1775 ---- ---- ---- ---- 355.90 -14.70 370.60 1780 ---- ---- ---- ---- 352.90 -14.60 367.50 1785 ---- ---- ---- ---- 350.00 -14.50 364.50 1790 ---- ---- ---- ---- 347.00 -14.40 361.40 1795 ---- ---- ---- ---- 344.10 -14.30 358.40 1800 ---- ---- ---- ---- 341.20 -14.30 355.50 1805 ---- ---- ---- ---- 338.40 -14.10 352.50 1810 ---- ---- ---- ---- 335.60 -14.00 349.60 1815 ---- ---- ---- ---- 332.80 -13.90 346.70 1820 ---- ---- ---- ---- 330.00 -13.80 343.80 1825 ---- ---- ---- ---- 327.30 -13.70 341.00 1830 ---- ---- ---- ---- 324.60 -13.60 338.20 1835 ---- ---- ---- ---- 321.90 -13.60 335.50 1840 ---- ---- ---- ---- 319.30 -13.40 332.70 1845 ---- ---- ---- ---- 316.60 -13.50 330.10 1850 ---- ---- ---- ---- 314.10 -13.30 327.40 1855 ---- ---- ---- ---- 311.50 -13.30 324.80 1860 ---- ---- ---- ---- 309.00 -13.20 322.20 1865 ---- ---- ---- ---- 306.50 -13.20 319.70 1870 ---- ---- ---- ---- 304.00 -13.20 317.20 1875 ---- ---- ---- ---- 301.60 -13.20 314.80 1880 ---- ---- ---- ---- 299.20 -13.20 312.40 1885 ---- ---- ---- ---- 296.80 -13.20 310.00 1890 ---- ---- ---- ---- 294.50 -13.20 307.70 1895 ---- ---- ---- ---- 292.20 -13.20 305.40 1900 ---- ---- ---- ---- 289.90 -13.30 303.20 1905 ---- ---- ---- ---- 287.60 -13.40 301.00 1910 ---- ---- ---- ---- 285.40 -13.40 298.80 1915 ---- ---- ---- ---- 283.20 -13.50 296.70 1920 ---- ---- ---- ---- 281.00 -13.60 294.60 1925 ---- ---- ---- ---- 278.90 -13.60 292.50 1930 ---- ---- ---- ---- 276.80 -13.70 290.50 1935 ---- ---- ---- ---- 274.70 -13.80 288.50 1940 ---- ---- ---- ---- 272.60 -14.00 286.60 1945 ---- ---- ---- ---- 270.60 -14.10 284.70 1950 ---- ---- ---- ---- 268.60 -14.20 282.80 1955 ---- ---- ---- ---- 266.60 -14.30 280.90 1960 ---- ---- ---- ---- 264.60 -14.50 279.10 1965 ---- ---- ---- ---- 262.70 -14.60 277.30 1970 ---- ---- ---- ---- 260.80 -14.70 275.50 1975 ---- ---- ---- ---- 258.90 -14.80 273.70 1980 ---- ---- ---- ---- 257.10 -14.90 272.00 1985 ---- ---- ---- ---- 255.30 -15.00 270.30 1990 ---- ---- ---- ---- 253.50 -15.10 268.60 1995 ---- ---- ---- ---- 251.70 -15.20 266.90 2000 ---- ---- ---- ---- 250.00 -15.20 265.20 2005 ---- ---- ---- ---- 248.20 -15.40 263.60 2010 ---- ---- ---- ---- 246.50 -15.50 262.00 2015 ---- ---- ---- ---- 244.90 -15.50 260.40 2020 ---- ---- ---- ---- 243.20 -15.60 258.80 2025 ---- ---- ---- ---- 241.60 -15.60 257.20 2030 ---- ---- ---- ---- 240.00 -15.60 255.60 2035 ---- ---- ---- ---- 238.40 -15.70 254.10 2040 ---- ---- ---- ---- 236.80 -15.80 252.60 2045 ---- ---- ---- ---- 235.30 -15.80 251.10 2050 ---- ---- ---- ---- 233.80 -15.80 249.60 2055 ---- ---- ---- ---- 232.30 -15.90 248.20 2060 ---- ---- ---- ---- 230.80 -15.90 246.70 2065 ---- ---- ---- ---- 229.30 -16.00 245.30 2070 ---- ---- ---- ---- 227.90 -16.00 243.90 2075 ---- ---- ---- ---- 226.50 -16.00 242.50 2080 ---- ---- ---- ---- 225.10 -16.00 241.10 2085 ---- ---- ---- ---- 223.70 -16.10 239.80 2090 ---- ---- ---- ---- 222.30 -16.20 238.50 2095 ---- ---- ---- ---- 221.00 -16.10 237.10 2100 ---- ---- ---- ---- 219.70 -16.20 235.90 2105 ---- ---- ---- ---- 218.40 -16.20 234.60 2110 ---- ---- ---- ---- 217.10 -16.20 233.30 2115 ---- ---- ---- ---- 215.80 -16.30 232.10 2120 ---- ---- ---- ---- 214.60 -16.30 230.90 2125 ---- ---- ---- ---- 213.30 -16.40 229.70 2130 ---- ---- ---- ---- 212.10 -16.40 228.50 2135 ---- ---- ---- ---- 210.90 -16.50 227.40 2140 ---- ---- ---- ---- 209.70 -16.50 226.20 2145 ---- ---- ---- ---- 208.60 -16.50 225.10 2150 ---- ---- ---- ---- 207.40 -16.60 224.00 2155 ---- ---- ---- ---- 206.30 -16.60 222.90 2160 ---- ---- ---- ---- 205.10 -16.70 221.80 2165 ---- ---- ---- ---- 204.00 -16.80 220.80 2170 ---- ---- ---- ---- 202.90 -16.80 219.70 2175 ---- ---- ---- ---- 201.80 -16.90 218.70 2180 ---- ---- ---- ---- 200.80 -16.90 217.70 2185 ---- ---- ---- ---- 199.70 -17.00 216.70 2190 ---- ---- ---- ---- 198.70 -17.10 215.80 2195 ---- ---- ---- ---- 197.60 -17.20 214.80 2200 ---- ---- ---- ---- 196.60 -17.20 213.80 2205 ---- ---- ---- ---- 195.60 -17.30 212.90 2210 ---- ---- ---- ---- 194.60 -17.40 212.00 2215 ---- ---- ---- ---- 193.60 -17.50 211.10 2220 ---- ---- ---- ---- 192.60 -17.60 210.20 2225 ---- ---- ---- ---- 191.70 -17.60 209.30 2230 ---- ---- ---- ---- 190.70 -17.80 208.50 2235 ---- ---- ---- ---- 189.70 -17.90 207.60 2240 ---- ---- ---- ---- 188.80 -18.00 206.80 2245 ---- ---- ---- ---- 187.90 -18.10 206.00 2250 ---- ---- ---- ---- 187.00 -18.20 205.20 2255 ---- ---- ---- ---- 186.00 -18.40 204.40 2260 ---- ---- ---- ---- 185.10 -18.50 203.60 2265 ---- ---- ---- ---- 184.30 -18.50 202.80 2270 ---- ---- ---- ---- 183.40 -18.60 202.00 2275 ---- ---- ---- ---- 182.50 -18.80 201.30 2280 ---- ---- ---- ---- 181.60 -18.90 200.50 2285 ---- ---- ---- ---- 180.80 -19.00 199.80 2290 ---- ---- ---- ---- 179.90 -19.20 199.10 2295 ---- ---- ---- ---- 179.10 -19.20 198.30 2300 ---- ---- ---- ---- 178.30 -19.30 197.60 2305 ---- ---- ---- ---- 177.40 -19.50 196.90 2310 ---- ---- ---- ---- 176.60 -19.70 196.30 2315 ---- ---- ---- ---- 175.80 -19.80 195.60 2320 ---- ---- ---- ---- 175.00 -19.90 194.90 2325 ---- ---- ---- ---- 174.20 -20.10 194.30 2330 ---- ---- ---- ---- 173.50 -20.10 193.60 2335 ---- ---- ---- ---- 172.70 -20.30 193.00 2340 ---- ---- ---- ---- 171.90 -20.40 192.30 2345 ---- ---- ---- ---- 171.20 -20.50 191.70 2350 ---- ---- ---- ---- 170.40 -20.70 191.10 2355 ---- ---- ---- ---- 169.70 -20.80 190.50 2360 ---- ---- ---- ---- 168.90 -20.90 189.80 2365 ---- ---- ---- ---- 168.20 -21.00 189.20 2370 ---- ---- ---- ---- 167.50 -21.10 188.60 2375 ---- ---- ---- ---- 166.80 -21.30 188.10 2380 ---- ---- ---- ---- 166.10 -21.40 187.50 2385 ---- ---- ---- ---- 165.40 -21.50 186.90 2390 ---- ---- ---- ---- 164.70 -21.60 186.30 2395 ---- ---- ---- ---- 164.00 -21.80 185.80 2400 ---- ---- ---- ---- 163.30 -21.90 185.20 2410 ---- ---- ---- ---- 162.00 -22.10 184.10 2420 ---- ---- ---- ---- 160.70 -22.40 183.10 2425 ---- ---- ---- ---- 160.00 -22.50 182.50 2430 ---- ---- ---- ---- 159.40 -22.60 182.00 2440 ---- ---- ---- ---- 158.10 -22.90 181.00 2450 ---- ---- ---- ---- 156.90 -23.10 180.00 2460 ---- ---- ---- ---- 155.70 -23.30 179.00 2470 ---- ---- ---- ---- 154.50 -23.60 178.10 2475 ---- ---- ---- ---- 153.90 -23.70 177.60 2480 ---- ---- ---- ---- 153.30 -23.90 177.20 2490 ---- ---- ---- ---- 152.20 -24.10 176.30 2500 ---- ---- ---- ---- 151.10 -24.30 175.40 2525 ---- ---- ---- ---- 148.40 -24.90 173.30 2550 ---- ---- ---- ---- 145.80 -25.50 171.30 2575 ---- ---- ---- ---- 143.40 -26.00 169.40 2600 ---- ---- ---- ---- 141.00 -26.60 167.60 2625 ---- ---- ---- ---- 138.80 -27.10 165.90 2650 ---- ---- ---- ---- 136.70 -27.70 164.40 2675 ---- ---- ---- ---- 134.70 -28.20 162.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 698.50 -2.60 701.10 1375 ---- ---- ---- ---- 677.20 -2.80 680.00 1400 ---- ---- ---- ---- 656.00 -3.10 659.10 1425 ---- ---- ---- ---- 635.20 -3.40 638.60 1450 ---- ---- ---- ---- 614.60 -3.70 618.30 1475 ---- ---- ---- ---- 594.40 -3.90 598.30 1500 ---- ---- ---- ---- 574.40 -4.20 578.60 1525 ---- ---- ---- ---- 554.70 -4.40 559.10 1530 ---- ---- ---- ---- 550.90 -4.40 555.30 1540 ---- ---- ---- ---- 543.10 -4.50 547.60 1550 ---- ---- ---- ---- 535.40 -4.60 540.00 1560 ---- ---- ---- ---- 527.80 -4.60 532.40 1570 ---- ---- ---- ---- 520.30 -4.50 524.80 1575 ---- ---- ---- ---- 516.50 -4.60 521.10 1580 ---- ---- ---- ---- 512.80 -4.60 517.40 1590 ---- ---- ---- ---- 505.30 -4.60 509.90 1600 ---- ---- ---- ---- 498.00 -4.60 502.60 1610 ---- ---- ---- ---- 490.70 -4.60 495.30 1620 ---- ---- ---- ---- 483.40 -4.70 488.10 1625 ---- ---- ---- ---- 479.80 -4.70 484.50 1630 ---- ---- ---- ---- 476.30 -4.60 480.90 1635 ---- ---- ---- ---- 472.70 -4.60 477.30 1640 ---- ---- ---- ---- 469.20 -4.60 473.80 1645 ---- ---- ---- ---- 465.70 -4.60 470.30 1650 ---- ---- ---- ---- 462.20 -4.60 466.80 1655 ---- ---- ---- ---- 458.70 -4.60 463.30 1660 ---- ---- ---- ---- 455.20 -4.70 459.90 1665 ---- ---- ---- ---- 451.80 -4.70 456.50 1670 ---- ---- ---- ---- 448.30 -4.80 453.10 1675 ---- ---- ---- ---- 444.90 -4.80 449.70 1680 ---- ---- ---- ---- 441.60 -4.70 446.30 1685 ---- ---- ---- ---- 438.20 -4.80 443.00 1690 ---- ---- ---- ---- 434.80 -4.90 439.70 1695 ---- ---- ---- ---- 431.50 -4.90 436.40 1700 ---- ---- ---- ---- 428.20 -4.90 433.10 1705 ---- ---- ---- ---- 424.90 -5.00 429.90 1710 ---- ---- ---- ---- 421.70 -5.00 426.70 1715 ---- ---- ---- ---- 418.40 -5.10 423.50 1720 ---- ---- ---- ---- 415.20 -5.20 420.40 1725 ---- ---- ---- ---- 412.00 -5.30 417.30 1730 ---- ---- ---- ---- 408.90 -5.30 414.20 1735 ---- ---- ---- ---- 405.70 -5.40 411.10 1740 ---- ---- ---- ---- 402.60 -5.50 408.10 1745 ---- ---- ---- ---- 399.50 -5.60 405.10 1750 ---- ---- ---- ---- 396.40 -5.70 402.10 1755 ---- ---- ---- ---- 393.40 -5.80 399.20 1760 ---- ---- ---- ---- 390.30 -6.00 396.30 1765 ---- ---- ---- ---- 387.30 -6.10 393.40 1770 ---- ---- ---- ---- 384.30 -6.30 390.60 1775 ---- ---- ---- ---- 381.40 -6.30 387.70 1780 ---- ---- ---- ---- 378.40 -6.50 384.90 1785 ---- ---- ---- ---- 375.50 -6.70 382.20 1790 ---- ---- ---- ---- 372.60 -6.90 379.50 1795 ---- ---- ---- ---- 369.80 -7.00 376.80 1800 ---- ---- ---- ---- 367.00 -7.10 374.10 1805 ---- ---- ---- ---- 364.20 -7.30 371.50 1810 ---- ---- ---- ---- 361.40 -7.40 368.80 1815 ---- ---- ---- ---- 358.60 -7.70 366.30 1820 ---- ---- ---- ---- 355.90 -7.80 363.70 1825 ---- ---- ---- ---- 353.20 -8.00 361.20 1830 ---- ---- ---- ---- 350.50 -8.20 358.70 1835 ---- ---- ---- ---- 347.90 -8.30 356.20 1840 ---- ---- ---- ---- 345.30 -8.50 353.80 1845 ---- ---- ---- ---- 342.70 -8.70 351.40 1850 ---- ---- ---- ---- 340.10 -8.90 349.00 1855 ---- ---- ---- ---- 337.60 -9.10 346.70 1860 ---- ---- ---- ---- 335.10 -9.20 344.30 1865 ---- ---- ---- ---- 332.60 -9.40 342.00 1870 ---- ---- ---- ---- 330.10 -9.70 339.80 1875 ---- ---- ---- ---- 327.70 -9.80 337.50 1880 ---- ---- ---- ---- 325.30 -10.00 335.30 1885 ---- ---- ---- ---- 323.00 -10.10 333.10 1890 ---- ---- ---- ---- 320.60 -10.40 331.00 1895 ---- ---- ---- ---- 318.30 -10.50 328.80 1900 ---- ---- ---- ---- 316.00 -10.70 326.70 1905 ---- ---- ---- ---- 313.80 -10.80 324.60 1910 ---- ---- ---- ---- 311.50 -11.10 322.60 1915 ---- ---- ---- ---- 309.30 -11.20 320.50 1920 ---- ---- ---- ---- 307.10 -11.40 318.50 1925 ---- ---- ---- ---- 305.00 -11.60 316.60 1930 ---- ---- ---- ---- 302.90 -11.70 314.60 1935 ---- ---- ---- ---- 300.80 -11.90 312.70 1940 ---- ---- ---- ---- 298.70 -12.00 310.70 1945 ---- ---- ---- ---- 296.60 -12.30 308.90 1950 ---- ---- ---- ---- 294.60 -12.40 307.00 1955 ---- ---- ---- ---- 292.60 -12.50 305.10 1960 ---- ---- ---- ---- 290.70 -12.60 303.30 1965 ---- ---- ---- ---- 288.70 -12.80 301.50 1970 ---- ---- ---- ---- 286.80 -12.90 299.70 1975 ---- ---- ---- ---- 284.90 -13.10 298.00 1980 ---- ---- ---- ---- 283.00 -13.20 296.20 1985 ---- ---- ---- ---- 281.20 -13.30 294.50 1990 ---- ---- ---- ---- 279.30 -13.50 292.80 1995 ---- ---- ---- ---- 277.50 -13.70 291.20 2000 ---- ---- ---- ---- 275.80 -13.70 289.50 2005 ---- ---- ---- ---- 274.00 -13.90 287.90 2010 ---- ---- ---- ---- 272.30 -13.90 286.20 2015 ---- ---- ---- ---- 270.60 -14.00 284.60 2020 ---- ---- ---- ---- 268.90 -14.20 283.10 2025 ---- ---- ---- ---- 267.20 -14.30 281.50 2030 ---- ---- ---- ---- 265.60 -14.40 280.00 2035 ---- ---- ---- ---- 263.90 -14.50 278.40 2040 ---- ---- ---- ---- 262.30 -14.60 276.90 2045 ---- ---- ---- ---- 260.80 -14.60 275.40 2050 ---- ---- ---- ---- 259.20 -14.70 273.90 2055 ---- ---- ---- ---- 257.70 -14.80 272.50 2060 ---- ---- ---- ---- 256.10 -14.90 271.00 2065 ---- ---- ---- ---- 254.60 -15.00 269.60 2070 ---- ---- ---- ---- 253.20 -15.00 268.20 2075 ---- ---- ---- ---- 251.70 -15.10 266.80 2080 ---- ---- ---- ---- 250.20 -15.20 265.40 2085 ---- ---- ---- ---- 248.80 -15.30 264.10 2090 ---- ---- ---- ---- 247.40 -15.30 262.70 2095 ---- ---- ---- ---- 246.00 -15.40 261.40 2100 ---- ---- ---- ---- 244.70 -15.40 260.10 2105 ---- ---- ---- ---- 243.30 -15.50 258.80 2110 ---- ---- ---- ---- 242.00 -15.50 257.50 2115 ---- ---- ---- ---- 240.70 -15.60 256.30 2120 ---- ---- ---- ---- 239.40 -15.60 255.00 2125 ---- ---- ---- ---- 238.10 -15.70 253.80 2130 ---- ---- ---- ---- 236.80 -15.80 252.60 2135 ---- ---- ---- ---- 235.60 -15.80 251.40 2140 ---- ---- ---- ---- 234.30 -15.90 250.20 2145 ---- ---- ---- ---- 233.10 -16.00 249.10 2150 ---- ---- ---- ---- 231.90 -16.00 247.90 2155 ---- ---- ---- ---- 230.70 -16.10 246.80 2160 ---- ---- ---- ---- 229.50 -16.20 245.70 2165 ---- ---- ---- ---- 228.40 -16.20 244.60 2170 ---- ---- ---- ---- 227.20 -16.30 243.50 2175 ---- ---- ---- ---- 226.10 -16.30 242.40 2180 ---- ---- ---- ---- 225.00 -16.30 241.30 2185 ---- ---- ---- ---- 223.90 -16.40 240.30 2190 ---- ---- ---- ---- 222.80 -16.40 239.20 2195 ---- ---- ---- ---- 221.70 -16.50 238.20 2200 ---- ---- ---- ---- 220.60 -16.60 237.20 2205 ---- ---- ---- ---- 219.60 -16.60 236.20 2210 ---- ---- ---- ---- 218.50 -16.70 235.20 2215 ---- ---- ---- ---- 217.50 -16.80 234.30 2220 ---- ---- ---- ---- 216.50 -16.80 233.30 2225 ---- ---- ---- ---- 215.40 -16.90 232.30 2230 ---- ---- ---- ---- 214.40 -17.00 231.40 2235 ---- ---- ---- ---- 213.40 -17.10 230.50 2240 ---- ---- ---- ---- 212.50 -17.10 229.60 2245 ---- ---- ---- ---- 211.50 -17.20 228.70 2250 ---- ---- ---- ---- 210.50 -17.30 227.80 2255 ---- ---- ---- ---- 209.60 -17.30 226.90 2260 ---- ---- ---- ---- 208.60 -17.40 226.00 2265 ---- ---- ---- ---- 207.70 -17.50 225.20 2270 ---- ---- ---- ---- 206.80 -17.50 224.30 2275 ---- ---- ---- ---- 205.90 -17.60 223.50 2280 ---- ---- ---- ---- 204.90 -17.80 222.70 2285 ---- ---- ---- ---- 204.00 -17.80 221.80 2290 ---- ---- ---- ---- 203.20 -17.80 221.00 2295 ---- ---- ---- ---- 202.30 -17.90 220.20 2300 ---- ---- ---- ---- 201.40 -18.00 219.40 2305 ---- ---- ---- ---- 200.50 -18.20 218.70 2310 ---- ---- ---- ---- 199.70 -18.20 217.90 2315 ---- ---- ---- ---- 198.80 -18.30 217.10 2320 ---- ---- ---- ---- 198.00 -18.40 216.40 2325 ---- ---- ---- ---- 197.10 -18.50 215.60 2330 ---- ---- ---- ---- 196.30 -18.60 214.90 2335 ---- ---- ---- ---- 195.50 -18.60 214.10 2340 ---- ---- ---- ---- 194.70 -18.70 213.40 2345 ---- ---- ---- ---- 193.90 -18.80 212.70 2350 ---- ---- ---- ---- 193.10 -18.90 212.00 2355 ---- ---- ---- ---- 192.30 -19.00 211.30 2360 ---- ---- ---- ---- 191.50 -19.10 210.60 2365 ---- ---- ---- ---- 190.80 -19.10 209.90 2370 ---- ---- ---- ---- 190.00 -19.20 209.20 2375 ---- ---- ---- ---- 189.20 -19.30 208.50 2380 ---- ---- ---- ---- 188.50 -19.40 207.90 2385 ---- ---- ---- ---- 187.70 -19.50 207.20 2390 ---- ---- ---- ---- 187.00 -19.60 206.60 2400 ---- ---- ---- ---- 185.60 -19.70 205.30 2410 ---- ---- ---- ---- 184.10 -19.90 204.00 2420 ---- ---- ---- ---- 182.70 -20.10 202.80 2425 ---- ---- ---- ---- 182.00 -20.20 202.20 2430 ---- ---- ---- ---- 181.40 -20.20 201.60 2440 ---- ---- ---- ---- 180.00 -20.40 200.40 2450 ---- ---- ---- ---- 178.70 -20.50 199.20 2460 ---- ---- ---- ---- 177.40 -20.70 198.10 2470 ---- ---- ---- ---- 176.10 -20.90 197.00 2475 ---- ---- ---- ---- 175.50 -20.90 196.40 2480 ---- ---- ---- ---- 174.90 -21.00 195.90 2500 ---- ---- ---- ---- 172.50 -21.20 193.70 2525 ---- ---- ---- ---- 169.60 -21.60 191.20 2550 ---- ---- ---- ---- 166.80 -22.00 188.80 2575 ---- ---- ---- ---- 164.10 -22.40 186.50 2600 ---- ---- ---- ---- 161.60 -22.80 184.40 2625 ---- ---- ---- ---- 159.20 -23.10 182.30 2650 ---- ---- ---- ---- 156.90 -23.50 180.40 2675 ---- ---- ---- ---- 154.70 -23.80 178.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 721.50 -3.20 724.70 1375 ---- ---- ---- ---- 700.40 -4.00 704.40 1400 ---- ---- ---- ---- 679.40 -5.10 684.50 1425 ---- ---- ---- ---- 658.70 -6.00 664.70 1450 ---- ---- ---- ---- 638.20 -7.10 645.30 1475 ---- ---- ---- ---- 617.90 -8.20 626.10 1500 ---- ---- ---- ---- 597.80 -9.30 607.10 1525 ---- ---- ---- ---- 578.10 -10.30 588.40 1550 ---- ---- ---- ---- 558.60 -11.30 569.90 1560 ---- ---- ---- ---- 550.90 -11.70 562.60 1570 ---- ---- ---- ---- 543.20 -12.10 555.30 1575 ---- ---- ---- ---- 539.40 -12.20 551.60 1580 ---- ---- ---- ---- 535.60 -12.40 548.00 1590 ---- ---- ---- ---- 528.10 -12.70 540.80 1600 ---- ---- ---- ---- 520.60 -13.10 533.70 1610 ---- ---- ---- ---- 513.10 -13.40 526.50 1620 ---- ---- ---- ---- 505.80 -13.60 519.40 1625 ---- ---- ---- ---- 502.10 -13.80 515.90 1630 ---- ---- ---- ---- 498.50 -13.90 512.40 1640 ---- ---- ---- ---- 491.30 -14.10 505.40 1650 ---- ---- ---- ---- 484.10 -14.30 498.40 1655 ---- ---- ---- ---- 480.50 -14.50 495.00 1660 ---- ---- ---- ---- 477.00 -14.50 491.50 1665 ---- ---- ---- ---- 473.50 -14.60 488.10 1670 ---- ---- ---- ---- 470.00 -14.60 484.60 1675 ---- ---- ---- ---- 466.50 -14.70 481.20 1680 ---- ---- ---- ---- 463.00 -14.80 477.80 1685 ---- ---- ---- ---- 459.60 -14.80 474.40 1690 ---- ---- ---- ---- 456.20 -14.80 471.00 1695 ---- ---- ---- ---- 452.80 -14.80 467.60 1700 ---- ---- ---- ---- 449.40 -14.90 464.30 1705 ---- ---- ---- ---- 446.00 -14.90 460.90 1710 ---- ---- ---- ---- 442.70 -14.90 457.60 1715 ---- ---- ---- ---- 439.40 -14.90 454.30 1720 ---- ---- ---- ---- 436.10 -14.80 450.90 1725 ---- ---- ---- ---- 432.80 -14.80 447.60 1730 ---- ---- ---- ---- 429.50 -14.80 444.30 1735 ---- ---- ---- ---- 426.30 -14.80 441.10 1740 ---- ---- ---- ---- 423.10 -14.70 437.80 1745 ---- ---- ---- ---- 419.90 -14.60 434.50 1750 ---- ---- ---- ---- 416.70 -14.60 431.30 1755 ---- ---- ---- ---- 413.60 -14.40 428.00 1760 ---- ---- ---- ---- 410.50 -14.30 424.80 1765 ---- ---- ---- ---- 407.40 -14.20 421.60 1770 ---- ---- ---- ---- 404.30 -14.20 418.50 1775 ---- ---- ---- ---- 401.30 -14.00 415.30 1780 ---- ---- ---- ---- 398.30 -13.80 412.10 1785 ---- ---- ---- ---- 395.30 -13.70 409.00 1790 ---- ---- ---- ---- 392.30 -13.60 405.90 1795 ---- ---- ---- ---- 389.40 -13.40 402.80 1800 ---- ---- ---- ---- 386.50 -13.30 399.80 1805 ---- ---- ---- ---- 383.60 -13.10 396.70 1810 ---- ---- ---- ---- 380.70 -13.00 393.70 1815 ---- ---- ---- ---- 377.90 -12.90 390.80 1820 ---- ---- ---- ---- 375.10 -12.70 387.80 1825 ---- ---- ---- ---- 372.30 -12.60 384.90 1830 ---- ---- ---- ---- 369.60 -12.40 382.00 1835 ---- ---- ---- ---- 366.90 -12.30 379.20 1840 ---- ---- ---- ---- 364.20 -12.10 376.30 1845 ---- ---- ---- ---- 361.50 -12.00 373.50 1850 ---- ---- ---- ---- 358.90 -11.90 370.80 1855 ---- ---- ---- ---- 356.30 -11.80 368.10 1860 ---- ---- ---- ---- 353.70 -11.70 365.40 1865 ---- ---- ---- ---- 351.20 -11.60 362.80 1870 ---- ---- ---- ---- 348.70 -11.50 360.20 1875 ---- ---- ---- ---- 346.20 -11.40 357.60 1880 ---- ---- ---- ---- 343.70 -11.40 355.10 1885 ---- ---- ---- ---- 341.30 -11.30 352.60 1890 ---- ---- ---- ---- 338.90 -11.30 350.20 1895 ---- ---- ---- ---- 336.50 -11.30 347.80 1900 ---- ---- ---- ---- 334.20 -11.30 345.50 1905 ---- ---- ---- ---- 331.90 -11.30 343.20 1910 ---- ---- ---- ---- 329.60 -11.40 341.00 1915 ---- ---- ---- ---- 327.40 -11.40 338.80 1920 ---- ---- ---- ---- 325.20 -11.50 336.70 1925 ---- ---- ---- ---- 323.00 -11.60 334.60 1930 ---- ---- ---- ---- 320.80 -11.80 332.60 1935 ---- ---- ---- ---- 318.70 -11.90 330.60 1940 ---- ---- ---- ---- 316.60 -12.00 328.60 1945 ---- ---- ---- ---- 314.50 -12.20 326.70 1950 ---- ---- ---- ---- 312.50 -12.40 324.90 1955 ---- ---- ---- ---- 310.40 -12.60 323.00 1960 ---- ---- ---- ---- 308.50 -12.70 321.20 1965 ---- ---- ---- ---- 306.50 -13.00 319.50 1970 ---- ---- ---- ---- 304.50 -13.20 317.70 1975 ---- ---- ---- ---- 302.60 -13.40 316.00 1980 ---- ---- ---- ---- 300.70 -13.70 314.40 1985 ---- ---- ---- ---- 298.90 -13.80 312.70 1990 ---- ---- ---- ---- 297.00 -14.10 311.10 1995 ---- ---- ---- ---- 295.20 -14.30 309.50 2000 ---- ---- ---- ---- 293.50 -14.40 307.90 2005 ---- ---- ---- ---- 291.70 -14.60 306.30 2010 ---- ---- ---- ---- 290.00 -14.80 304.80 2015 ---- ---- ---- ---- 288.20 -15.10 303.30 2020 ---- ---- ---- ---- 286.60 -15.20 301.80 2025 ---- ---- ---- ---- 284.90 -15.40 300.30 2030 ---- ---- ---- ---- 283.30 -15.50 298.80 2035 ---- ---- ---- ---- 281.60 -15.70 297.30 2040 ---- ---- ---- ---- 280.00 -15.80 295.80 2045 ---- ---- ---- ---- 278.50 -15.90 294.40 2050 ---- ---- ---- ---- 276.90 -16.00 292.90 2055 ---- ---- ---- ---- 275.40 -16.10 291.50 2060 ---- ---- ---- ---- 273.90 -16.20 290.10 2065 ---- ---- ---- ---- 272.40 -16.20 288.60 2070 ---- ---- ---- ---- 271.00 -16.30 287.30 2075 ---- ---- ---- ---- 269.50 -16.40 285.90 2080 ---- ---- ---- ---- 268.10 -16.40 284.50 2085 ---- ---- ---- ---- 266.70 -16.50 283.20 2090 ---- ---- ---- ---- 265.30 -16.50 281.80 2095 ---- ---- ---- ---- 264.00 -16.50 280.50 2100 ---- ---- ---- ---- 262.60 -16.60 279.20 2105 ---- ---- ---- ---- 261.30 -16.60 277.90 2110 ---- ---- ---- ---- 260.00 -16.60 276.60 2115 ---- ---- ---- ---- 258.70 -16.70 275.40 2120 ---- ---- ---- ---- 257.40 -16.70 274.10 2125 ---- ---- ---- ---- 256.20 -16.70 272.90 2130 ---- ---- ---- ---- 255.00 -16.70 271.70 2135 ---- ---- ---- ---- 253.70 -16.80 270.50 2140 ---- ---- ---- ---- 252.50 -16.80 269.30 2145 ---- ---- ---- ---- 251.40 -16.80 268.20 2150 ---- ---- ---- ---- 250.20 -16.90 267.10 2155 ---- ---- ---- ---- 249.10 -16.90 266.00 2160 ---- ---- ---- ---- 247.90 -17.00 264.90 2165 ---- ---- ---- ---- 246.80 -17.00 263.80 2170 ---- ---- ---- ---- 245.70 -17.00 262.70 2175 ---- ---- ---- ---- 244.60 -17.10 261.70 2180 ---- ---- ---- ---- 243.50 -17.20 260.70 2185 ---- ---- ---- ---- 242.50 -17.20 259.70 2190 ---- ---- ---- ---- 241.40 -17.30 258.70 2195 ---- ---- ---- ---- 240.40 -17.30 257.70 2200 ---- ---- ---- ---- 239.40 -17.40 256.80 2205 ---- ---- ---- ---- 238.40 -17.40 255.80 2210 ---- ---- ---- ---- 237.40 -17.50 254.90 2215 ---- ---- ---- ---- 236.40 -17.60 254.00 2220 ---- ---- ---- ---- 235.40 -17.70 253.10 2225 ---- ---- ---- ---- 234.40 -17.80 252.20 2230 ---- ---- ---- ---- 233.50 -17.80 251.30 2235 ---- ---- ---- ---- 232.60 -17.80 250.40 2240 ---- ---- ---- ---- 231.60 -18.00 249.60 2245 ---- ---- ---- ---- 230.70 -18.10 248.80 2250 ---- ---- ---- ---- 229.80 -18.10 247.90 2255 ---- ---- ---- ---- 228.90 -18.20 247.10 2260 ---- ---- ---- ---- 228.00 -18.30 246.30 2265 ---- ---- ---- ---- 227.10 -18.40 245.50 2270 ---- ---- ---- ---- 226.20 -18.50 244.70 2275 ---- ---- ---- ---- 225.40 -18.60 244.00 2280 ---- ---- ---- ---- 224.50 -18.70 243.20 2285 ---- ---- ---- ---- 223.70 -18.70 242.40 2290 ---- ---- ---- ---- 222.80 -18.90 241.70 2295 ---- ---- ---- ---- 222.00 -19.00 241.00 2300 ---- ---- ---- ---- 221.20 -19.00 240.20 2305 ---- ---- ---- ---- 220.40 -19.10 239.50 2310 ---- ---- ---- ---- 219.60 -19.20 238.80 2315 ---- ---- ---- ---- 218.80 -19.30 238.10 2320 ---- ---- ---- ---- 218.00 -19.40 237.40 2325 ---- ---- ---- ---- 217.20 -19.50 236.70 2330 ---- ---- ---- ---- 216.40 -19.60 236.00 2335 ---- ---- ---- ---- 215.60 -19.70 235.30 2340 ---- ---- ---- ---- 214.90 -19.80 234.70 2345 ---- ---- ---- ---- 214.10 -19.90 234.00 2350 ---- ---- ---- ---- 213.40 -19.90 233.30 2355 ---- ---- ---- ---- 212.60 -20.10 232.70 2360 ---- ---- ---- ---- 211.90 -20.20 232.10 2365 ---- ---- ---- ---- 211.20 -20.20 231.40 2370 ---- ---- ---- ---- 210.50 -20.30 230.80 2375 ---- ---- ---- ---- 209.80 -20.40 230.20 2380 ---- ---- ---- ---- 209.10 -20.50 229.60 2385 ---- ---- ---- ---- 208.40 -20.50 228.90 2390 ---- ---- ---- ---- 207.70 -20.60 228.30 2395 ---- ---- ---- ---- 207.00 -20.80 227.80 2400 ---- ---- ---- ---- 206.30 -20.90 227.20 2410 ---- ---- ---- ---- 205.00 -21.00 226.00 2420 ---- ---- ---- ---- 203.70 -21.20 224.90 2425 ---- ---- ---- ---- 203.00 -21.30 224.30 2430 ---- ---- ---- ---- 202.40 -21.40 223.80 2440 ---- ---- ---- ---- 201.10 -21.60 222.70 2450 ---- ---- ---- ---- 199.90 -21.70 221.60 2460 ---- ---- ---- ---- 198.70 -21.90 220.60 2470 ---- ---- ---- ---- 197.50 -22.10 219.60 2475 ---- ---- ---- ---- 196.90 -22.20 219.10 2480 ---- ---- ---- ---- 196.30 -22.30 218.60 2490 ---- ---- ---- ---- 195.20 -22.40 217.60 2500 ---- ---- ---- ---- 194.10 -22.60 216.70 2525 ---- ---- ---- ---- 191.40 -23.00 214.40 2550 ---- ---- ---- ---- 188.80 -23.40 212.20 2575 ---- ---- ---- ---- 186.40 -23.80 210.20 2600 ---- ---- ---- ---- 184.10 -24.20 208.30 2625 ---- ---- ---- ---- 181.90 -24.60 206.50 2650 ---- ---- ---- ---- 179.80 -25.00 204.80 2675 ---- ---- ---- ---- 177.80 -25.30 203.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 721.30 -4.00 725.30 1400 ---- ---- ---- ---- 700.60 -4.90 705.50 1425 ---- ---- ---- ---- 680.20 -5.80 686.00 1450 ---- ---- ---- ---- 659.90 -6.90 666.80 1475 ---- ---- ---- ---- 639.80 -8.00 647.80 1500 ---- ---- ---- ---- 620.00 -9.00 629.00 1525 ---- ---- ---- ---- 600.50 -10.00 610.50 1550 ---- ---- ---- ---- 581.20 -11.00 592.20 1570 ---- ---- ---- ---- 566.00 -11.80 577.80 1575 ---- ---- ---- ---- 562.20 -12.00 574.20 1580 ---- ---- ---- ---- 558.40 -12.20 570.60 1590 ---- ---- ---- ---- 551.00 -12.50 563.50 1600 ---- ---- ---- ---- 543.50 -12.90 556.40 1610 ---- ---- ---- ---- 536.20 -13.10 549.30 1620 ---- ---- ---- ---- 528.90 -13.40 542.30 1625 ---- ---- ---- ---- 525.20 -13.60 538.80 1630 ---- ---- ---- ---- 521.60 -13.70 535.30 1640 ---- ---- ---- ---- 514.40 -14.00 528.40 1650 ---- ---- ---- ---- 507.30 -14.20 521.50 1660 ---- ---- ---- ---- 500.30 -14.30 514.60 1670 ---- ---- ---- ---- 493.30 -14.50 507.80 1675 ---- ---- ---- ---- 489.80 -14.60 504.40 1680 ---- ---- ---- ---- 486.40 -14.60 501.00 1685 ---- ---- ---- ---- 483.00 -14.70 497.70 1690 ---- ---- ---- ---- 479.50 -14.80 494.30 1695 ---- ---- ---- ---- 476.10 -14.80 490.90 1700 ---- ---- ---- ---- 472.80 -14.80 487.60 1705 ---- ---- ---- ---- 469.40 -14.90 484.30 1710 ---- ---- ---- ---- 466.10 -14.90 481.00 1715 ---- ---- ---- ---- 462.80 -14.90 477.70 1720 ---- ---- ---- ---- 459.50 -14.90 474.40 1725 ---- ---- ---- ---- 456.20 -14.90 471.10 1730 ---- ---- ---- ---- 453.00 -14.80 467.80 1735 ---- ---- ---- ---- 449.70 -14.80 464.50 1740 ---- ---- ---- ---- 446.50 -14.80 461.30 1745 ---- ---- ---- ---- 443.30 -14.80 458.10 1750 ---- ---- ---- ---- 440.20 -14.60 454.80 1755 ---- ---- ---- ---- 437.00 -14.60 451.60 1760 ---- ---- ---- ---- 433.90 -14.50 448.40 1765 ---- ---- ---- ---- 430.80 -14.50 445.30 1770 ---- ---- ---- ---- 427.70 -14.40 442.10 1775 ---- ---- ---- ---- 424.70 -14.20 438.90 1780 ---- ---- ---- ---- 421.60 -14.20 435.80 1785 ---- ---- ---- ---- 418.60 -14.10 432.70 1790 ---- ---- ---- ---- 415.70 -13.90 429.60 1795 ---- ---- ---- ---- 412.70 -13.80 426.50 1800 ---- ---- ---- ---- 409.80 -13.60 423.40 1805 ---- ---- ---- ---- 406.90 -13.50 420.40 1810 ---- ---- ---- ---- 404.00 -13.40 417.40 1815 ---- ---- ---- ---- 401.10 -13.30 414.40 1820 ---- ---- ---- ---- 398.30 -13.10 411.40 1825 ---- ---- ---- ---- 395.50 -12.90 408.40 1830 ---- ---- ---- ---- 392.70 -12.80 405.50 1835 ---- ---- ---- ---- 390.00 -12.60 402.60 1840 ---- ---- ---- ---- 387.30 -12.50 399.80 1845 ---- ---- ---- ---- 384.60 -12.40 397.00 1850 ---- ---- ---- ---- 381.90 -12.30 394.20 1855 ---- ---- ---- ---- 379.30 -12.10 391.40 1860 ---- ---- ---- ---- 376.70 -12.00 388.70 1865 ---- ---- ---- ---- 374.10 -11.90 386.00 1870 ---- ---- ---- ---- 371.50 -11.80 383.30 1875 ---- ---- ---- ---- 369.00 -11.70 380.70 1880 ---- ---- ---- ---- 366.50 -11.60 378.10 1885 ---- ---- ---- ---- 364.10 -11.50 375.60 1890 ---- ---- ---- ---- 361.60 -11.50 373.10 1895 ---- ---- ---- ---- 359.20 -11.50 370.70 1900 ---- ---- ---- ---- 356.80 -11.40 368.20 1905 ---- ---- ---- ---- 354.50 -11.40 365.90 1910 ---- ---- ---- ---- 352.20 -11.40 363.60 1915 ---- ---- ---- ---- 349.90 -11.40 361.30 1920 ---- ---- ---- ---- 347.60 -11.50 359.10 1925 ---- ---- ---- ---- 345.40 -11.60 357.00 1930 ---- ---- ---- ---- 343.20 -11.60 354.80 1935 ---- ---- ---- ---- 341.00 -11.80 352.80 1940 ---- ---- ---- ---- 338.90 -11.90 350.80 1945 ---- ---- ---- ---- 336.80 -12.00 348.80 1950 ---- ---- ---- ---- 334.70 -12.20 346.90 1955 ---- ---- ---- ---- 332.60 -12.40 345.00 1960 ---- ---- ---- ---- 330.60 -12.60 343.20 1965 ---- ---- ---- ---- 328.60 -12.80 341.40 1970 ---- ---- ---- ---- 326.60 -13.00 339.60 1975 ---- ---- ---- ---- 324.60 -13.30 337.90 1980 ---- ---- ---- ---- 322.70 -13.50 336.20 1985 ---- ---- ---- ---- 320.80 -13.70 334.50 1990 ---- ---- ---- ---- 318.90 -14.00 332.90 1995 ---- ---- ---- ---- 317.10 -14.20 331.30 2000 ---- ---- ---- ---- 315.20 -14.50 329.70 2005 ---- ---- ---- ---- 313.40 -14.70 328.10 2010 ---- ---- ---- ---- 311.70 -14.90 326.60 2015 ---- ---- ---- ---- 309.90 -15.20 325.10 2020 ---- ---- ---- ---- 308.20 -15.40 323.60 2025 ---- ---- ---- ---- 306.50 -15.70 322.20 2030 ---- ---- ---- ---- 304.80 -15.90 320.70 2035 ---- ---- ---- ---- 303.20 -16.10 319.30 2040 ---- ---- ---- ---- 301.50 -16.30 317.80 2045 ---- ---- ---- ---- 299.90 -16.50 316.40 2050 ---- ---- ---- ---- 298.30 -16.70 315.00 2055 ---- ---- ---- ---- 296.80 -16.80 313.60 2060 ---- ---- ---- ---- 295.20 -17.00 312.20 2065 ---- ---- ---- ---- 293.70 -17.20 310.90 2070 ---- ---- ---- ---- 292.20 -17.30 309.50 2075 ---- ---- ---- ---- 290.80 -17.30 308.10 2080 ---- ---- ---- ---- 289.30 -17.50 306.80 2085 ---- ---- ---- ---- 287.90 -17.60 305.50 2090 ---- ---- ---- ---- 286.50 -17.60 304.10 2095 ---- ---- ---- ---- 285.10 -17.70 302.80 2100 ---- ---- ---- ---- 283.70 -17.80 301.50 2105 ---- ---- ---- ---- 282.30 -17.90 300.20 2110 ---- ---- ---- ---- 281.00 -17.90 298.90 2115 ---- ---- ---- ---- 279.70 -18.00 297.70 2120 ---- ---- ---- ---- 278.40 -18.00 296.40 2125 ---- ---- ---- ---- 277.10 -18.10 295.20 2130 ---- ---- ---- ---- 275.90 -18.00 293.90 2135 ---- ---- ---- ---- 274.60 -18.10 292.70 2140 ---- ---- ---- ---- 273.40 -18.10 291.50 2145 ---- ---- ---- ---- 272.20 -18.10 290.30 2150 ---- ---- ---- ---- 271.00 -18.10 289.10 2155 ---- ---- ---- ---- 269.80 -18.20 288.00 2160 ---- ---- ---- ---- 268.70 -18.10 286.80 2165 ---- ---- ---- ---- 267.50 -18.20 285.70 2170 ---- ---- ---- ---- 266.40 -18.20 284.60 2175 ---- ---- ---- ---- 265.30 -18.20 283.50 2180 ---- ---- ---- ---- 264.20 -18.20 282.40 2185 ---- ---- ---- ---- 263.10 -18.20 281.30 2190 ---- ---- ---- ---- 262.10 -18.10 280.20 2195 ---- ---- ---- ---- 261.00 -18.20 279.20 2200 ---- ---- ---- ---- 260.00 -18.10 278.10 2205 ---- ---- ---- ---- 259.00 -18.10 277.10 2210 ---- ---- ---- ---- 258.00 -18.10 276.10 2215 ---- ---- ---- ---- 257.00 -18.10 275.10 2220 ---- ---- ---- ---- 256.00 -18.10 274.10 2225 ---- ---- ---- ---- 255.00 -18.10 273.10 2230 ---- ---- ---- ---- 254.00 -18.10 272.10 2235 ---- ---- ---- ---- 253.10 -18.10 271.20 2240 ---- ---- ---- ---- 252.10 -18.10 270.20 2245 ---- ---- ---- ---- 251.20 -18.10 269.30 2250 ---- ---- ---- ---- 250.30 -18.10 268.40 2255 ---- ---- ---- ---- 249.40 -18.10 267.50 2260 ---- ---- ---- ---- 248.50 -18.10 266.60 2265 ---- ---- ---- ---- 247.60 -18.10 265.70 2270 ---- ---- ---- ---- 246.70 -18.10 264.80 2275 ---- ---- ---- ---- 245.80 -18.20 264.00 2280 ---- ---- ---- ---- 245.00 -18.10 263.10 2285 ---- ---- ---- ---- 244.10 -18.20 262.30 2290 ---- ---- ---- ---- 243.30 -18.10 261.40 2295 ---- ---- ---- ---- 242.40 -18.20 260.60 2300 ---- ---- ---- ---- 241.60 -18.20 259.80 2305 ---- ---- ---- ---- 240.80 -18.20 259.00 2310 ---- ---- ---- ---- 240.00 -18.20 258.20 2315 ---- ---- ---- ---- 239.20 -18.20 257.40 2320 ---- ---- ---- ---- 238.40 -18.20 256.60 2325 ---- ---- ---- ---- 237.60 -18.20 255.80 2330 ---- ---- ---- ---- 236.80 -18.30 255.10 2335 ---- ---- ---- ---- 236.00 -18.30 254.30 2340 ---- ---- ---- ---- 235.30 -18.30 253.60 2345 ---- ---- ---- ---- 234.50 -18.30 252.80 2350 ---- ---- ---- ---- 233.80 -18.30 252.10 2355 ---- ---- ---- ---- 233.00 -18.40 251.40 2360 ---- ---- ---- ---- 232.30 -18.40 250.70 2365 ---- ---- ---- ---- 231.50 -18.50 250.00 2370 ---- ---- ---- ---- 230.80 -18.50 249.30 2375 ---- ---- ---- ---- 230.10 -18.50 248.60 2380 ---- ---- ---- ---- 229.40 -18.50 247.90 2385 ---- ---- ---- ---- 228.70 -18.50 247.20 2390 ---- ---- ---- ---- 228.00 -18.60 246.60 2395 ---- ---- ---- ---- 227.30 -18.60 245.90 2400 ---- ---- ---- ---- 226.60 -18.60 245.20 2405 ---- ---- ---- ---- 226.00 -18.60 244.60 2410 ---- ---- ---- ---- 225.30 -18.70 244.00 2420 ---- ---- ---- ---- 224.00 -18.70 242.70 2425 ---- ---- ---- ---- 223.30 -18.80 242.10 2430 ---- ---- ---- ---- 222.70 -18.70 241.40 2440 ---- ---- ---- ---- 221.40 -18.80 240.20 2450 ---- ---- ---- ---- 220.20 -18.80 239.00 2460 ---- ---- ---- ---- 218.90 -19.00 237.90 2470 ---- ---- ---- ---- 217.70 -19.00 236.70 2475 ---- ---- ---- ---- 217.20 -18.90 236.10 2480 ---- ---- ---- ---- 216.60 -19.00 235.60 2490 ---- ---- ---- ---- 215.40 -19.10 234.50 2500 ---- ---- ---- ---- 214.30 -19.10 233.40 2525 ---- ---- ---- ---- 211.60 -19.20 230.80 2550 ---- ---- ---- ---- 209.00 -19.30 228.30 2575 ---- ---- ---- ---- 206.50 -19.40 225.90 2600 ---- ---- ---- ---- 204.20 -19.50 223.70 2625 ---- ---- ---- ---- 201.90 -19.70 221.60 2650 ---- ---- ---- ---- 199.80 -19.70 219.50 2675 ---- ---- ---- ---- 197.80 -19.80 217.60 2700 ---- ---- ---- ---- 195.90 -19.90 215.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 709.80 +3.00 706.80 1425 ---- ---- ---- ---- 689.80 +2.60 687.20 1450 ---- ---- ---- ---- 670.00 +2.00 668.00 1475 ---- ---- ---- ---- 650.50 +1.40 649.10 1500 ---- ---- ---- ---- 631.20 +.80 630.40 1525 ---- ---- ---- ---- 612.10 +.10 612.00 1550 ---- ---- ---- ---- 593.40 -.60 594.00 1575 ---- ---- ---- ---- 574.90 -1.30 576.20 1580 ---- ---- ---- ---- 571.20 -1.40 572.60 1590 ---- ---- ---- ---- 564.00 -1.60 565.60 1600 ---- ---- ---- ---- 556.80 -1.80 558.60 1610 ---- ---- ---- ---- 549.60 -2.10 551.70 1620 ---- ---- ---- ---- 542.50 -2.30 544.80 1625 ---- ---- ---- ---- 538.90 -2.50 541.40 1630 ---- ---- ---- ---- 535.40 -2.60 538.00 1640 ---- ---- ---- ---- 528.40 -2.80 531.20 1650 ---- ---- ---- ---- 521.50 -2.90 524.40 1660 ---- ---- ---- ---- 514.60 -3.20 517.80 1670 ---- ---- ---- ---- 507.80 -3.30 511.10 1675 ---- ---- ---- ---- 504.50 -3.30 507.80 1680 ---- ---- ---- ---- 501.10 -3.50 504.60 1685 ---- ---- ---- ---- 497.80 -3.50 501.30 1690 ---- ---- ---- ---- 494.40 -3.70 498.10 1695 ---- ---- ---- ---- 491.10 -3.80 494.90 1700 ---- ---- ---- ---- 487.90 -3.70 491.60 1705 ---- ---- ---- ---- 484.60 -3.90 488.50 1710 ---- ---- ---- ---- 481.30 -4.00 485.30 1715 ---- ---- ---- ---- 478.10 -4.10 482.20 1720 ---- ---- ---- ---- 474.90 -4.10 479.00 1725 ---- ---- ---- ---- 471.70 -4.20 475.90 1730 ---- ---- ---- ---- 468.50 -4.30 472.80 1735 ---- ---- ---- ---- 465.40 -4.40 469.80 1740 ---- ---- ---- ---- 462.20 -4.50 466.70 1745 ---- ---- ---- ---- 459.10 -4.60 463.70 1750 ---- ---- ---- ---- 456.00 -4.70 460.70 1755 ---- ---- ---- ---- 453.00 -4.80 457.80 1760 ---- ---- ---- ---- 449.90 -4.90 454.80 1765 ---- ---- ---- ---- 446.90 -5.00 451.90 1770 ---- ---- ---- ---- 443.90 -5.10 449.00 1775 ---- ---- ---- ---- 440.90 -5.20 446.10 1780 ---- ---- ---- ---- 437.90 -5.40 443.30 1785 ---- ---- ---- ---- 435.00 -5.50 440.50 1790 ---- ---- ---- ---- 432.00 -5.70 437.70 1795 ---- ---- ---- ---- 429.20 -5.70 434.90 1800 ---- ---- ---- ---- 426.30 -5.90 432.20 1805 ---- ---- ---- ---- 423.40 -6.10 429.50 1810 ---- ---- ---- ---- 420.60 -6.20 426.80 1815 ---- ---- ---- ---- 417.80 -6.40 424.20 1820 ---- ---- ---- ---- 415.00 -6.50 421.50 1825 ---- ---- ---- ---- 412.30 -6.60 418.90 1830 ---- ---- ---- ---- 409.50 -6.90 416.40 1835 ---- ---- ---- ---- 406.80 -7.00 413.80 1840 ---- ---- ---- ---- 404.20 -7.10 411.30 1845 ---- ---- ---- ---- 401.50 -7.40 408.90 1850 ---- ---- ---- ---- 398.90 -7.50 406.40 1855 ---- ---- ---- ---- 396.30 -7.70 404.00 1860 ---- ---- ---- ---- 393.70 -7.90 401.60 1865 ---- ---- ---- ---- 391.10 -8.10 399.20 1870 ---- ---- ---- ---- 388.60 -8.30 396.90 1875 ---- ---- ---- ---- 386.10 -8.50 394.60 1880 ---- ---- ---- ---- 383.70 -8.60 392.30 1885 ---- ---- ---- ---- 381.20 -8.90 390.10 1890 ---- ---- ---- ---- 378.80 -9.10 387.90 1895 ---- ---- ---- ---- 376.40 -9.30 385.70 1900 ---- ---- ---- ---- 374.10 -9.40 383.50 1905 ---- ---- ---- ---- 371.70 -9.70 381.40 1910 ---- ---- ---- ---- 369.40 -9.90 379.30 1915 ---- ---- ---- ---- 367.20 -10.10 377.30 1920 ---- ---- ---- ---- 364.90 -10.40 375.30 1925 ---- ---- ---- ---- 362.70 -10.60 373.30 1930 ---- ---- ---- ---- 360.50 -10.80 371.30 1935 ---- ---- ---- ---- 358.30 -11.10 369.40 1940 ---- ---- ---- ---- 356.20 -11.30 367.50 1945 ---- ---- ---- ---- 354.10 -11.50 365.60 1950 ---- ---- ---- ---- 352.00 -11.80 363.80 1955 ---- ---- ---- ---- 350.00 -12.00 362.00 1960 ---- ---- ---- ---- 347.90 -12.30 360.20 1965 ---- ---- ---- ---- 345.90 -12.50 358.40 1970 ---- ---- ---- ---- 343.90 -12.80 356.70 1975 ---- ---- ---- ---- 342.00 -13.00 355.00 1980 ---- ---- ---- ---- 340.10 -13.20 353.30 1985 ---- ---- ---- ---- 338.20 -13.50 351.70 1990 ---- ---- ---- ---- 336.30 -13.80 350.10 1995 ---- ---- ---- ---- 334.40 -14.10 348.50 2000 ---- ---- ---- ---- 332.60 -14.30 346.90 2005 ---- ---- ---- ---- 330.80 -14.50 345.30 2010 ---- ---- ---- ---- 329.00 -14.80 343.80 2015 ---- ---- ---- ---- 327.30 -15.00 342.30 2020 ---- ---- ---- ---- 325.50 -15.30 340.80 2025 ---- ---- ---- ---- 323.80 -15.50 339.30 2030 ---- ---- ---- ---- 322.10 -15.80 337.90 2035 ---- ---- ---- ---- 320.50 -16.00 336.50 2040 ---- ---- ---- ---- 318.80 -16.30 335.10 2045 ---- ---- ---- ---- 317.20 -16.50 333.70 2050 ---- ---- ---- ---- 315.60 -16.70 332.30 2055 ---- ---- ---- ---- 314.10 -16.80 330.90 2060 ---- ---- ---- ---- 312.50 -17.10 329.60 2065 ---- ---- ---- ---- 311.00 -17.20 328.20 2070 ---- ---- ---- ---- 309.50 -17.40 326.90 2075 ---- ---- ---- ---- 308.00 -17.60 325.60 2080 ---- ---- ---- ---- 306.50 -17.80 324.30 2085 ---- ---- ---- ---- 305.10 -18.00 323.10 2090 ---- ---- ---- ---- 303.70 -18.10 321.80 2095 ---- ---- ---- ---- 302.30 -18.30 320.60 2100 ---- ---- ---- ---- 300.90 -18.50 319.40 2105 ---- ---- ---- ---- 299.60 -18.50 318.10 2110 ---- ---- ---- ---- 298.20 -18.80 317.00 2115 ---- ---- ---- ---- 296.90 -18.90 315.80 2120 ---- ---- ---- ---- 295.60 -19.00 314.60 2125 ---- ---- ---- ---- 294.30 -19.20 313.50 2130 ---- ---- ---- ---- 293.00 -19.30 312.30 2135 ---- ---- ---- ---- 291.80 -19.40 311.20 2140 ---- ---- ---- ---- 290.60 -19.50 310.10 2145 ---- ---- ---- ---- 289.40 -19.60 309.00 2150 ---- ---- ---- ---- 288.20 -19.80 308.00 2155 ---- ---- ---- ---- 287.00 -19.90 306.90 2160 ---- ---- ---- ---- 285.80 -20.10 305.90 2165 ---- ---- ---- ---- 284.70 -20.10 304.80 2170 ---- ---- ---- ---- 283.60 -20.20 303.80 2175 ---- ---- ---- ---- 282.50 -20.30 302.80 2180 ---- ---- ---- ---- 281.40 -20.50 301.90 2185 ---- ---- ---- ---- 280.30 -20.60 300.90 2190 ---- ---- ---- ---- 279.20 -20.80 300.00 2195 ---- ---- ---- ---- 278.20 -20.80 299.00 2200 ---- ---- ---- ---- 277.10 -21.00 298.10 2205 ---- ---- ---- ---- 276.10 -21.10 297.20 2210 ---- ---- ---- ---- 275.10 -21.20 296.30 2215 ---- ---- ---- ---- 274.10 -21.30 295.40 2220 ---- ---- ---- ---- 273.20 -21.40 294.60 2225 ---- ---- ---- ---- 272.20 -21.50 293.70 2230 ---- ---- ---- ---- 271.20 -21.70 292.90 2235 ---- ---- ---- ---- 270.30 -21.80 292.10 2240 ---- ---- ---- ---- 269.40 -21.90 291.30 2245 ---- ---- ---- ---- 268.50 -22.00 290.50 2250 ---- ---- ---- ---- 267.60 -22.10 289.70 2255 ---- ---- ---- ---- 266.70 -22.20 288.90 2260 ---- ---- ---- ---- 265.80 -22.30 288.10 2265 ---- ---- ---- ---- 264.90 -22.50 287.40 2270 ---- ---- ---- ---- 264.10 -22.60 286.70 2275 ---- ---- ---- ---- 263.20 -22.70 285.90 2280 ---- ---- ---- ---- 262.40 -22.80 285.20 2285 ---- ---- ---- ---- 261.60 -22.90 284.50 2290 ---- ---- ---- ---- 260.80 -23.00 283.80 2295 ---- ---- ---- ---- 259.90 -23.20 283.10 2300 ---- ---- ---- ---- 259.20 -23.20 282.40 2310 ---- ---- ---- ---- 257.60 -23.50 281.10 2320 ---- ---- ---- ---- 256.10 -23.70 279.80 2325 ---- ---- ---- ---- 255.30 -23.80 279.10 2330 ---- ---- ---- ---- 254.60 -23.90 278.50 2340 ---- ---- ---- ---- 253.10 -24.10 277.20 2350 ---- ---- ---- ---- 251.70 -24.30 276.00 2360 ---- ---- ---- ---- 250.30 -24.50 274.80 2370 ---- ---- ---- ---- 248.90 -24.70 273.60 2375 ---- ---- ---- ---- 248.30 -24.80 273.10 2380 ---- ---- ---- ---- 247.60 -24.90 272.50 2390 ---- ---- ---- ---- 246.30 -25.10 271.40 2400 ---- ---- ---- ---- 245.10 -25.20 270.30 2425 ---- ---- ---- ---- 242.00 -25.70 267.70 2450 ---- ---- ---- ---- 239.10 -26.10 265.20 2475 ---- ---- ---- ---- 236.40 -26.50 262.90 2500 ---- ---- ---- ---- 233.80 -26.90 260.70 2525 ---- ---- ---- ---- 231.40 -27.30 258.70 2550 ---- ---- ---- ---- 229.00 -27.80 256.80 2575 ---- ---- ---- ---- 226.80 -28.10 254.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12184 10081 440985 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 .10 .10 .10 .10 UNCH 9 .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 3 .10 20 1772 1410 ---- ---- ---- ---- .10 UNCH .10 200 1420 ---- ---- ---- ---- .10 UNCH .10 304 1425 .10 .10 .10 .10 .10 UNCH 6 .10 59 1430 ---- ---- ---- ---- .10 UNCH .10 29 1440 .10 .10 .10 .10 .10 UNCH 3 .10 152 1445 ---- ---- ---- ---- .10 UNCH .10 70 1450 ---- ---- ---- ---- .10 UNCH .10 949 1455 ---- ---- ---- ---- .10 UNCH .10 171 1460 ---- ---- ---- ---- .10 UNCH .10 1598 1465 ---- ---- ---- ---- .10 UNCH .10 161 1470 .10 .10 .10 .10 .10 UNCH 3 .10 197 1475 ---- ---- ---- ---- .10 UNCH .10 191 1480 ---- ---- ---- ---- .10 UNCH .10 108 1485 ---- ---- ---- ---- .10 UNCH .10 121 1490 ---- ---- ---- ---- .10 UNCH .10 113 1495 ---- ---- ---- ---- .10 UNCH .10 78 1500 .10 .10 .10 .10 .10 UNCH 3 .10 4572 1505 ---- ---- ---- ---- .10 UNCH .10 16 1510 ---- ---- ---- ---- .10 UNCH .10 131 1515 ---- ---- ---- ---- .10 UNCH .10 193 1520 ---- ---- ---- ---- .10 UNCH .10 270 1525 .10 .10 .10 .10 .10 UNCH 3 .10 126 1530 ---- ---- ---- ---- .10 UNCH .10 213 1535 ---- ---- ---- ---- .10 UNCH .10 96 1540 ---- ---- ---- ---- .10 UNCH .10 193 1545 ---- ---- ---- ---- .10 UNCH .10 76 1550 .10 .10 .10 .10 .10 UNCH 8 .10 2275 1555 ---- ---- ---- ---- .10 UNCH .10 107 1560 ---- ---- ---- ---- .10 UNCH .10 820 1565 ---- ---- ---- ---- .10 UNCH .10 184 1570 ---- ---- ---- ---- .10 UNCH .10 172 1575 .10 .10 .10 .10 .10 UNCH 6 .10 712 1580 ---- ---- ---- ---- .10 UNCH .10 122 1585 ---- ---- ---- ---- .10 UNCH .10 268 1590 ---- ---- ---- ---- .10 UNCH .10 31 328 1595 ---- ---- ---- ---- .10 UNCH .10 136 1600 .10 .10 .10 .10 .10 UNCH 3 .10 1 2515 1605 ---- ---- ---- ---- .10 UNCH .10 182 1610 ---- ---- ---- ---- .10 UNCH .10 242 1615 ---- ---- ---- ---- .10 UNCH .10 162 1620 ---- ---- ---- ---- .10 UNCH .10 261 1625 ---- ---- ---- ---- .10 UNCH .10 1296 1630 ---- ---- ---- ---- .10 UNCH .10 879 1635 ---- ---- ---- ---- .10 UNCH .10 222 1640 ---- ---- ---- ---- .10 UNCH 1 .10 424 1645 ---- ---- ---- ---- .10 UNCH .10 66 1650 .10 .10 .10 .10 .10 UNCH 4 .10 2 2243 1655 ---- ---- ---- ---- .10 UNCH .10 230 1660 ---- ---- ---- ---- .10 UNCH .10 3 454 1665 ---- ---- ---- ---- .10 UNCH .10 587 1670 .10 .10 .10 .10 .10 UNCH 2 .10 1 213 1675 ---- ---- .10A .10A .10 -.10 3 .20 885 1680 ---- ---- .10A .10A .10 -.10 2 .20 4 777 1685 ---- ---- .10A .10A .10 -.10 .20 516 1690 ---- ---- ---- ---- .10 -.10 16 .20 18 1749 1695 .20 .20 .20 .20 .10 -.20 3 .30 196 1700 ---- ---- .20A .20A .10 -.20 2 .30 63 2949 1705 .30 .30 .20A .20A .20 -.10 16 .30 221 1710 .30 .30 .20A .20A .20 -.20 13 .40 29 451 1715 .40 .40 .30A .30A .20 -.20 1 .40 1 259 1720 .30 .30 .30 .30 .30 -.20 7 .50 22 987 1725 .50 .50 .30 .30 .30 -.30 54 .60 34 803 1730 .40 .50B .40 .40 .40 -.30 5 .70 9 374 1735 .40 .50 .40 .40A .50 -.30 14 .80 10 1498 1740 .60 .80 .50A .60 .60 -.40 24 1.00 95 541 1745 .80 .90 .60A .90B .80 -.40 13 1.20 309 792 1750 1.20 1.20 .70A 1.00 1.00 -.40 475 1.40 228 2187 1755 1.40 1.60 .90A 1.10 1.20 -.50 15 1.70 13 485 1760 1.60 2.00B 1.10A 1.60 1.50 -.60 45 2.10 51 491 1765 1.70 2.60B 1.40A 2.00 2.00 -.60 40 2.60 46 391 1770 2.90 3.40 1.90A 2.30A 2.60 -.70 88 3.30 370 926 1775 3.40 4.40B 2.30 3.50 3.40 -.80 325 4.20 72 873 1780 4.90 5.70B 3.10A 4.10A 4.40 -.90 89 5.30 187 449 1785 5.00 7.40B 3.90A 6.20A 5.70 -1.00 113 6.70 90 840 1790 6.80 9.40B 5.10 6.60A 7.40 -.90 141 8.30 42 618 1795 8.40 11.80B 6.60A 10.10A 9.40 -.80 38 10.20 71 254 1800 10.50 14.60B 8.50A 12.70A 11.90 -.60 272 12.50 300 1631 1805 10.60 17.70B 10.60 13.40A 14.80 -.30 39 15.10 16 144 1810 14.50 21.30B 13.00A 17.00A 18.00 -.10 11 18.10 27 408 1815 21.50 25.10B 15.80A 25.10B 21.60 +.20 21 21.40 10 303 1820 ---- 29.30B 18.90A 18.90A 25.60 +.60 25.00 18 330 1825 ---- 33.70B 22.40A 22.40A 29.70 +.80 1 28.90 7 341 1830 ---- 38.20B 26.10A 26.10A 34.10 +1.10 33.00 4 103 1835 ---- 42.80B 30.20A 30.20A 38.70 +1.40 37.30 8 13 1840 ---- 47.60B 34.40A 34.40A 43.40 +1.60 41.80 50 1845 ---- 52.30B 38.80A 38.80A 48.10 +1.70 46.40 15 1850 ---- 57.20B 43.40A 43.40A 53.00 +1.90 51.10 3 50 1855 ---- 62.00B 48.00A 48.00A 57.80 +2.00 55.80 32 1860 57.00 67.00B 52.80A 53.00A 62.70 +2.00 7 60.70 13 1865 ---- 71.90B 57.50A 57.50A 67.70 +2.20 65.50 3 1870 ---- 76.80B 62.90A 62.90A 72.60 +2.20 1 70.40 6 2 1875 ---- 81.80B 67.20A 67.20A 77.50 +2.20 75.30 2 1880 ---- 86.80B 72.70A 72.70A 82.50 +2.30 80.20 4 1885 ---- 91.70B 77.60A 77.60A 87.50 +2.30 85.20 2 1890 ---- 96.70B 82.50A 82.50A 92.40 +2.30 90.10 3 1895 ---- 101.70B 87.50A 87.50A 97.40 +2.30 95.10 2 1900 ---- 106.70B 91.90A 91.90A 102.40 +2.40 100.00 267 1905 ---- 111.60B 97.40A 97.40A 107.40 +2.40 105.00 32 1910 ---- 116.60B 102.40A 102.40A 112.30 +2.30 110.00 1 1915 ---- 121.60B 107.30A 107.30A 117.30 +2.40 114.90 1 1920 ---- 126.60B 112.30A 112.30A 122.30 +2.40 119.90 3 1925 ---- 131.60B 116.80A 116.80A 127.30 +2.40 124.90 4 1930 ---- 136.60B 122.30A 122.30A 132.30 +2.40 129.90 86 1935 ---- 141.60B 127.30A 127.30A 137.30 +2.40 134.90 1940 ---- 146.60B 132.30A 132.30A 142.30 +2.50 139.80 2 1945 ---- 151.60B 137.20A 137.20A 147.30 +2.50 144.80 1 1950 ---- 156.60B 141.70A 141.70A 152.30 +2.50 149.80 9 1955 ---- 161.50B 147.20A 147.20A 157.30 +2.50 154.80 1960 ---- 166.50B 152.20A 152.20A 162.30 +2.50 159.80 5 1965 ---- 171.50B 157.20A 157.20A 167.30 +2.50 164.80 3 1970 ---- 176.50B 162.20A 162.20A 172.30 +2.50 169.80 1975 ---- 181.60B 166.70A 166.70A 177.30 +2.50 174.80 1980 ---- 186.50B 172.20A 172.20A 182.30 +2.50 179.80 1985 ---- 191.50B 177.20A 177.20A 187.30 +2.50 184.80 1990 ---- 196.50B 182.20A 182.20A 192.30 +2.50 189.80 1995 ---- 201.50B 187.20A 187.20A 197.30 +2.50 194.80 2000 ---- 206.50B 191.70A 191.70A 202.30 +2.50 199.80 38 2005 ---- 211.10B 198.80A 198.80A 207.30 +2.50 204.80 2010 ---- 216.10B 204.20A 204.20A 212.30 +2.50 209.80 2015 ---- 221.10B 208.80A 208.80A 217.30 +2.50 214.80 2020 ---- 226.10B 214.10A 214.10A 222.30 +2.50 219.80 2025 ---- 231.10B 218.80A 218.80A 227.30 +2.50 224.80 2030 ---- 236.10B 223.90A 223.90A 232.30 +2.50 229.80 1 2035 ---- 241.10B 228.90A 228.90A 237.30 +2.50 234.80 2040 ---- 246.10B 233.90A 233.90A 242.30 +2.50 239.80 2045 ---- 251.10B 238.80A 238.80A 247.30 +2.50 244.80 2050 ---- 256.20B 243.90A 243.90A 252.30 +2.50 249.80 1 2055 ---- 261.10B 248.90A 248.90A 257.30 +2.50 254.80 2060 ---- 266.10B 253.90A 253.90A 262.30 +2.50 259.80 2065 ---- 271.10B 258.90A 258.90A 267.30 +2.50 264.80 2070 ---- 276.10B 263.90A 263.90A 272.30 +2.50 269.80 2075 ---- 281.10B 268.80A 268.80A 277.30 +2.50 274.80 2080 ---- 286.10B 273.90A 273.90A 282.30 +2.50 279.80 2085 ---- 291.10B 278.80A 278.80A 287.30 +2.50 284.80 2090 ---- 296.10B 283.90A 283.90A 292.30 +2.50 289.80 2095 ---- 301.10B 288.80A 288.80A 297.30 +2.50 294.80 2100 ---- 306.20B 293.90A 293.90A 302.30 +2.50 299.80 2105 ---- 311.10B 298.80A 298.80A 307.30 +2.50 304.80 2110 ---- 316.10B 303.80A 303.80A 312.30 +2.50 309.80 2115 ---- 321.10B 308.90A 308.90A 317.30 +2.50 314.80 2120 ---- 326.10B 313.80A 313.80A 322.30 +2.50 319.80 2125 ---- 331.10B 318.80A 318.80A 327.30 +2.50 324.80 2130 ---- 336.10B 323.80A 323.80A 332.30 +2.50 329.80 2135 ---- 341.10B 328.80A 328.80A 337.30 +2.50 334.80 2140 ---- 346.10B 333.80A 333.80A 342.30 +2.50 339.80 2145 ---- 351.10B 338.80A 338.80A 347.30 +2.50 344.80 2150 ---- 356.20B 343.90A 343.90A 352.30 +2.50 349.80 4 2155 ---- 361.10B 348.80A 348.80A 357.30 +2.50 354.80 2160 ---- 366.10B 353.80A 353.80A 362.30 +2.50 359.80 2165 ---- 371.10B 358.80A 358.80A 367.30 +2.50 364.80 2170 ---- 376.10B 363.90A 363.90A 372.30 +2.50 369.80 2175 ---- 381.10B 368.80A 368.80A 377.30 +2.50 374.80 2180 ---- 386.10B 373.90A 373.90A 382.30 +2.50 379.80 2185 ---- 391.10B 378.80A 378.80A 387.30 +2.50 384.80 2190 ---- 396.10B 383.90A 383.90A 392.30 +2.50 389.80 2195 ---- 401.10B 388.80A 388.80A 397.30 +2.50 394.80 2200 ---- 406.20B 393.90A 393.90A 402.30 +2.50 399.80 2205 ---- 411.10B 398.80A 398.80A 407.30 +2.50 404.80 2210 ---- 416.10B 403.90A 403.90A 412.30 +2.50 409.80 2215 ---- 421.10B 408.80A 408.80A 417.30 +2.50 414.80 2220 ---- 426.10B 413.90A 413.90A 422.30 +2.50 419.80 2225 ---- 431.10B 418.80A 418.80A 427.30 +2.50 424.80 2230 ---- 436.10B 423.80A 423.80A 432.30 +2.50 429.80 2235 ---- 441.10B 428.80A 428.80A 437.30 +2.50 434.80 2240 ---- 446.10B 433.80A 433.80A 442.30 +2.50 439.80 2245 ---- 451.10B 438.80A 438.80A 447.30 +2.50 444.80 2250 ---- 456.20B 443.80A 443.80A 452.30 +2.50 449.80 2255 ---- 461.10B 448.80A 448.80A 457.30 +2.50 454.80 2260 ---- 466.10B 453.80A 453.80A 462.30 +2.50 459.80 2265 ---- 471.10B 458.80A 458.80A 467.30 +2.50 464.80 2270 ---- 476.10B 463.80A 463.80A 472.30 +2.50 469.80 2275 ---- 481.10B 468.90A 468.90A 477.30 +2.50 474.80 2280 ---- 486.10B 473.80A 473.80A 482.30 +2.50 479.80 2290 ---- 496.10B 483.80A 483.80A 492.30 +2.50 489.80 2300 ---- 506.20B 493.80A 493.80A 502.30 +2.50 499.80 7 2310 ---- 516.10B 503.80A 503.80A 512.30 +2.50 509.80 1 2320 ---- 526.10B 513.80A 513.80A 522.30 +2.50 519.80 1 2325 ---- 531.10B 518.80A 518.80A 527.30 +2.50 524.80 2330 ---- 536.10B 523.80A 523.80A 532.30 +2.50 529.80 1 2340 ---- 546.10B 533.80A 533.80A 542.30 +2.50 539.80 2350 ---- 556.20B 543.80A 543.80A 552.30 +2.50 549.80 9 2360 ---- 566.10B 553.80A 553.80A 562.30 +2.50 559.80 2 2375 ---- 581.20B 568.80A 568.80A 577.30 +2.50 574.80 2400 ---- 606.10B 593.90A 593.90A 602.30 +2.50 599.80 1 2425 ---- 631.20B 618.80A 618.80A 627.30 +2.50 624.80 2450 ---- 656.10B 643.80A 643.80A 652.30 +2.50 649.80 2475 ---- 681.20B 668.80A 668.80A 677.30 +2.50 674.80 2500 ---- 706.10B 693.80A 693.80A 702.30 +2.50 699.80 2525 ---- 731.20B 718.80A 718.80A 727.30 +2.50 724.80 2550 ---- 756.20B 743.80A 743.80A 752.30 +2.50 749.80 1 2700 ---- 906.10B 893.80A 893.80A 902.30 +2.50 899.80 5 2750 ---- 956.10B 943.80A 943.80A 952.30 +2.50 949.80 6 2800 ---- 1006.10B 993.80A 993.80A 1002.30 +2.50 999.80 4 3000 ---- 1206.10B 1193.80A 1193.80A 1202.30 +2.50 1199.80 2 3100 ---- 1306.10B 1293.80A 1293.80A 1302.30 +2.50 1299.80 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 .10 .10 .10 .10 UNCH 3 .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 63 1250 .10 .10 .10 .10 .10 UNCH 9 .10 10057 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 .10 .10 .10 .10 .10 UNCH 6 .10 21 242 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 .10 .10 .10 .10 UNCH 10 .10 1748 1410 ---- ---- ---- ---- .10 UNCH .10 118 1420 ---- ---- ---- ---- .10 UNCH .10 259 1425 ---- ---- ---- ---- .10 UNCH .10 79 1430 ---- ---- ---- ---- .10 UNCH .10 84 1440 ---- ---- ---- ---- .10 UNCH .10 170 1445 ---- ---- ---- ---- .20 +.10 .10 1 105 1450 ---- ---- ---- ---- .20 +.10 .10 930 1455 ---- ---- ---- ---- .20 UNCH .20 51 1460 ---- ---- ---- ---- .20 UNCH .20 1 115 1465 ---- ---- ---- ---- .20 UNCH .20 48 1470 ---- ---- ---- ---- .20 UNCH .20 75 1475 ---- ---- ---- ---- .20 UNCH .20 3 266 1480 ---- ---- ---- ---- .20 UNCH .20 2 118 1485 ---- ---- ---- ---- .20 UNCH .20 143 1490 ---- ---- ---- ---- .20 UNCH .20 60 1495 ---- ---- ---- ---- .20 UNCH .20 75 1500 ---- ---- ---- ---- .20 -.10 .30 2 1626 1505 ---- ---- ---- ---- .20 -.10 .30 77 1510 ---- ---- ---- ---- .30 UNCH .30 319 1515 ---- ---- ---- ---- .30 UNCH .30 27 119 1520 ---- ---- ---- ---- .30 UNCH .30 32 196 1525 .40 .40 .30 .30 .30 UNCH 3 .30 266 1530 ---- ---- ---- ---- .30 -.10 .40 80 228 1535 ---- ---- ---- ---- .30 -.10 .40 66 1540 .30 .30 .30 .30 .30 -.10 40 .40 91 1545 .50 .50 .50 .50 .40 UNCH 1 .40 2 14 1550 .50 .50 .40 .40 .40 -.10 10 .50 6 875 1555 ---- ---- ---- ---- .40 -.10 .50 47 1560 ---- ---- ---- ---- .40 -.10 .50 47 1565 ---- ---- ---- ---- .50 -.10 .60 1 57 1570 .50 .50 .50 .50 .50 -.10 1 .60 117 1575 ---- ---- .60A .60A .50 -.20 1 .70 168 1580 ---- ---- ---- ---- .60 -.10 1 .70 112 1585 ---- ---- .70A .70A .60 -.20 .80 24 1590 ---- ---- ---- ---- .70 -.10 .80 168 1595 ---- ---- .80A .80A .70 -.20 1 .90 48 1600 .90 .90 .80 .90 .80 -.20 8 1.00 78 2202 1605 ---- ---- .90A .90A .90 -.20 1.10 20 1610 1.00 1.00 1.00 1.00 1.00 -.20 6 1.20 302 1615 1.10 1.10 1.10 1.10 1.10 -.20 2 1.30 9 146 1620 1.20 1.30 1.20 1.20 1.20 -.20 28 1.40 14 384 1625 1.30 1.30 1.20 1.30B 1.30 -.20 3 1.50 4 789 1630 ---- ---- 1.40A 1.40A 1.40 -.20 11 1.60 19 187 1635 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 11 623 1640 1.60 1.80B 1.60 1.70 1.70 -.20 3 1.90 5 176 1645 ---- ---- 1.80A 1.80A 1.90 -.20 3 2.10 2 40 1650 1.90 2.20 1.90 2.10A 2.00 -.20 311 2.20 37 2620 1655 2.10 2.40B 2.10 2.40B 2.20 -.20 14 2.40 13 199 1660 2.30 2.60B 2.30 2.60B 2.50 -.10 2 2.60 15 610 1665 2.80 2.80 2.50A 2.70A 2.70 -.20 2 2.90 7 113 1670 ---- 3.20B 2.70A 2.70A 3.00 -.10 1 3.10 7 2122 1675 2.90 3.50B 2.90 3.20B 3.20 -.20 4 3.40 9 3786 1680 3.50 3.80B 3.30A 3.60 3.60 -.10 10 3.70 17 555 1685 3.50 4.20B 3.50 3.80A 3.90 -.20 7 4.10 7 315 1690 3.90 4.60B 3.90 4.20A 4.30 -.20 23 4.50 5 534 1695 ---- 5.00B 4.20A 4.20A 4.70 -.20 1 4.90 5 80 1700 4.80 5.50B 4.40 5.00A 5.10 -.20 47 5.30 64 1845 1705 ---- 6.10B 5.10A 5.10A 5.60 -.30 5.90 3 151 1710 ---- 6.70B 5.50A 5.50A 6.10 -.30 6.40 9 223 1715 6.40 7.30B 6.10A 6.10A 6.70 -.40 30 7.10 8 185 1720 ---- 8.10B 6.60A 6.60A 7.40 -.40 21 7.80 1 225 1725 8.00 8.90B 7.30A 8.90B 8.10 -.40 737 8.50 47 1480 1730 8.30 9.80B 8.00A 9.80B 8.90 -.40 3 9.30 222 659 1735 ---- 10.80B 8.80A 8.80A 9.80 -.40 1 10.20 507 836 1740 10.50 11.80B 9.60A 11.80B 10.80 -.40 20 11.20 105 1067 1745 ---- 13.00B 10.60A 10.60A 11.90 -.40 1 12.30 290 378 1750 12.50 14.30B 11.60A 13.60B 13.10 -.40 468 13.50 100 2338 1755 13.50 15.70B 12.70A 15.70B 14.40 -.30 2 14.70 15 395 1760 15.80 17.20B 14.00A 16.40B 15.80 -.30 26 16.10 59 306 1765 15.30 18.90B 15.30 18.90B 17.30 -.30 1 17.60 11 319 1770 17.80 20.70B 16.80A 16.80A 19.00 -.20 5 19.20 14 715 1775 20.40 22.60B 18.30A 22.60B 20.80 -.20 5 21.00 28 1312 1780 21.30 24.60B 20.00A 24.60B 22.70 -.20 18 22.90 20 250 1785 22.90 26.80B 21.80A 25.70B 24.80 -.10 5 24.90 426 496 1790 25.20 29.20B 23.70A 24.00A 27.00 UNCH 53 27.00 20 1679 1795 27.90 31.70B 25.80A 31.70B 29.40 +.10 20 29.30 6 108 1800 30.00 34.30B 28.00A 32.90B 31.90 +.20 475 31.70 201 2169 1805 32.10 37.20B 30.40A 33.40A 34.60 +.30 4 34.30 11 67 1810 35.20 40.00B 32.90A 36.20A 37.40 +.40 6 37.00 156 1815 ---- 43.10B 35.50A 35.50A 40.30 +.40 39.90 261 1820 38.80 46.30B 38.30A 39.10A 43.40 +.50 20 42.90 5 64 1825 45.00 49.60B 41.30A 42.10A 46.70 +.60 5 46.10 8 1221 1830 ---- 53.10B 44.30A 44.30A 50.00 +.60 49.40 18 1835 ---- 56.70B 47.50A 47.50A 53.50 +.70 52.80 27 1840 ---- 60.30B 50.90A 50.90A 57.10 +.80 1 56.30 27 1845 ---- 64.10B 54.30A 54.30A 60.80 +.90 59.90 9 1850 60.80 68.00B 57.90A 68.00B 64.60 +1.00 4 63.60 2 202 1855 ---- 72.00B 61.50A 61.50A 68.50 +1.00 67.50 1 1860 ---- 76.10B 65.30A 65.30A 72.50 +1.10 2 71.40 1 15 1865 ---- 80.20B 69.20A 69.20A 76.60 +1.20 1 75.40 12 1870 76.50 84.50B 73.10A 84.50B 80.70 +1.30 1 79.40 1 9 1875 ---- 88.80B 77.20A 77.20A 85.00 +1.40 83.60 77 1880 84.80 93.10B 81.30A 93.10B 89.30 +1.40 1 87.90 1 55 1885 ---- 97.50B 85.50A 85.50A 93.70 +1.50 92.20 1 2 1890 ---- 102.00B 89.70A 89.70A 98.10 +1.60 96.50 12 1895 ---- 106.50B 94.10A 94.10A 102.60 +1.60 101.00 4 1900 ---- 111.10B 98.50A 98.50A 107.20 +1.80 105.40 4 461 1905 ---- 115.70B 102.90A 102.90A 111.70 +1.70 110.00 229 1910 ---- 120.40B 107.40A 107.40A 116.30 +1.80 114.50 1 257 1915 ---- 125.00B 111.90A 111.90A 121.00 +1.90 119.10 2 1 1920 ---- 129.70B 116.50A 116.50A 125.60 +1.90 123.70 1 6 1925 ---- 134.50B 121.10A 121.10A 130.30 +1.90 128.40 1 62 1930 ---- 139.10B 125.70A 125.70A 135.10 +2.00 133.10 4 1935 ---- 143.90B 130.80A 130.80A 139.80 +2.00 137.80 9 1940 ---- 148.70B 135.50A 135.50A 144.60 +2.10 142.50 1 1945 ---- 153.50B 140.20A 140.20A 149.40 +2.10 147.30 8 1950 ---- 158.40B 144.50A 144.50A 154.20 +2.10 152.10 3 53 1955 ---- 163.20B 149.70A 149.70A 159.00 +2.10 156.90 3 1960 ---- 168.00B 154.50A 154.50A 163.80 +2.10 161.70 4 1965 ---- 172.90B 159.30A 159.30A 168.70 +2.20 166.50 4 1970 ---- 177.80B 164.10A 164.10A 173.50 +2.10 171.40 4 1975 ---- 182.70B 168.50A 168.50A 178.40 +2.20 176.20 38 1980 ---- 187.60B 173.80A 173.80A 183.30 +2.20 181.10 1 1985 ---- 192.50B 178.60A 178.60A 188.20 +2.20 186.00 101 1990 ---- 197.40B 183.50A 183.50A 193.10 +2.20 190.90 1995 ---- 202.30B 188.40A 188.40A 198.00 +2.20 195.80 1 2000 ---- 207.20B 192.80A 192.80A 202.90 +2.20 200.70 271 2005 ---- 212.10B 198.20A 198.20A 207.80 +2.20 205.60 2 2010 ---- 217.10B 203.10A 203.10A 212.80 +2.30 210.50 1 2015 ---- 222.00B 208.10A 208.10A 217.70 +2.30 215.40 2020 ---- 227.00B 213.00A 213.00A 222.60 +2.20 220.40 2025 ---- 232.00B 217.40A 217.40A 227.60 +2.30 225.30 102 2030 ---- 236.90B 222.80A 222.80A 232.50 +2.30 230.20 2035 ---- 241.80B 227.80A 227.80A 237.50 +2.30 235.20 2040 ---- 246.80B 232.70A 232.70A 242.50 +2.30 240.20 2045 ---- 251.80B 237.70A 237.70A 247.40 +2.30 245.10 2050 ---- 256.80B 242.10A 242.10A 252.40 +2.30 250.10 152 2055 ---- 261.70B 247.60A 247.60A 257.40 +2.40 255.00 2060 ---- 266.70B 252.50A 252.50A 262.40 +2.40 260.00 2065 ---- 271.60B 257.50A 257.50A 267.30 +2.30 265.00 2070 ---- 276.60B 262.50A 262.50A 272.30 +2.40 269.90 1 2075 ---- 281.70B 267.00A 267.00A 277.30 +2.40 274.90 2080 ---- 286.60B 272.40A 272.40A 282.30 +2.40 279.90 2 2085 ---- 291.10B 279.20A 279.20A 287.30 +2.40 284.90 2090 ---- 296.10B 284.10A 284.10A 292.30 +2.40 289.90 2095 ---- 301.10B 289.10A 289.10A 297.30 +2.50 294.80 2100 ---- 306.60B 291.80A 291.80A 302.30 +2.50 299.80 5 2105 ---- 311.10B 299.30A 299.30A 307.30 +2.50 304.80 2110 ---- 316.10B 304.10A 304.10A 312.30 +2.50 309.80 2115 ---- 321.10B 309.10A 309.10A 317.30 +2.50 314.80 2120 ---- 326.10B 314.10A 314.10A 322.30 +2.50 319.80 2125 ---- 331.10B 316.70A 316.70A 327.30 +2.50 324.80 2130 ---- 336.10B 324.10A 324.10A 332.30 +2.50 329.80 2135 ---- 341.10B 329.00A 329.00A 337.30 +2.50 334.80 2140 ---- 346.10B 334.10A 334.10A 342.30 +2.50 339.80 2145 ---- 351.10B 339.00A 339.00A 347.30 +2.50 344.80 2150 ---- 356.00B 344.10A 344.10A 352.30 +2.50 349.80 2155 ---- 361.10B 349.00A 349.00A 357.30 +2.50 354.80 2160 ---- 366.00B 354.20A 354.20A 362.30 +2.50 359.80 2165 ---- 371.00B 359.00A 359.00A 367.30 +2.50 364.80 2170 ---- 376.00B 364.30A 364.30A 372.30 +2.50 369.80 2175 ---- 381.00B 369.00A 369.00A 377.30 +2.50 374.80 2180 ---- 386.00B 374.00A 374.00A 382.30 +2.50 379.80 2185 ---- 391.00B 379.00A 379.00A 387.30 +2.50 384.80 2190 ---- 396.00B 384.00A 384.00A 392.30 +2.50 389.80 2195 ---- 401.10B 389.00A 389.00A 397.30 +2.50 394.80 2200 ---- 406.10B 394.00A 394.00A 402.30 +2.50 399.80 2205 ---- 411.00B 399.00A 399.00A 407.30 +2.50 404.80 2210 ---- 416.00B 404.10A 404.10A 412.30 +2.50 409.80 2215 ---- 421.00B 409.00A 409.00A 417.30 +2.50 414.80 2220 ---- 426.00B 414.30A 414.30A 422.30 +2.50 419.80 2225 ---- 431.00B 419.30A 419.30A 427.30 +2.50 424.80 2230 ---- 436.00B 424.00A 424.00A 432.30 +2.50 429.80 2235 ---- 441.00B 429.00A 429.00A 437.30 +2.50 434.80 2240 ---- 446.00B 433.90A 433.90A 442.30 +2.50 439.80 2245 ---- 451.00B 438.90A 438.90A 447.30 +2.50 444.80 2250 ---- 456.00B 444.00A 444.00A 452.30 +2.50 449.80 2255 ---- 461.00B 448.90A 448.90A 457.30 +2.50 454.80 2260 ---- 466.00B 454.00A 454.00A 462.30 +2.50 459.80 2265 ---- 471.00B 459.00A 459.00A 467.30 +2.50 464.80 2270 ---- 476.00B 464.00A 464.00A 472.30 +2.50 469.80 2275 ---- 481.00B 469.30A 469.30A 477.30 +2.50 474.80 2280 ---- 486.00B 474.00A 474.00A 482.30 +2.50 479.80 2290 ---- 496.00B 484.00A 484.00A 492.30 +2.50 489.80 2300 ---- 506.00B 494.00A 494.00A 502.30 +2.50 499.80 2310 ---- 516.00B 504.00A 504.00A 512.30 +2.50 509.80 2320 ---- 526.00B 514.00A 514.00A 522.30 +2.50 519.80 2325 ---- 531.00B 519.00A 519.00A 527.30 +2.50 524.80 2330 ---- 536.00B 524.00A 524.00A 532.30 +2.50 529.80 2340 ---- 546.00B 534.00A 534.00A 542.30 +2.50 539.80 2350 ---- 556.00B 543.90A 543.90A 552.30 +2.50 549.80 2360 ---- 566.00B 554.00A 554.00A 562.30 +2.50 559.80 2375 ---- 581.00B 569.00A 569.00A 577.30 +2.50 574.80 2400 ---- 606.00B 594.00A 594.00A 602.30 +2.50 599.80 2425 ---- 631.00B 619.00A 619.00A 627.30 +2.50 624.80 2450 ---- 656.00B 644.00A 644.00A 652.30 +2.50 649.80 2475 ---- 680.90B 669.00A 669.00A 677.30 +2.50 674.80 2500 ---- 706.00B 694.00A 694.00A 702.30 +2.50 699.80 5 2525 ---- 730.70B 719.00A 719.00A 727.30 +2.50 724.80 2550 ---- 755.90B 744.00A 744.00A 752.30 +2.50 749.80 2650 ---- 855.90B 844.00A 844.00A 852.30 +2.50 849.80 3000 ---- 1205.90B 1194.10A 1194.10A 1202.30 +2.50 1199.80 3200 ---- 1405.80B 1394.10A 1394.10A 1402.30 +2.50 1399.80 3500 ---- 1705.80B 1694.20A 1694.20A 1702.30 +2.50 1699.80 4000 ---- 2205.30B 2194.20A 2194.20A 2202.30 +2.50 2199.80 900 ---- ---- ---- ---- .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 ---- ---- ---- ---- .10 -.10 .20 34 95 1250 ---- ---- ---- ---- .10 -.10 .20 25 564 1275 ---- ---- ---- ---- .10 -.10 .20 63 1300 ---- ---- ---- ---- .10 -.10 .20 1905 1325 ---- ---- ---- ---- .10 -.10 .20 1 351 1350 .30 .30 .20A .20A .20 UNCH 1 .20 52 1360 ---- ---- ---- ---- .20 UNCH .20 1 1370 ---- ---- ---- ---- .20 -.10 .30 1 1375 .20 .20 .20 .20 .20 -.10 20 .30 26 1380 ---- ---- ---- ---- .20 -.10 .30 110 1390 ---- ---- ---- ---- .30 UNCH .30 51 1400 .30 .30 .30 .30 .30 UNCH 1 .30 1148 1410 .30 .30 .30 .30 .30 UNCH 50 .30 83 1420 ---- ---- ---- ---- .40 +.10 .30 40 1425 .30 .30 .30 .30 .40 UNCH 60 .40 79 1430 ---- ---- ---- ---- .40 UNCH .40 50 1440 ---- ---- ---- ---- .40 UNCH .40 3 158 1450 .40 .40 .40 .40 .50 UNCH 40 .50 282 1460 ---- ---- ---- ---- .50 UNCH .50 25 433 1465 ---- ---- ---- ---- .60 +.10 .50 1470 .50 .50 .50 .50 .60 UNCH 8 .60 3 132 1475 ---- ---- ---- ---- .60 UNCH .60 13 1480 ---- ---- ---- ---- .70 +.10 .60 1 90 1485 ---- ---- ---- ---- .70 UNCH .70 19 1490 ---- ---- ---- ---- .70 UNCH 1 .70 18 1495 ---- ---- ---- ---- .80 UNCH .80 1500 .70 .80B .70 .80B .80 UNCH 8 .80 6 1268 1505 ---- ---- ---- ---- .80 -.10 .90 17 1510 ---- ---- ---- ---- .90 UNCH 1 .90 1 115 1515 ---- ---- ---- ---- .90 -.10 1.00 208 1520 1.00 1.00 1.00 1.00 1.00 UNCH 2 1.00 4 24 1525 ---- ---- ---- ---- 1.00 -.10 1 1.10 76 1530 ---- ---- ---- ---- 1.10 -.10 1 1.20 2 15 1535 ---- ---- ---- ---- 1.20 UNCH 1.20 64 1540 1.30 1.30 1.30 1.30 1.20 -.10 3 1.30 5 36 1545 1.30 1.30 1.30 1.30 1.30 -.10 7 1.40 3 1550 ---- ---- ---- ---- 1.40 -.10 10 1.50 54 241 1555 ---- ---- ---- ---- 1.50 -.10 1.60 19 38 1560 ---- ---- 1.60A 1.60A 1.60 -.10 1 1.70 13 66 1565 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 51 1570 ---- ---- 1.80A 1.80A 1.80 -.10 7 1.90 1 22 1575 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 486 1580 ---- ---- 2.10A 2.10A 2.00 -.20 4 2.20 30 110 1585 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 17 1590 2.30 2.40B 2.30 2.40B 2.30 -.20 1 2.50 1 56 1595 ---- ---- 2.50A 2.50A 2.50 -.10 1 2.60 2 47 1600 2.70 2.80 2.60 2.70A 2.60 -.20 26 2.80 80 6058 1605 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 10 1610 ---- ---- 2.90A 2.90A 3.00 -.10 9 3.10 68 1615 ---- ---- 3.10A 3.10A 3.20 -.10 1 3.30 1 37 1620 ---- ---- 3.30A 3.30A 3.40 -.10 1 3.50 8 50 1625 ---- 3.80B 3.50A 3.50A 3.60 -.10 3.70 154 1630 4.00 4.00 3.70 4.00B 3.90 -.10 19 4.00 27 512 1635 ---- 4.30B 4.00A 4.00A 4.10 -.10 4.20 375 1640 ---- 4.60B 4.20A 4.20A 4.40 -.10 4.50 6 219 1645 ---- 4.90B 4.50A 4.50A 4.70 -.10 4.80 16 71 1650 4.90 5.30B 4.80A 5.10 5.00 -.10 17 5.10 7 2458 1655 5.40 5.60B 5.10A 5.10A 5.40 -.10 3 5.50 46 1660 ---- 6.00B 5.40A 5.40A 5.70 -.20 5.90 39 1665 ---- 6.50B 5.80A 5.80A 6.10 -.20 6.30 62 1670 6.30 6.90B 6.20A 6.20A 6.50 -.20 5 6.70 2 116 1675 ---- 7.40B 6.60A 6.60A 7.00 -.20 7.20 10 245 1680 ---- 7.90B 7.10A 7.10A 7.50 -.20 7.70 1 359 1685 ---- 8.50B 7.50A 7.50A 8.00 -.30 8.30 65 1690 8.70 9.10B 8.10A 8.50A 8.60 -.30 1 8.90 488 1695 ---- 9.80B 8.60A 8.60A 9.20 -.30 9.50 6 76 1700 ---- 10.40B 9.20A 9.20A 9.80 -.40 76 10.20 16 1250 1705 ---- 11.20B 9.80A 9.80A 10.50 -.40 2 10.90 31 1710 ---- 12.00B 10.50A 10.50A 11.30 -.40 11.70 76 1715 ---- 12.90B 11.20A 11.20A 12.10 -.40 12.50 33 1720 13.10 13.80B 12.00A 12.70A 13.00 -.30 5 13.30 2 41 1725 13.40 14.80B 12.80A 14.80B 13.90 -.40 4 14.30 4738 1730 ---- 15.80B 13.70A 13.70A 14.90 -.30 15.20 12 1735 ---- 16.90B 14.70A 14.70A 15.90 -.40 16.30 15 1740 ---- 18.10B 15.70A 15.70A 17.10 -.30 17.40 1 257 1745 ---- 19.40B 16.80A 16.80A 18.30 -.30 18.60 284 1750 18.00 20.80B 17.80 19.10A 19.50 -.30 158 19.80 14 854 1755 ---- 22.20B 19.20A 19.20A 20.90 -.30 21.20 41 1760 ---- 23.70B 20.50A 20.50A 22.40 -.20 22.60 178 1765 24.50 25.40B 21.90A 24.40 23.90 -.20 18 24.10 32 1770 25.20 27.10B 23.40A 23.40A 25.50 -.20 1 25.70 208 1775 27.90 28.90B 24.90A 27.90 27.20 -.20 8 27.40 55 1226 1780 29.80 30.80B 26.60A 29.70A 29.00 -.20 6 29.20 4 56 1785 ---- 32.80B 28.30A 28.30A 30.90 -.20 31.10 116 1790 33.90 35.00B 30.20A 33.70A 32.90 -.20 6 33.10 13 1795 ---- 37.20B 32.10A 32.10A 35.10 UNCH 35.10 55 1800 36.40 39.50B 34.10A 38.20B 37.30 UNCH 374 37.30 12 559 1805 ---- 41.90B 36.20A 36.20A 39.60 UNCH 39.60 4 1810 ---- 44.40B 38.50A 38.50A 42.10 +.10 42.00 264 1815 ---- 47.00B 40.80A 40.80A 44.70 +.20 10 44.50 9 1820 ---- 49.90B 43.30A 43.30A 47.40 +.30 156 47.10 5 16 1825 46.40 52.70B 45.80A 46.00A 50.20 +.50 9 49.70 3 20 1830 ---- 55.60B 48.50A 48.50A 53.00 +.50 52.50 98 1835 ---- 58.70B 51.30A 51.30A 56.00 +.60 55.40 16 1840 ---- 61.90B 54.10A 54.10A 59.10 +.70 121 58.40 397 1845 ---- 65.10B 57.10A 57.10A 62.30 +.80 61.50 16 1850 ---- 68.40B 60.10A 60.10A 65.60 +.90 64.70 15 305 1855 ---- 71.80B 63.30A 63.30A 68.90 +1.00 67.90 2 1860 ---- 75.30B 66.50A 66.50A 72.30 +1.00 71.30 5 1865 ---- 78.90B 69.80A 69.80A 75.90 +1.10 74.80 3 1870 ---- 82.60B 73.20A 73.20A 79.50 +1.20 78.30 20 1875 ---- 86.30B 76.70A 76.70A 83.10 +1.20 81.90 10 1880 ---- 90.10B 80.30A 80.30A 86.90 +1.30 85.60 9 1885 ---- 94.00B 84.00A 84.00A 90.70 +1.30 89.40 7 3 1890 ---- 98.00B 87.70A 87.70A 94.50 +1.30 93.20 1 1895 ---- 102.00B 91.50A 91.50A 98.50 +1.40 97.10 1 1900 ---- 106.00B 95.30A 95.30A 102.50 +1.40 101.10 6 362 1905 ---- 110.20B 99.20A 99.20A 106.60 +1.50 105.10 2 1910 ---- 114.30B 103.20A 103.20A 110.70 +1.50 109.20 2 1915 ---- 118.60B 107.30A 107.30A 114.80 +1.50 113.30 8 1920 ---- 122.80B 111.40A 111.40A 119.10 +1.60 117.50 9 1925 ---- 127.20B 115.50A 115.50A 123.30 +1.50 121.80 21 1930 ---- 131.50B 119.70A 119.70A 127.70 +1.70 126.00 4 1935 ---- 135.90B 123.90A 123.90A 132.00 +1.60 130.40 6 1940 ---- 140.30B 128.20A 128.20A 136.40 +1.70 134.70 1 75 1945 ---- 144.80B 132.50A 132.50A 140.90 +1.80 139.10 1 1950 ---- 149.30B 136.90A 136.90A 145.30 +1.70 143.60 1 1955 ---- 153.80B 141.30A 141.30A 149.80 +1.80 148.00 6 1960 ---- 158.40B 145.70A 145.70A 154.40 +1.90 152.50 10 1965 ---- 163.00B 150.20A 150.20A 158.90 +1.90 157.00 9 1970 ---- 167.60B 154.70A 154.70A 163.50 +1.90 161.60 8 1975 ---- 172.20B 159.20A 159.20A 168.10 +2.00 166.10 4 1980 ---- 176.80B 163.80A 163.80A 172.70 +2.00 170.70 3 1985 ---- 181.50B 168.40A 168.40A 177.30 +2.00 175.30 12 1990 ---- 185.30B 173.00A 173.00A 182.00 +2.00 180.00 8 1995 ---- 190.00B 177.60A 177.60A 186.70 +2.10 184.60 10 2000 ---- 195.60B 182.30A 182.30A 191.40 +2.10 189.30 2 9 2005 ---- 199.70B 186.90A 186.90A 196.10 +2.10 194.00 16 2010 ---- 204.40B 193.50A 193.50A 200.80 +2.10 198.70 12 2015 ---- 209.20B 198.20A 198.20A 205.50 +2.10 203.40 11 2020 ---- 214.10B 202.90A 202.90A 210.30 +2.10 208.20 9 2025 ---- 219.50B 205.70A 205.70A 215.10 +2.20 212.90 15 2030 ---- 223.30B 212.40A 212.40A 219.90 +2.20 217.70 6 2035 ---- 228.40B 217.20A 217.20A 224.70 +2.20 222.50 3 2040 ---- 233.20B 221.90A 221.90A 229.50 +2.20 227.30 5 2045 ---- 238.00B 226.70A 226.70A 234.30 +2.20 232.10 1 2050 ---- 243.60B 229.60A 229.60A 239.10 +2.20 236.90 14 2055 ---- 247.70B 236.30A 236.30A 244.00 +2.20 241.80 7 2060 ---- 252.60B 241.20A 241.20A 248.80 +2.20 246.60 2065 ---- 257.50B 246.00A 246.00A 253.70 +2.20 251.50 2070 ---- 262.30B 250.80A 250.80A 258.50 +2.10 256.40 2075 ---- 267.90B 253.80A 253.80A 263.40 +2.20 261.20 2 2080 ---- 272.00B 260.60A 260.60A 268.30 +2.20 266.10 2085 ---- 277.00B 265.50A 265.50A 273.20 +2.20 271.00 2090 ---- 281.90B 270.40A 270.40A 278.10 +2.20 275.90 2095 ---- 286.80B 275.20A 275.20A 283.00 +2.20 280.80 2100 ---- 292.40B 278.10A 278.10A 288.00 +2.30 285.70 3 2105 ---- 296.60B 285.00A 285.00A 292.90 +2.30 290.60 2110 ---- 301.50B 289.90A 289.90A 297.80 +2.30 295.50 2115 ---- 306.10B 294.80A 294.80A 302.70 +2.30 300.40 2120 ---- 311.40B 299.70A 299.70A 307.70 +2.40 305.30 2125 ---- 317.00B 302.60A 302.60A 312.60 +2.40 310.20 5 2130 ---- 321.30B 309.60A 309.60A 317.50 +2.40 315.10 2135 ---- 326.10B 314.50A 314.50A 322.50 +2.40 320.10 2140 ---- 331.20B 319.40A 319.40A 327.40 +2.40 325.00 2145 ---- 335.90B 324.40A 324.40A 332.40 +2.50 329.90 2150 ---- 341.70B 327.30A 327.30A 337.30 +2.40 334.90 10 2155 ---- 346.00B 334.20A 334.20A 342.30 +2.50 339.80 2160 ---- 350.90B 339.20A 339.20A 347.20 +2.40 344.80 2165 ---- 355.80B 344.20A 344.20A 352.20 +2.50 349.70 2170 ---- 360.80B 349.10A 349.10A 357.20 +2.50 354.70 2175 ---- 366.50B 352.00A 352.00A 362.10 +2.50 359.60 7 2180 ---- 370.70B 359.10A 359.10A 367.10 +2.50 364.60 2185 ---- 375.70B 364.10A 364.10A 372.10 +2.50 369.60 2190 ---- 380.70B 369.00A 369.00A 377.10 +2.60 374.50 2195 ---- 385.50B 374.00A 374.00A 382.00 +2.50 379.50 2200 ---- 391.40B 376.80A 376.80A 387.00 +2.50 384.50 47 2205 ---- 395.80B 384.00A 384.00A 392.00 +2.50 389.50 2210 ---- 400.40B 389.00A 389.00A 397.00 +2.50 394.50 2215 ---- 405.60B 394.00A 394.00A 402.00 +2.60 399.40 2220 ---- 410.60B 398.90A 398.90A 407.00 +2.60 404.40 2225 ---- 416.30B 401.60A 401.60A 412.00 +2.60 409.40 2230 ---- 420.40B 408.90A 408.90A 417.00 +2.60 414.40 2235 ---- 425.60B 413.90A 413.90A 422.00 +2.60 419.40 2240 ---- 430.60B 418.90A 418.90A 427.00 +2.60 424.40 2245 ---- 435.70B 423.80A 423.80A 432.00 +2.60 429.40 2250 ---- 440.30B 426.50A 426.50A 437.00 +2.60 434.40 2255 ---- 445.60B 433.80A 433.80A 442.00 +2.60 439.40 2260 ---- 450.60B 438.80A 438.80A 447.00 +2.60 444.40 2265 ---- 455.60B 443.80A 443.80A 452.00 +2.60 449.40 2270 ---- 460.50B 448.80A 448.80A 457.00 +2.60 454.40 2275 ---- 465.60B 453.80A 453.80A 462.00 +2.60 459.40 2280 ---- 470.50B 458.80A 458.80A 467.00 +2.60 464.40 2290 ---- 480.50B 468.80A 468.80A 477.00 +2.60 474.40 2300 ---- 490.50B 478.80A 478.80A 487.00 +2.60 484.40 2305 ---- 495.50B 483.80A 483.80A 492.00 +2.60 489.40 2310 ---- 500.50B 488.80A 488.80A 497.00 +2.60 494.40 2320 ---- 510.50B 498.80A 498.80A 507.00 +2.60 504.40 2325 ---- 515.50B 503.80A 503.80A 512.00 +2.60 509.40 2330 ---- 520.50B 508.80A 508.80A 517.00 +2.60 514.40 2340 ---- 530.50B 518.80A 518.80A 527.00 +2.60 524.40 2350 ---- 540.50B 528.80A 528.80A 537.00 +2.60 534.40 2360 ---- 550.50B 538.80A 538.80A 547.00 +2.60 544.40 2370 ---- 560.50B 548.80A 548.80A 557.00 +2.60 554.40 2375 ---- 565.50B 553.80A 553.80A 562.00 +2.60 559.40 2400 ---- 590.50B 578.80A 578.80A 587.00 +2.60 584.40 2425 ---- 615.50B 603.80A 603.80A 612.00 +2.60 609.40 2450 ---- 640.50B 628.80A 628.80A 637.00 +2.60 634.40 2475 ---- 665.50B 653.80A 653.80A 662.00 +2.60 659.40 2500 ---- 690.30B 678.80A 678.80A 687.00 +2.60 684.40 2525 ---- 715.20B 703.80A 703.80A 712.00 +2.60 709.40 2550 ---- 740.20B 728.80A 728.80A 737.00 +2.60 734.40 2600 ---- 790.50B 778.80A 778.80A 787.00 +2.60 784.40 2650 ---- 840.40B 828.90A 828.90A 837.00 +2.60 834.40 2700 ---- 890.40B 878.90A 878.90A 887.00 +2.60 884.40 2750 ---- 940.40B 929.20A 929.20A 937.00 +2.60 934.40 2800 ---- 990.00B 978.90A 978.90A 987.00 +2.60 984.40 2850 ---- 1040.10B 1029.20A 1029.20A 1037.00 +2.60 1034.40 2900 ---- 1090.00B 1079.20A 1079.20A 1087.00 +2.60 1084.40 2950 ---- 1140.40B 1129.00A 1129.00A 1137.00 +2.60 1134.40 3000 ---- 1190.30B 1179.30A 1179.30A 1187.00 +2.60 1184.40 3600 ---- 1789.70B 1779.50A 1779.50A 1787.00 +2.60 1784.40 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 25 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 -.10 .20 60 1175 ---- ---- ---- ---- .10 -.10 .20 197 1200 ---- ---- ---- ---- .10 -.10 .20 2083 1225 ---- ---- ---- ---- .10 -.20 .30 1 1250 ---- ---- ---- ---- .20 -.10 .30 230 1275 ---- ---- ---- ---- .20 -.10 .30 10 40 1300 ---- ---- ---- ---- .30 -.10 .40 505 1325 ---- ---- ---- ---- .40 -.10 .50 70 1350 ---- ---- ---- ---- .50 UNCH .50 266 1360 .40 .40 .40 .40 .50 -.10 4 .60 235 1370 ---- ---- ---- ---- .60 UNCH .60 1 1375 ---- ---- ---- ---- .60 -.10 .70 112 1380 ---- ---- ---- ---- .60 -.10 .70 1 14 1390 ---- ---- ---- ---- .70 UNCH .70 2 1400 ---- ---- ---- ---- .80 UNCH .80 50 271 1410 ---- ---- ---- ---- .80 -.10 .90 12 1420 ---- ---- ---- ---- .90 -.10 1.00 5 1425 ---- ---- ---- ---- .90 -.10 1.00 1 264 1430 ---- ---- ---- ---- 1.00 -.10 1.10 19 1440 ---- ---- ---- ---- 1.10 -.10 1.20 1 1450 1.20 1.20 1.20 1.20 1.20 -.10 1 1.30 1 86 1460 ---- ---- ---- ---- 1.30 -.10 1.40 1 1465 ---- ---- ---- ---- 1.30 -.20 1.50 15 1470 ---- ---- ---- ---- 1.40 -.10 1.50 44 1475 ---- ---- ---- ---- 1.50 -.10 1.60 502 1480 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1 116 1485 ---- ---- ---- ---- 1.60 -.20 3 1.80 1490 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 91 1495 ---- ---- ---- ---- 1.80 -.10 1.90 1500 2.10 2.10 2.00A 2.00A 1.90 -.10 1 2.00 56 1849 1505 ---- ---- ---- ---- 2.00 -.10 2.10 1 1510 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 11 1515 ---- ---- ---- ---- 2.30 UNCH 2.30 140 1520 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1525 2.60 2.60 2.50A 2.50A 2.50 -.10 5 2.60 54 1530 ---- ---- 2.60A 2.60A 2.70 UNCH 2.70 1535 ---- ---- ---- ---- 2.80 UNCH 2.80 1 51 1540 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 38 1545 ---- ---- 3.00A 3.00A 3.10 UNCH 3.10 1 1550 ---- ---- 3.20A 3.20A 3.30 UNCH 2 3.30 1130 1555 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 3 1560 ---- ---- 3.50A 3.50A 3.60 -.10 3.70 5 1565 ---- ---- 3.70A 3.70A 3.80 -.10 1 3.90 1 7 1570 ---- ---- 3.90A 3.90A 4.00 -.10 8 4.10 1 14 1575 ---- ---- 4.10A 4.10A 4.20 -.10 4.30 413 1580 ---- ---- 4.30A 4.30A 4.40 -.10 4.50 3 1585 ---- ---- 4.60A 4.60A 4.70 -.10 4.80 28 1590 ---- ---- 4.80A 4.80A 4.90 -.10 75 5.00 76 1595 ---- ---- 5.10A 5.10A 5.20 -.10 5.30 1 45 1600 5.40 5.80 5.30A 5.60A 5.50 -.10 67 5.60 9 2009 1605 5.80 6.00B 5.60A 5.60A 5.80 -.10 1 5.90 6 1610 ---- 6.30B 5.90A 5.90A 6.10 -.10 6.20 13 1615 ---- 6.70B 6.30A 6.30A 6.50 -.10 6.60 3 1620 ---- 7.10B 6.60A 6.60A 6.90 -.10 3 7.00 38 1625 ---- 7.50B 7.00A 7.00A 7.20 -.20 7.40 1 358 1630 ---- 7.90B 7.30A 7.30A 7.60 -.20 7.80 9 135 1635 ---- 8.40B 7.80A 7.80A 8.10 -.20 3 8.30 1640 ---- 8.90B 8.20A 8.20A 8.50 -.30 8.80 26 1645 ---- 9.40B 8.70A 8.70A 9.00 -.30 9.30 39 1650 ---- 10.00B 9.10A 9.10A 9.50 -.30 9.80 1 1166 1655 10.20 10.50B 9.70A 9.70A 10.10 -.30 4 10.40 12 13 1660 ---- 11.20B 10.20A 10.20A 10.70 -.30 11.00 535 1665 ---- 11.80B 10.80A 10.80A 11.30 -.30 11.60 1 20 1670 ---- 12.50B 11.40A 11.40A 11.90 -.40 12.30 21 1675 ---- 13.20B 12.00A 12.00A 12.60 -.40 13.00 6 107 1680 ---- 14.00B 12.70A 12.70A 13.30 -.50 13.80 19 1685 ---- 14.80B 13.40A 13.40A 14.10 -.50 3 14.60 10 1690 ---- 15.70B 14.20A 14.20A 14.90 -.50 75 15.40 26 1695 ---- 16.60B 15.00A 15.00A 15.80 -.50 16.30 81 1700 17.40 17.60B 15.80A 16.60A 16.70 -.50 28 17.20 946 1705 ---- 18.60B 16.70A 16.70A 17.70 -.50 18.20 225 1710 ---- 19.70B 17.70A 17.70A 18.70 -.50 19.20 1715 19.80 20.80B 18.70A 19.60A 19.80 -.50 4 20.30 250 1720 ---- 22.00B 19.70A 19.70A 21.00 -.40 21.40 36 1725 ---- 23.30B 20.90A 20.90A 22.20 -.40 100 22.60 188 1730 ---- 24.60B 22.00A 22.00A 23.40 -.40 23.80 144 1735 ---- 26.00B 23.30A 23.30A 24.80 -.30 25.10 3 1740 26.00 27.50B 24.60A 24.60A 26.20 -.30 29 26.50 13 1745 ---- 29.00B 25.90A 25.90A 27.70 -.30 28.00 47 1750 29.50 30.60B 27.40A 28.80A 29.20 -.30 4 29.50 425 1755 ---- 32.30B 28.90A 28.90A 30.90 -.20 31.10 1760 ---- 34.10B 30.50A 30.50A 32.60 -.20 32.80 53 1765 ---- 35.90B 32.20A 32.20A 34.40 -.10 34.50 1 1770 ---- 37.80B 33.90A 33.90A 36.20 -.20 36.40 108 1775 ---- 39.80B 35.70A 35.70A 38.20 -.10 38.30 7 344 1780 ---- 41.90B 37.60A 37.60A 40.20 -.10 40.30 215 1785 ---- 44.00B 39.60A 39.60A 42.30 -.10 42.40 1 36 1790 ---- 46.30B 41.60A 41.60A 44.50 UNCH 44.50 156 1795 ---- 48.70B 43.70A 43.70A 46.80 UNCH 46.80 73 1800 50.60 51.10B 45.90A 48.40A 49.10 UNCH 11 49.10 27 470 1805 50.20 53.60B 48.20A 53.60B 51.60 +.10 32 51.50 91 1810 ---- 56.20B 50.50A 50.50A 54.10 +.10 54.00 204 1815 56.60 58.90B 52.90A 57.50B 56.70 +.20 2 56.50 1 83 1820 57.90 61.70B 55.50A 61.70B 59.40 +.20 20 59.20 1 14 1825 ---- 64.50B 58.10A 58.10A 62.20 +.30 61.90 2 89 1830 ---- 67.40B 60.80A 60.80A 65.00 +.30 64.70 37 1835 ---- 70.40B 63.50A 63.50A 68.00 +.50 67.50 1 21 1840 ---- 73.50B 66.40A 66.40A 71.00 +.50 70.50 46 1845 ---- 76.70B 69.30A 69.30A 74.00 +.50 73.50 1 1850 ---- 79.90B 72.30A 72.30A 77.20 +.60 76.60 3 11 1855 ---- 83.20B 75.40A 75.40A 80.40 +.70 79.70 7 1860 ---- 86.60B 78.50A 78.50A 83.70 +.70 83.00 2 1865 ---- 90.00B 81.70A 81.70A 87.10 +.80 86.30 1870 ---- 93.50B 85.00A 85.00A 90.50 +.90 89.60 16 1875 ---- 97.00B 88.40A 88.40A 94.00 +.90 93.10 16 1880 ---- 100.70B 91.80A 91.80A 97.60 +1.00 96.60 3 1885 ---- 104.30B 95.30A 95.30A 101.20 +1.10 100.10 1890 ---- 108.10B 98.80A 98.80A 104.80 +1.00 103.80 1 1895 ---- 111.90B 102.40A 102.40A 108.60 +1.10 107.50 5 1900 ---- 115.70B 106.00A 106.00A 112.40 +1.20 111.20 16 1905 ---- 119.60B 109.80A 109.80A 116.20 +1.20 115.00 2 1910 ---- 123.50B 113.50A 113.50A 120.10 +1.20 118.90 1915 ---- 127.50B 117.40A 117.40A 124.10 +1.30 122.80 1 1920 ---- 131.60B 121.20A 121.20A 128.10 +1.30 126.80 2 1925 ---- 135.70B 125.10A 125.10A 132.10 +1.30 130.80 20 1930 ---- 139.80B 129.10A 129.10A 136.20 +1.30 134.90 3 1935 ---- 144.00B 133.10A 133.10A 140.30 +1.40 138.90 3 1940 ---- 148.10B 137.20A 137.20A 144.50 +1.40 143.10 3 1945 ---- 152.40B 141.30A 141.30A 148.70 +1.50 147.20 4 1950 ---- 156.60B 145.40A 145.40A 152.90 +1.50 151.40 8 1955 ---- 160.90B 149.50A 149.50A 157.10 +1.50 155.60 1 1960 ---- 165.30B 153.80A 153.80A 161.40 +1.50 159.90 6 1965 ---- 169.60B 158.00A 158.00A 165.80 +1.60 164.20 5 1970 ---- 174.00B 162.30A 162.30A 170.10 +1.60 168.50 7 1975 ---- 178.40B 166.60A 166.60A 174.50 +1.60 172.90 23 1980 ---- 182.90B 170.90A 170.90A 178.90 +1.70 177.20 8 1985 ---- 187.40B 175.30A 175.30A 183.40 +1.70 181.70 5 1990 186.10 191.80B 179.70A 191.80B 187.80 +1.70 1 186.10 8 1995 186.20 196.40B 184.10A 185.90A 192.30 +1.70 1 190.60 40 2000 ---- 200.90B 188.50A 188.50A 196.80 +1.70 195.10 2 17 2005 197.80 205.50B 193.00A 195.20A 201.40 +1.80 3 199.60 1 7 2010 203.60 210.00B 197.50A 210.00B 205.90 +1.80 2 204.10 1 17 2015 204.20 214.60B 202.00A 203.80A 210.50 +1.80 1 208.70 13 2020 206.60 219.20B 206.50A 208.90A 215.10 +1.80 2 213.30 1 15 2025 216.60 223.90B 211.10A 213.40A 219.70 +1.80 1 217.90 3 8 2030 220.00 228.50B 215.70A 218.00A 224.40 +1.90 1 222.50 4 9 2035 220.30 233.20B 220.30 233.20B 229.00 +1.90 1 227.10 5 2040 ---- 237.90B 224.90A 224.90A 233.70 +2.00 231.70 2 2045 ---- 242.60B 229.50A 229.50A 238.40 +2.00 236.40 3 2050 ---- 247.30B 234.10A 234.10A 243.00 +1.90 241.10 2 2055 ---- 251.20B 238.80A 238.80A 247.70 +2.00 245.70 2 2060 ---- 256.00B 243.50A 243.50A 252.50 +2.10 250.40 4 2065 ---- 260.70B 248.10A 248.10A 257.20 +2.10 255.10 4 2070 ---- 265.20B 252.80A 252.80A 261.90 +2.10 259.80 2 2075 ---- 271.00B 257.50A 257.50A 266.70 +2.20 264.50 3 2080 ---- 275.00B 264.20A 264.20A 271.40 +2.10 269.30 2085 ---- 279.40B 268.90A 268.90A 276.20 +2.20 274.00 1 2090 ---- 284.50B 273.70A 273.70A 280.90 +2.10 278.80 2095 ---- 289.00B 278.40A 278.40A 285.70 +2.20 283.50 2100 ---- 294.90B 281.30A 281.30A 290.50 +2.20 288.30 7 2105 ---- 298.70B 288.00A 288.00A 295.30 +2.20 293.10 3 2110 ---- 303.50B 292.80A 292.80A 300.10 +2.20 297.90 1 2115 ---- 308.30B 297.50A 297.50A 304.90 +2.20 302.70 2 2120 ---- 313.40B 302.30A 302.30A 309.70 +2.20 307.50 2125 ---- 319.10B 305.20A 305.20A 314.60 +2.20 312.40 5 2130 ---- 323.00B 312.00A 312.00A 319.40 +2.20 317.20 3 2135 ---- 327.90B 316.80A 316.80A 324.30 +2.30 322.00 1 2140 ---- 332.40B 321.60A 321.60A 329.10 +2.20 326.90 1 2145 ---- 337.60B 326.50A 326.50A 334.00 +2.30 331.70 2150 ---- 343.40B 329.40A 329.40A 338.80 +2.20 336.60 24 2155 ---- 347.10B 336.20A 336.20A 343.70 +2.30 341.40 2160 ---- 351.80B 341.00A 341.00A 348.60 +2.30 346.30 2165 ---- 356.60B 345.90A 345.90A 353.50 +2.30 351.20 2170 ---- 361.90B 350.70A 350.70A 358.30 +2.20 356.10 2175 ---- 367.80B 353.70A 353.70A 363.20 +2.30 360.90 1 2180 ---- 371.70B 360.70A 360.70A 368.10 +2.30 365.80 2185 ---- 376.40B 365.50A 365.50A 373.00 +2.30 370.70 2190 ---- 381.50B 370.40A 370.40A 378.00 +2.40 375.60 2195 ---- 386.50B 375.30A 375.30A 382.90 +2.40 380.50 2200 ---- 392.40B 378.20A 378.20A 387.80 +2.40 385.40 84 2205 ---- 396.30B 385.10A 385.10A 392.70 +2.30 390.40 2210 ---- 401.20B 390.10A 390.10A 397.60 +2.30 395.30 2215 ---- 406.10B 395.00A 395.00A 402.60 +2.40 400.20 2220 ---- 410.70B 399.90A 399.90A 407.50 +2.40 405.10 2225 ---- 417.00B 402.70A 402.70A 412.50 +2.40 410.10 6 2230 ---- 420.80B 409.70A 409.70A 417.40 +2.40 415.00 2235 ---- 425.90B 414.70A 414.70A 422.40 +2.50 419.90 2240 ---- 430.60B 419.60A 419.60A 427.30 +2.40 424.90 2245 ---- 435.80B 424.60A 424.60A 432.30 +2.50 429.80 2250 ---- 441.70B 427.40A 427.40A 437.20 +2.40 434.80 18 2255 ---- 445.30B 434.40A 434.40A 442.20 +2.50 439.70 2260 ---- 450.70B 439.40A 439.40A 447.20 +2.50 444.70 2265 ---- 455.60B 444.30A 444.30A 452.10 +2.40 449.70 2270 ---- 460.60B 449.30A 449.30A 457.10 +2.50 454.60 2275 ---- 466.50B 452.10A 452.10A 462.10 +2.50 459.60 2 2280 ---- 470.50B 459.20A 459.20A 467.10 +2.50 464.60 2285 ---- 475.50B 464.20A 464.20A 472.00 +2.50 469.50 2290 ---- 480.50B 469.20A 469.20A 477.00 +2.50 474.50 2300 ---- 491.40B 476.80A 476.80A 487.00 +2.50 484.50 29 2310 ---- 500.40B 489.10A 489.10A 497.00 +2.60 494.40 2320 ---- 510.30B 499.30A 499.30A 507.00 +2.60 504.40 2325 ---- 516.30B 501.70A 501.70A 512.00 +2.60 509.40 2330 ---- 520.20B 509.00A 509.00A 517.00 +2.60 514.40 2340 ---- 530.10B 519.30A 519.30A 527.00 +2.60 524.40 2350 ---- 540.40B 526.50A 526.50A 537.00 +2.60 534.40 1 2360 ---- 550.40B 539.00A 539.00A 547.00 +2.60 544.40 2370 ---- 560.30B 549.00A 549.00A 557.00 +2.60 554.40 2375 ---- 565.10B 551.40A 551.40A 562.00 +2.60 559.40 2400 ---- 590.10B 579.20A 579.20A 587.00 +2.60 584.40 34 2425 ---- 615.30B 603.90A 603.90A 612.00 +2.60 609.40 2450 ---- 640.10B 629.20A 629.20A 637.00 +2.60 634.40 2475 ---- 665.20B 654.00A 654.00A 662.00 +2.60 659.40 2500 ---- 690.00B 679.00A 679.00A 687.00 +2.60 684.40 2525 ---- 715.00B 704.30A 704.30A 712.00 +2.60 709.40 2550 ---- 739.80B 729.30A 729.30A 737.00 +2.60 734.40 2700 ---- 890.20B 879.30A 879.30A 887.00 +2.60 884.40 3000 ---- 1189.80B 1179.30A 1179.30A 1187.00 +2.60 1184.40 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 UNCH .20 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 UNCH .80 155 1375 ---- ---- ---- ---- 1.00 UNCH 1.00 1380 ---- ---- ---- ---- 1.00 UNCH 1.00 4 1390 ---- ---- ---- ---- 1.10 UNCH 1.10 1 15 1400 ---- ---- ---- ---- 1.20 UNCH 1.20 120 1410 ---- ---- ---- ---- 1.30 UNCH 1.30 30 101 1420 ---- ---- ---- ---- 1.50 +.10 1.40 1425 1.50 1.50 1.50 1.50 1.50 UNCH 20 1.50 47 1430 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1440 ---- ---- ---- ---- 1.70 UNCH 1.70 1450 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 5 1460 ---- ---- ---- ---- 2.00 UNCH 2.00 1470 ---- ---- ---- ---- 2.20 UNCH 2.20 1 1475 ---- ---- ---- ---- 2.30 UNCH 2.30 7 1480 ---- ---- ---- ---- 2.40 UNCH 2.40 4 1485 ---- ---- ---- ---- 2.50 UNCH 2.50 1490 ---- ---- ---- ---- 2.60 UNCH 2.60 1 2 1495 ---- ---- ---- ---- 2.80 UNCH 2.80 1500 ---- ---- ---- ---- 2.90 UNCH 2.90 16 1505 ---- ---- ---- ---- 3.00 UNCH 3.00 1510 ---- ---- 3.10A 3.10A 3.20 UNCH 3.20 3 1515 ---- ---- ---- ---- 3.30 UNCH 3.30 1520 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 39 1525 ---- ---- ---- ---- 3.60 UNCH 3.60 14 14 1530 ---- ---- 3.70A 3.70A 3.80 UNCH 3.80 1535 ---- ---- 3.90A 3.90A 4.00 UNCH 4.00 1540 ---- ---- 4.10A 4.10A 4.10 -.10 4.20 1545 ---- ---- 4.20A 4.20A 4.30 -.10 4.40 1550 ---- ---- 4.40A 4.40A 4.50 -.10 4.60 55 1555 ---- ---- 4.70A 4.70A 4.80 UNCH 4.80 1560 ---- ---- 4.90A 4.90A 5.00 -.10 5.10 2 1565 ---- ---- 5.10A 5.10A 5.20 -.10 5.30 1 1570 ---- ---- 5.40A 5.40A 5.50 -.10 5.60 1 1575 ---- ---- 5.60A 5.60A 5.80 -.10 5.90 1 1580 ---- ---- 5.90A 5.90A 6.00 -.20 6.20 5 1585 ---- ---- 6.20A 6.20A 6.30 -.20 6.50 1590 6.70 6.80B 6.50A 6.80B 6.60 -.20 2 6.80 1 1595 ---- ---- 6.80A 6.80A 7.00 -.10 7.10 1600 ---- ---- 7.10A 7.10A 7.30 -.20 7.50 20 1605 ---- ---- 7.50A 7.50A 7.70 -.20 7.90 1 1610 ---- ---- 7.80A 7.80A 8.10 -.20 8.30 5 1615 ---- ---- 8.20A 8.20A 8.50 -.20 8.70 1 1620 ---- ---- 8.60A 8.60A 8.90 -.20 9.10 1625 ---- ---- 9.10A 9.10A 9.30 -.30 9.60 109 1630 9.90 10.10B 9.50A 10.10B 9.80 -.30 4 10.10 13 1635 ---- 10.70B 10.00A 10.00A 10.30 -.30 10.60 1640 ---- 11.20B 10.50A 10.50A 10.80 -.30 11.10 1 1645 ---- 11.80B 11.00A 11.00A 11.40 -.30 11.70 1650 12.30 12.40B 11.50A 12.40B 12.00 -.30 2 12.30 522 1655 ---- 13.00B 12.10A 12.10A 12.60 -.30 12.90 1660 ---- 13.70B 12.70A 12.70A 13.20 -.40 13.60 14 1665 ---- 14.40B 13.30A 13.30A 13.90 -.30 14.20 30 1670 ---- 15.20B 14.00A 14.00A 14.60 -.40 15.00 1675 ---- 16.00B 14.70A 14.70A 15.40 -.30 15.70 2 152 1680 ---- 16.80B 15.40A 15.40A 16.10 -.40 16.50 11 1685 ---- 17.60B 16.20A 16.20A 17.00 -.30 17.30 1690 ---- 18.50B 17.00A 17.00A 17.80 -.40 18.20 6 1695 ---- 19.40B 17.90A 17.90A 18.70 -.40 19.10 1700 ---- 20.40B 18.80A 18.80A 19.70 -.40 20.10 808 1705 ---- 21.50B 19.70A 19.70A 20.70 -.40 21.10 3 1710 ---- 22.60B 20.70A 20.70A 21.70 -.40 22.10 2 1715 ---- 23.70B 21.70A 21.70A 22.80 -.40 23.20 1 1720 ---- 24.90B 22.80A 22.80A 24.00 -.30 24.30 1725 ---- 26.10B 23.90A 23.90A 25.20 -.30 25.50 90 1730 ---- 27.50B 25.10A 25.10A 26.40 -.40 26.80 2 1735 ---- 28.80B 26.30A 26.30A 27.70 -.40 28.10 1740 ---- 30.20B 27.60A 27.60A 29.10 -.40 29.50 1 1745 ---- 31.70B 29.00A 29.00A 30.60 -.30 30.90 1 1750 ---- 33.30B 30.40A 30.40A 32.10 -.30 32.40 15 1755 ---- 34.90B 31.80A 31.80A 33.60 -.30 33.90 1760 ---- 36.60B 33.40A 33.40A 35.30 -.30 35.60 6 1765 ---- 38.30B 35.00A 35.00A 37.00 -.20 37.20 1770 ---- 40.10B 36.70A 36.70A 38.70 -.30 39.00 1775 39.10 42.00B 38.40A 42.00B 40.60 -.20 1 40.80 252 1780 ---- 44.00B 40.20A 40.20A 42.50 -.20 42.70 1785 ---- 46.00B 42.10A 42.10A 44.50 -.10 44.60 1 1790 ---- 48.20B 44.00A 44.00A 46.50 -.20 46.70 1795 ---- 50.30B 46.10A 46.10A 48.60 -.20 48.80 1800 ---- 52.60B 48.10A 48.10A 50.80 -.10 50.90 295 1805 ---- 54.90B 50.20A 50.20A 53.10 -.10 53.20 1 1810 ---- 57.30B 52.40A 52.40A 55.40 -.10 55.50 1815 ---- 59.80B 54.70A 54.70A 57.90 +.10 57.80 1820 ---- 62.40B 57.00A 57.00A 60.30 UNCH 60.30 1825 ---- 65.00B 59.50A 59.50A 62.90 +.10 62.80 22 47 1830 ---- 67.70B 61.90A 61.90A 65.50 +.10 65.40 20 1835 ---- 70.50B 64.50A 64.50A 68.20 +.10 68.10 5 1840 ---- 73.30B 67.10A 67.10A 71.00 +.20 70.80 1845 ---- 76.20B 69.80A 69.80A 73.80 +.20 73.60 1850 ---- 79.20B 72.60A 72.60A 76.70 +.30 76.40 2 98 1855 ---- 82.20B 75.40A 75.40A 79.70 +.30 79.40 1860 ---- 85.30B 78.30A 78.30A 82.80 +.40 82.40 1865 ---- 88.50B 81.30A 81.30A 85.90 +.50 85.40 1 1870 ---- 91.70B 84.30A 84.30A 89.00 +.50 88.50 1875 ---- 95.00B 87.40A 87.40A 92.30 +.60 91.70 1880 ---- 98.40B 90.60A 90.60A 95.60 +.60 95.00 1885 ---- 101.80B 93.80A 93.80A 98.90 +.60 98.30 1 1890 ---- 105.20B 97.10A 97.10A 102.30 +.70 101.60 1895 ---- 108.80B 100.40A 100.40A 105.80 +.70 105.10 1900 ---- 112.30B 103.80A 103.80A 109.30 +.80 108.50 294 1905 ---- 116.00B 107.30A 107.30A 112.90 +.80 112.10 1910 ---- 119.70B 110.80A 110.80A 116.50 +.80 115.70 1 1915 ---- 123.40B 114.40A 114.40A 120.20 +.90 119.30 1 1920 ---- 127.20B 118.00A 118.00A 123.90 +.90 123.00 2 1925 ---- 131.00B 121.60A 121.60A 127.70 +1.00 126.70 2 1930 ---- 134.90B 125.30A 125.30A 131.50 +1.00 130.50 2 1935 ---- 138.80B 129.00A 129.00A 135.40 +1.10 134.30 2 1940 ---- 142.70B 132.80A 132.80A 139.30 +1.20 138.10 6 1945 ---- 146.70B 136.70A 136.70A 143.20 +1.10 142.10 2 1950 ---- 150.70B 140.60A 140.60A 147.20 +1.20 146.00 2 1955 ---- 154.80B 144.50A 144.50A 151.20 +1.20 150.00 3 1960 ---- 158.90B 148.50A 148.50A 155.30 +1.30 154.00 6 1965 ---- 163.00B 152.50A 152.50A 159.40 +1.30 158.10 9 1970 ---- 167.20B 156.50A 156.50A 163.50 +1.40 162.10 2 1975 ---- 171.40B 160.60A 160.60A 167.70 +1.40 166.30 3 1980 ---- 175.60B 164.70A 164.70A 171.90 +1.50 170.40 1 1985 ---- 179.90B 168.80A 168.80A 176.10 +1.50 174.60 1 1990 ---- 184.10B 173.00A 173.00A 180.40 +1.60 178.80 3 1995 ---- 188.40B 177.20A 177.20A 184.60 +1.50 183.10 3 2000 ---- 192.80B 181.40A 181.40A 188.90 +1.60 187.30 3 2005 ---- 197.10B 185.70A 185.70A 193.30 +1.70 191.60 4 2010 ---- 201.50B 189.90A 189.90A 197.60 +1.70 195.90 4 2015 ---- 205.90B 194.30A 194.30A 202.00 +1.70 200.30 2 2020 ---- 210.40B 198.60A 198.60A 206.40 +1.70 204.70 4 2025 ---- 214.80B 202.90A 202.90A 210.80 +1.80 209.00 2 2030 ---- 219.30B 207.30A 207.30A 215.30 +1.80 213.50 2 2035 ---- 223.80B 211.70A 211.70A 219.70 +1.80 217.90 2040 ---- 228.30B 216.10A 216.10A 224.20 +1.80 222.40 2 2045 ---- 232.80B 220.60A 220.60A 228.70 +1.90 226.80 1 2050 ---- 237.30B 225.10A 225.10A 233.20 +1.90 231.30 4 2055 ---- 241.90B 229.50A 229.50A 237.70 +1.90 235.80 5 2060 ---- 246.50B 234.00A 234.00A 242.30 +1.90 240.40 2 2065 ---- 251.00B 238.60A 238.60A 246.90 +2.00 244.90 3 2070 ---- 255.60B 243.10A 243.10A 251.40 +1.90 249.50 1 2075 ---- 260.30B 247.60A 247.60A 256.00 +1.90 254.10 2080 ---- 264.90B 252.20A 252.20A 260.60 +1.90 258.70 2085 ---- 269.50B 256.80A 256.80A 265.30 +2.00 263.30 2090 ---- 274.20B 261.40A 261.40A 269.90 +2.00 267.90 2095 ---- 278.90B 266.00A 266.00A 274.50 +1.90 272.60 1 2100 ---- 283.50B 270.60A 270.60A 279.20 +2.00 277.20 2105 ---- 288.20B 275.30A 275.30A 283.90 +2.00 281.90 2110 ---- 292.90B 279.90A 279.90A 288.50 +2.00 286.50 1 2115 ---- 297.60B 284.60A 284.60A 293.20 +2.00 291.20 2120 ---- 301.50B 289.20A 289.20A 297.90 +2.00 295.90 2125 ---- 307.10B 293.90A 293.90A 302.60 +2.00 300.60 1 2130 ---- 310.80B 298.60A 298.60A 307.40 +2.10 305.30 1 2135 ---- 315.70B 303.30A 303.30A 312.10 +2.10 310.00 2140 ---- 320.20B 310.10A 310.10A 316.80 +2.00 314.80 2145 ---- 325.10B 314.80A 314.80A 321.60 +2.10 319.50 1 2150 ---- 330.90B 317.50A 317.50A 326.30 +2.00 324.30 3 2155 ---- 334.50B 324.30A 324.30A 331.10 +2.10 329.00 2160 ---- 339.50B 329.10A 329.10A 335.90 +2.10 333.80 2165 ---- 344.20B 333.80A 333.80A 340.70 +2.10 338.60 2170 ---- 348.70B 338.60A 338.60A 345.50 +2.20 343.30 2175 ---- 354.90B 341.30A 341.30A 350.30 +2.20 348.10 2 2180 ---- 358.30B 348.20A 348.20A 355.10 +2.20 352.90 2185 ---- 363.30B 353.10A 353.10A 359.90 +2.20 357.70 2190 ---- 367.90B 357.80A 357.80A 364.70 +2.20 362.50 1 2195 ---- 372.80B 362.70A 362.70A 369.50 +2.20 367.30 2200 ---- 379.00B 365.30A 365.30A 374.40 +2.20 372.20 3 2205 ---- 382.60B 372.30A 372.30A 379.20 +2.20 377.00 2210 ---- 387.50B 377.10A 377.10A 384.10 +2.30 381.80 2215 ---- 392.30B 382.00A 382.00A 388.90 +2.20 386.70 2220 ---- 397.10B 386.90A 386.90A 393.80 +2.30 391.50 2225 ---- 403.30B 389.50A 389.50A 398.60 +2.20 396.40 3 2230 ---- 407.00B 396.50A 396.50A 403.50 +2.30 401.20 2235 ---- 411.90B 401.40A 401.40A 408.40 +2.30 406.10 2240 ---- 416.50B 406.30A 406.30A 413.30 +2.30 411.00 2245 ---- 421.50B 411.20A 411.20A 418.10 +2.30 415.80 2250 ---- 427.70B 413.80A 413.80A 423.00 +2.30 420.70 4 2255 ---- 431.40B 420.90A 420.90A 427.90 +2.30 425.60 2260 ---- 436.10B 425.80A 425.80A 432.80 +2.30 430.50 2265 ---- 440.90B 430.70A 430.70A 437.70 +2.30 435.40 2270 ---- 445.80B 435.50A 435.50A 442.60 +2.30 440.30 2275 ---- 452.30B 438.20A 438.20A 447.60 +2.40 445.20 1 2280 ---- 455.70B 445.30A 445.30A 452.50 +2.40 450.10 2290 ---- 465.60B 455.20A 455.20A 462.30 +2.40 459.90 2300 ---- 476.90B 462.70A 462.70A 472.20 +2.40 469.80 15 2310 ---- 485.10B 474.90A 474.90A 482.10 +2.50 479.60 2320 ---- 494.90B 484.70A 484.70A 491.90 +2.40 489.50 2325 ---- 501.50B 487.30A 487.30A 496.90 +2.50 494.40 2330 ---- 505.00B 494.60A 494.60A 501.90 +2.50 499.40 2340 ---- 515.00B 504.50A 504.50A 511.80 +2.50 509.30 2350 ---- 526.30B 511.90A 511.90A 521.70 +2.50 519.20 4 2360 ---- 534.80B 524.40A 524.40A 531.60 +2.50 529.10 2370 ---- 544.60B 534.30A 534.30A 541.60 +2.50 539.10 2375 ---- 551.10B 536.60A 536.60A 546.60 +2.60 544.00 2400 ---- 575.90B 561.40A 561.40A 571.50 +2.60 568.90 3 2425 ---- 600.80B 586.20A 586.20A 596.50 +2.60 593.90 2450 ---- 625.80B 611.10A 611.10A 621.50 +2.60 618.90 2475 ---- 649.20B 636.00A 636.00A 646.50 +2.60 643.90 2500 ---- 674.30B 664.10A 664.10A 671.50 +2.60 668.90 2525 ---- 699.20B 689.00A 689.00A 696.50 +2.60 693.90 2550 ---- 724.20B 714.00A 714.00A 721.50 +2.60 718.90 2750 ---- 924.00B 914.20A 914.20A 921.50 +2.60 918.90 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .20 UNCH .20 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 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 1 1110 ---- ---- ---- ---- .30 UNCH .30 1120 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .40 UNCH .40 1155 ---- ---- ---- ---- .40 UNCH .40 1160 ---- ---- ---- ---- .40 UNCH .40 1 1165 ---- ---- ---- ---- .40 UNCH .40 1170 ---- ---- ---- ---- .40 UNCH .40 1175 ---- ---- ---- ---- .50 UNCH .50 100 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 UNCH .60 4 1235 ---- ---- ---- ---- .70 UNCH .70 1 1240 ---- ---- ---- ---- .70 UNCH .70 1245 ---- ---- ---- ---- .70 UNCH .70 1250 ---- ---- ---- ---- .70 UNCH .70 5 1255 ---- ---- ---- ---- .80 UNCH .80 1260 ---- ---- ---- ---- .80 UNCH .80 1265 ---- ---- ---- ---- .80 UNCH .80 1270 ---- ---- ---- ---- .80 UNCH .80 1275 ---- ---- ---- ---- .90 UNCH .90 41 1280 ---- ---- ---- ---- .90 UNCH .90 1285 ---- ---- ---- ---- .90 UNCH .90 1290 ---- ---- ---- ---- .90 -.10 1.00 1295 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 55 1305 ---- ---- ---- ---- 1.00 -.10 1.10 1 1310 ---- ---- ---- ---- 1.10 UNCH 1.10 1315 ---- ---- ---- ---- 1.10 UNCH 1.10 1320 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.20 UNCH 1.20 1330 ---- ---- ---- ---- 1.20 -.10 1.30 1335 ---- ---- ---- ---- 1.30 UNCH 1.30 1340 ---- ---- ---- ---- 1.30 -.10 1.40 1345 ---- ---- ---- ---- 1.40 UNCH 1.40 1350 ---- ---- ---- ---- 1.40 -.10 1.50 438 1355 ---- ---- ---- ---- 1.50 UNCH 1.50 1360 ---- ---- ---- ---- 1.50 -.10 1.60 4 1365 ---- ---- ---- ---- 1.60 UNCH 1.60 1370 ---- ---- ---- ---- 1.60 -.10 1.70 1375 ---- ---- ---- ---- 1.70 UNCH 1.70 1380 ---- ---- ---- ---- 1.70 -.10 1.80 1385 ---- ---- ---- ---- 1.80 -.10 1.90 1390 ---- ---- ---- ---- 1.90 UNCH 1.90 3 1395 ---- ---- ---- ---- 1.90 -.10 2.00 1400 ---- ---- ---- ---- 2.00 -.10 2.10 273 1405 ---- ---- ---- ---- 2.10 -.10 2.20 1410 ---- ---- ---- ---- 2.20 -.10 2.30 1415 ---- ---- ---- ---- 2.30 -.10 2.40 1420 ---- ---- ---- ---- 2.40 UNCH 2.40 1425 ---- ---- ---- ---- 2.40 -.10 2.50 59 1430 ---- ---- ---- ---- 2.50 -.10 2.60 1435 ---- ---- ---- ---- 2.70 UNCH 2.70 1 1440 ---- ---- ---- ---- 2.80 -.10 2.90 3 1445 ---- ---- ---- ---- 2.90 -.10 3.00 1450 ---- ---- ---- ---- 3.00 -.10 3.10 1192 1455 ---- ---- ---- ---- 3.10 -.10 3.20 1 1 1460 ---- ---- ---- ---- 3.20 -.10 3.30 1 2 1465 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1470 ---- ---- ---- ---- 3.50 -.10 3.60 1475 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 31 1480 ---- ---- ---- ---- 3.80 -.10 3.90 1485 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 3 1490 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 1495 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 196 1500 ---- ---- 4.50A 4.50A 4.50 -.10 4.60 26 506 1505 ---- ---- 4.70A 4.70A 4.70 -.10 4.80 14 1510 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 7 1515 5.00 5.10B 5.00 5.10B 5.10 -.20 1 5.30 6 1520 ---- ---- 5.30A 5.30A 5.40 -.10 5.50 2 1525 ---- ---- 5.50A 5.50A 5.60 -.10 5.70 30 1530 ---- ---- 5.80A 5.80A 5.80 -.20 6.00 1535 ---- ---- 6.00A 6.00A 6.10 -.10 6.20 1 1540 ---- ---- 6.20A 6.20A 6.40 -.10 6.50 10 1545 ---- ---- 6.50A 6.50A 6.60 -.20 6.80 1550 ---- ---- 6.80A 6.80A 6.90 -.20 7.10 13 971 1555 ---- ---- 7.10A 7.10A 7.20 -.20 7.40 1560 ---- ---- 7.40A 7.40A 7.60 -.10 7.70 7 1565 ---- ---- 7.70A 7.70A 7.90 -.20 8.10 1570 ---- ---- 8.00A 8.00A 8.30 -.10 8.40 1 1575 ---- ---- 8.40A 8.40A 8.60 -.20 8.80 202 1580 ---- ---- 8.80A 8.80A 9.00 -.20 9.20 2 1585 ---- ---- 9.10A 9.10A 9.40 -.20 9.60 1590 ---- ---- 9.50A 9.50A 9.80 -.30 10.10 1000 1595 ---- ---- 9.90A 9.90A 10.30 -.20 10.50 1 1600 ---- ---- 10.40A 10.40A 10.70 -.30 11.00 2 1462 1605 ---- ---- 10.90A 10.90A 11.20 -.30 11.50 1 1 1610 ---- ---- 11.30A 11.30A 11.70 -.30 12.00 1 7 1615 ---- ---- 11.90A 11.90A 12.30 -.20 12.50 52 1620 ---- ---- 12.30A 12.30A 12.80 -.30 13.10 1625 ---- ---- 12.90A 12.90A 13.40 -.30 13.70 84 1630 ---- 14.40B 13.50A 13.50A 14.00 -.30 14.30 1635 ---- 15.00B 14.10A 14.10A 14.60 -.30 14.90 3 1640 15.00 15.70B 14.80A 15.70B 15.30 -.30 1 15.60 490 1645 ---- 16.40B 15.40A 15.40A 16.00 -.30 16.30 1650 ---- 17.20B 16.00A 16.00A 16.70 -.30 17.00 1050 1655 ---- 17.90B 16.80A 16.80A 17.50 -.30 17.80 1660 18.00 18.80B 17.60A 17.60A 18.30 -.20 5 18.50 50 1665 19.30 19.60B 18.30A 19.10A 19.10 -.30 6 19.40 13 1670 ---- 20.50B 19.10A 19.10A 20.00 -.20 20.20 94 1675 ---- 21.40B 20.00A 20.00A 20.90 -.20 21.10 512 1680 ---- 22.40B 20.90A 20.90A 21.80 -.30 22.10 9 1685 ---- 23.40B 21.70A 21.70A 22.80 -.30 23.10 45 1690 ---- 24.40B 22.70A 22.70A 23.80 -.30 24.10 6 1695 ---- 25.50B 23.70A 23.70A 24.90 -.30 25.20 5 1700 ---- 26.70B 24.70A 24.70A 26.00 -.30 26.30 581 2015 1705 ---- 27.90B 25.90A 25.90A 27.10 -.40 27.50 7 1710 ---- 29.10B 27.00A 27.00A 28.30 -.40 28.70 28 1715 ---- 30.40B 28.20A 28.20A 29.60 -.40 30.00 5 1720 ---- 31.80B 29.40A 29.40A 30.90 -.40 31.30 4 1725 ---- 33.20B 30.80A 30.80A 32.30 -.40 32.70 4471 1730 ---- 34.70B 32.10A 32.10A 33.70 -.40 34.10 6 16 1735 ---- 36.20B 33.50A 33.50A 35.10 -.50 35.60 64 1740 ---- 37.70B 35.00A 35.00A 36.70 -.40 37.10 18 1745 ---- 39.30B 36.50A 36.50A 38.20 -.40 38.60 21 1750 39.70 41.00B 38.00A 38.00A 39.90 -.30 2 40.20 508 1755 ---- 42.80B 39.60A 39.60A 41.60 -.30 41.90 2 1760 ---- 44.60B 41.30A 41.30A 43.40 -.20 43.60 35 1765 ---- 46.50B 43.00A 43.00A 45.20 -.30 45.50 14 1770 ---- 48.40B 44.80A 44.80A 47.10 -.20 47.30 12 1775 ---- 50.40B 46.70A 46.70A 49.00 -.30 49.30 167 1780 ---- 52.60B 48.70A 48.70A 51.10 -.20 51.30 3 1785 ---- 54.60B 50.60A 50.60A 53.10 -.20 53.30 8 1790 ---- 56.80B 52.70A 52.70A 55.30 -.20 55.50 18 1795 ---- 59.20B 54.80A 54.80A 57.50 -.20 57.70 1800 59.50 61.50B 57.00A 61.50B 59.80 -.10 1 59.90 561 1805 ---- 63.80B 59.30A 59.30A 62.10 -.20 62.30 33 1810 ---- 66.30B 61.60A 61.60A 64.60 UNCH 64.60 40 1815 ---- 68.80B 64.00A 64.00A 67.00 -.10 67.10 17 1820 ---- 71.40B 66.40A 66.40A 69.60 UNCH 69.60 15 1825 ---- 74.20B 68.90A 68.90A 72.20 +.10 15 72.10 10 231 1830 71.50 76.80B 71.40A 76.80B 74.90 +.20 1 74.70 8 16 1835 ---- 79.70B 74.00A 74.00A 77.60 +.20 77.40 1 1840 ---- 82.50B 76.70A 76.70A 80.40 +.30 1 80.10 10 1845 ---- 85.50B 79.40A 79.40A 83.30 +.40 82.90 1850 ---- 88.40B 82.20A 82.20A 86.20 +.50 85.70 258 1855 ---- 91.40B 85.00A 85.00A 89.20 +.60 88.60 40 1860 ---- 94.50B 87.90A 87.90A 92.20 +.60 91.60 24 1865 ---- 97.60B 90.90A 90.90A 95.30 +.70 94.60 1870 ---- 100.80B 93.90A 93.90A 98.40 +.70 97.70 16 1875 ---- 104.00B 97.00A 97.00A 101.60 +.70 100.90 1880 ---- 107.30B 100.10A 100.10A 104.80 +.70 104.10 1885 ---- 110.70B 103.30A 103.30A 108.10 +.70 107.40 1890 ---- 114.10B 106.50A 106.50A 111.40 +.70 110.70 1895 ---- 117.50B 109.80A 109.80A 114.80 +.70 114.10 1900 ---- 121.00B 113.20A 113.20A 118.30 +.80 117.50 101 1905 ---- 124.60B 116.60A 116.60A 121.80 +.80 121.00 1910 ---- 128.20B 120.00A 120.00A 125.30 +.80 124.50 5 1915 ---- 131.90B 123.50A 123.50A 128.90 +.90 128.00 1 1920 ---- 135.60B 127.00A 127.00A 132.50 +.90 131.60 2 1925 ---- 139.30B 130.50A 130.50A 136.20 +.90 135.30 2 1930 ---- 143.10B 134.20A 134.20A 140.00 +1.00 139.00 6 1935 ---- 146.90B 137.90A 137.90A 143.70 +1.00 142.70 15 1940 ---- 150.70B 141.60A 141.60A 147.50 +1.00 146.50 1 1945 ---- 154.60B 145.30A 145.30A 151.40 +1.10 150.30 1950 ---- 158.50B 149.10A 149.10A 155.30 +1.20 154.10 5 1955 ---- 162.50B 152.90A 152.90A 159.20 +1.20 158.00 3 1960 ---- 166.50B 156.80A 156.80A 163.10 +1.20 161.90 6 1965 ---- 170.50B 160.70A 160.70A 167.10 +1.20 165.90 4 1970 ---- 174.50B 164.60A 164.60A 171.10 +1.30 169.80 3 1975 ---- 178.60B 168.60A 168.60A 175.10 +1.20 173.90 3 1980 ---- 182.70B 172.60A 172.60A 179.20 +1.30 177.90 4 1985 ---- 186.90B 176.60A 176.60A 183.30 +1.30 182.00 8 1990 ---- 191.00B 180.70A 180.70A 187.40 +1.30 186.10 12 1995 ---- 195.20B 184.80A 184.80A 191.60 +1.40 190.20 11 2000 ---- 199.50B 188.90A 188.90A 195.80 +1.40 194.40 96 2005 201.50 203.70B 193.00A 203.70B 200.00 +1.40 1 198.60 4 2010 ---- 208.00B 197.20A 197.20A 204.20 +1.40 202.80 9 2015 ---- 212.30B 201.40A 201.40A 208.50 +1.50 207.00 4 2020 210.60 216.60B 205.60A 207.10A 212.80 +1.50 1 211.30 7 2025 214.80 220.90B 209.80A 211.40A 217.10 +1.60 2 215.50 6 2030 219.10 225.30B 214.10A 225.30B 221.40 +1.60 3 219.80 8 2035 221.40 229.60B 218.40A 229.60B 225.70 +1.50 1 224.20 6 2040 ---- 234.00B 222.70A 222.70A 230.10 +1.60 228.50 8 2045 ---- 238.40B 227.00A 227.00A 234.50 +1.60 232.90 2 2050 ---- 242.80B 231.30A 231.30A 238.90 +1.70 237.20 379 2055 ---- 247.30B 235.70A 235.70A 243.30 +1.70 241.60 8 2060 ---- 251.80B 240.10A 240.10A 247.80 +1.70 246.10 6 2065 ---- 256.30B 244.50A 244.50A 252.20 +1.70 250.50 2 2070 ---- 260.80B 249.00A 249.00A 256.70 +1.70 255.00 2 2075 ---- 265.30B 253.40A 253.40A 261.20 +1.80 259.40 4 2080 ---- 269.80B 257.90A 257.90A 265.70 +1.80 263.90 4 2085 ---- 274.40B 262.30A 262.30A 270.20 +1.80 268.40 2090 ---- 278.90B 266.80A 266.80A 274.70 +1.80 272.90 3 2095 ---- 283.50B 271.30A 271.30A 279.30 +1.80 277.50 2100 ---- 288.10B 275.90A 275.90A 283.90 +1.90 282.00 3 2105 ---- 292.70B 280.40A 280.40A 288.40 +1.80 286.60 4 2110 ---- 297.30B 284.90A 284.90A 293.00 +1.90 291.10 1 2115 ---- 301.90B 289.50A 289.50A 297.60 +1.90 295.70 2 2120 ---- 306.50B 294.10A 294.10A 302.20 +1.90 300.30 2125 305.40 311.20B 298.70A 311.20B 306.80 +1.90 2 304.90 3 2130 ---- 315.80B 303.30A 303.30A 311.50 +2.00 309.50 2 2135 ---- 320.50B 307.90A 307.90A 316.10 +2.00 314.10 2 2140 ---- 325.10B 312.50A 312.50A 320.80 +2.00 318.80 2145 ---- 329.80B 317.10A 317.10A 325.40 +2.00 323.40 1 2150 ---- 334.50B 321.80A 321.80A 330.10 +2.00 328.10 11 2155 331.10 339.20B 326.40A 339.20B 334.80 +2.00 1 332.80 2 2160 ---- 343.90B 331.10A 331.10A 339.50 +2.10 337.40 2 2165 ---- 348.60B 335.70A 335.70A 344.20 +2.10 342.10 1 2170 ---- 353.40B 340.40A 340.40A 348.90 +2.10 346.80 2175 ---- 358.10B 345.10A 345.10A 353.60 +2.10 351.50 1 2180 ---- 361.40B 349.80A 349.80A 358.30 +2.10 356.20 2 2185 ---- 366.10B 354.50A 354.50A 363.00 +2.00 361.00 2190 ---- 370.90B 359.30A 359.30A 367.80 +2.10 365.70 2195 ---- 375.60B 364.00A 364.00A 372.50 +2.10 370.40 2 2200 ---- 381.90B 368.70A 368.70A 377.30 +2.10 375.20 5 2205 ---- 384.70B 375.80A 375.80A 382.00 +2.10 379.90 2 2210 ---- 390.00B 380.50A 380.50A 386.80 +2.10 384.70 9 2215 ---- 394.70B 385.30A 385.30A 391.60 +2.10 389.50 8 2220 ---- 399.50B 390.10A 390.10A 396.40 +2.10 394.30 5 2225 ---- 405.80B 392.50A 392.50A 401.20 +2.20 399.00 4 2230 ---- 409.10B 399.60A 399.60A 406.00 +2.20 403.80 3 2235 ---- 413.90B 404.40A 404.40A 410.80 +2.20 408.60 8 2240 ---- 418.30B 409.20A 409.20A 415.60 +2.20 413.40 19 2245 ---- 423.50B 414.00A 414.00A 420.40 +2.20 418.20 2250 ---- 429.90B 416.40A 416.40A 425.20 +2.20 423.00 10 2255 ---- 432.80B 423.80A 423.80A 430.00 +2.20 427.80 2260 ---- 438.00B 428.40A 428.40A 434.90 +2.20 432.70 2 2265 ---- 442.80B 433.20A 433.20A 439.70 +2.20 437.50 2270 ---- 447.30B 438.10A 438.10A 444.50 +2.20 442.30 2275 ---- 454.10B 440.50A 440.50A 449.40 +2.20 447.20 8 2280 ---- 457.40B 447.70A 447.70A 454.20 +2.20 452.00 2285 ---- 461.90B 452.60A 452.60A 459.10 +2.20 456.90 2290 ---- 466.80B 457.70A 457.70A 464.00 +2.30 461.70 2295 ---- 471.90B 462.40A 462.40A 468.80 +2.20 466.60 2300 ---- 478.40B 464.70A 464.70A 473.70 +2.30 471.40 162 2305 ---- 481.60B 472.10A 472.10A 478.60 +2.30 476.30 2310 ---- 486.50B 476.90A 476.90A 483.40 +2.20 481.20 2315 ---- 491.40B 481.90A 481.90A 488.30 +2.30 486.00 2320 ---- 495.60B 486.70A 486.70A 493.20 +2.30 490.90 2325 ---- 502.90B 489.00A 489.00A 498.10 +2.30 495.80 2 2330 ---- 506.10B 496.50A 496.50A 503.00 +2.30 500.70 2335 ---- 510.90B 501.40A 501.40A 507.90 +2.30 505.60 2340 ---- 515.40B 506.30A 506.30A 512.80 +2.30 510.50 2350 ---- 527.40B 513.40A 513.40A 522.60 +2.30 520.30 1 2360 ---- 535.00B 525.90A 525.90A 532.50 +2.40 530.10 2370 ---- 545.00B 535.70A 535.70A 542.30 +2.40 539.90 2375 ---- 552.00B 537.90A 537.90A 547.20 +2.30 544.90 2380 ---- 554.80B 545.60A 545.60A 552.20 +2.40 549.80 2390 ---- 564.70B 555.40A 555.40A 562.10 +2.50 559.60 2400 ---- 576.60B 562.50A 562.50A 572.00 +2.50 569.50 5 2410 ---- 584.40B 575.20A 575.20A 581.90 +2.50 579.40 2420 ---- 594.20B 585.10A 585.10A 591.80 +2.50 589.30 2425 ---- 601.40B 587.10A 587.10A 596.70 +2.40 594.30 2430 ---- 604.00B 594.90A 594.90A 601.70 +2.50 599.20 2440 ---- 613.90B 604.80A 604.80A 611.60 +2.50 609.10 2450 ---- 626.20B 611.80A 611.80A 621.60 +2.50 619.10 2475 ---- 651.00B 636.60A 636.60A 646.50 +2.50 644.00 2500 ---- 675.90B 661.40A 661.40A 671.50 +2.60 668.90 2525 ---- 700.70B 686.20A 686.20A 696.50 +2.60 693.90 2550 ---- 725.70B 711.10A 711.10A 721.50 +2.60 718.90 2575 ---- 748.70B 736.00A 736.00A 746.50 +2.60 743.90 2600 ---- 773.60B 764.70A 764.70A 771.50 +2.60 768.90 2625 ---- 798.50B 789.70A 789.70A 796.50 +2.60 793.90 2700 ---- 873.50B 864.60A 864.60A 871.50 +2.60 868.90 2850 ---- 1022.60B 1014.90A 1014.90A 1021.50 +2.60 1018.90 2900 ---- 1072.50B 1065.00A 1065.00A 1071.50 +2.60 1068.90 3000 ---- 1172.40B 1166.20A 1166.20A 1171.50 +2.60 1168.90 850 ---- ---- ---- ---- .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 UNCH .80 5000 1225 ---- ---- ---- ---- .90 UNCH .90 30 1250 ---- ---- ---- ---- 1.00 -.10 1.10 1 1275 ---- ---- ---- ---- 1.20 -.10 1.30 75 1300 ---- ---- ---- ---- 1.40 -.10 1.50 5 19 1325 ---- ---- ---- ---- 1.70 UNCH 1.70 25 1350 ---- ---- ---- ---- 2.00 -.10 2.10 1375 ---- ---- ---- ---- 2.40 -.10 2.50 1390 ---- ---- ---- ---- 2.70 UNCH 2.70 1400 ---- ---- ---- ---- 2.90 UNCH 2.90 3 102 1410 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1 1420 ---- ---- ---- ---- 3.30 -.10 3.40 1425 ---- ---- ---- ---- 3.40 -.10 3.50 65 1430 ---- ---- ---- ---- 3.50 -.10 3.60 1440 ---- ---- ---- ---- 3.80 -.10 3.90 1450 ---- ---- ---- ---- 4.10 -.10 4.20 301 1460 ---- ---- ---- ---- 4.40 -.10 4.50 1 1470 ---- ---- ---- ---- 4.70 -.10 4.80 1475 ---- ---- ---- ---- 4.90 -.10 5.00 1480 ---- ---- 5.10A 5.10A 5.00 -.20 5.20 1490 ---- ---- 5.50A 5.50A 5.40 -.20 5.60 1495 ---- ---- 5.70A 5.70A 5.60 -.20 5.80 1500 ---- ---- 5.90A 5.90A 5.90 -.10 6.00 6 1505 ---- ---- 6.20A 6.20A 6.10 -.20 6.30 1510 ---- ---- 6.40A 6.40A 6.30 -.20 6.50 1515 ---- ---- 6.60A 6.60A 6.60 -.20 6.80 1520 ---- ---- 6.90A 6.90A 6.80 -.30 7.10 1525 ---- ---- 7.10A 7.10A 7.10 -.20 7.30 1530 ---- ---- 7.40A 7.40A 7.40 -.20 7.60 1535 ---- ---- 7.70A 7.70A 7.70 -.20 7.90 1540 ---- ---- 8.00A 8.00A 8.00 -.20 8.20 1545 ---- ---- 8.30A 8.30A 8.30 -.30 8.60 1550 ---- ---- 8.60A 8.60A 8.70 -.20 8.90 1555 ---- ---- 9.00A 9.00A 9.00 -.30 9.30 1560 ---- ---- 9.30A 9.30A 9.40 -.30 9.70 1565 ---- ---- 9.70A 9.70A 9.80 -.20 10.00 1570 ---- ---- 10.10A 10.10A 10.20 -.20 10.40 1575 ---- ---- 10.40A 10.40A 10.60 -.30 10.90 1 1580 ---- ---- 10.90A 10.90A 11.00 -.30 11.30 1585 ---- ---- 11.30A 11.30A 11.50 -.30 11.80 1590 ---- ---- 11.70A 11.70A 11.90 -.30 12.20 1595 ---- ---- 12.20A 12.20A 12.40 -.30 12.70 1600 ---- ---- 12.70A 12.70A 12.90 -.30 13.20 26 1605 ---- ---- 13.20A 13.20A 13.40 -.40 13.80 1610 ---- ---- 13.80A 13.80A 14.00 -.30 14.30 1615 ---- ---- 14.20A 14.20A 14.60 -.30 14.90 1620 ---- ---- 14.90A 14.90A 15.20 -.30 15.50 1625 ---- ---- 15.50A 15.50A 15.80 -.30 16.10 1630 ---- ---- 16.10A 16.10A 16.40 -.40 16.80 1635 ---- ---- 16.70A 16.70A 17.10 -.40 17.50 1640 ---- ---- 17.30A 17.30A 17.80 -.40 18.20 1 1645 ---- ---- 18.00A 18.00A 18.50 -.40 18.90 1650 ---- ---- 18.80A 18.80A 19.30 -.40 19.70 52 1655 ---- ---- 19.50A 19.50A 20.10 -.40 20.50 1660 ---- ---- 20.40A 20.40A 20.90 -.40 21.30 1 1665 ---- ---- 21.20A 21.20A 21.70 -.50 22.20 1670 ---- ---- 22.00A 22.00A 22.60 -.50 23.10 1 2 1675 ---- 24.10B 22.90A 22.90A 23.60 -.40 24.00 15 1680 ---- 25.10B 23.70A 23.70A 24.50 -.50 25.00 1685 ---- 26.10B 24.80A 24.80A 25.50 -.50 26.00 7 1690 ---- 27.20B 25.70A 25.70A 26.50 -.60 27.10 1695 ---- 28.30B 26.80A 26.80A 27.60 -.50 28.10 1700 ---- 29.40B 27.80A 27.80A 28.70 -.60 29.30 1 1705 ---- 30.60B 28.90A 28.90A 29.90 -.50 30.40 1710 ---- 31.90B 30.00A 30.00A 31.10 -.50 31.60 1715 ---- 33.20B 31.30A 31.30A 32.40 -.50 32.90 1720 ---- 34.50B 32.50A 32.50A 33.70 -.50 34.20 1725 ---- 35.90B 33.80A 33.80A 35.00 -.50 35.50 100 1730 ---- 37.30B 35.10A 35.10A 36.40 -.50 36.90 37 1735 ---- 38.80B 36.50A 36.50A 37.80 -.60 38.40 1740 ---- 40.30B 37.90A 37.90A 39.30 -.60 39.90 1745 ---- 41.90B 39.40A 39.40A 40.90 -.50 41.40 1750 ---- 43.50B 40.90A 40.90A 42.40 -.60 43.00 44 1755 ---- 45.20B 42.50A 42.50A 44.10 -.50 44.60 1760 ---- 47.00B 44.10A 44.10A 45.80 -.50 46.30 1765 ---- 48.70B 45.80A 45.80A 47.50 -.60 48.10 1770 ---- 50.60B 47.50A 47.50A 49.40 -.50 49.90 1775 ---- 52.50B 49.30A 49.30A 51.20 -.50 51.70 52 1780 ---- 54.50B 51.20A 51.20A 53.10 -.50 53.60 1 1785 ---- 56.50B 53.10A 53.10A 55.10 -.50 55.60 1790 ---- 58.60B 55.00A 55.00A 57.10 -.50 57.60 1795 ---- 60.70B 57.10A 57.10A 59.20 -.40 59.60 1800 ---- 62.90B 59.20A 59.20A 61.40 -.30 61.70 25 1805 ---- 65.20B 61.30A 61.30A 63.60 -.30 63.90 1810 ---- 67.50B 63.50A 63.50A 65.90 -.20 66.10 1815 ---- 69.90B 65.70A 65.70A 68.20 -.20 68.40 1820 ---- 72.30B 68.00A 68.00A 70.60 -.20 70.80 1825 ---- 74.80B 70.40A 70.40A 73.00 -.20 73.20 4 1830 ---- 77.40B 72.80A 72.80A 75.50 -.10 75.60 1835 ---- 80.00B 75.30A 75.30A 78.10 -.10 78.20 1840 ---- 82.70B 77.90A 77.90A 80.70 UNCH 80.70 1 1845 ---- 85.40B 80.40A 80.40A 83.30 -.10 83.40 1850 ---- 88.20B 83.00A 83.00A 86.10 +.10 86.00 30 1855 ---- 91.00B 85.70A 85.70A 88.80 UNCH 88.80 1860 ---- 93.90B 88.40A 88.40A 91.70 +.10 91.60 1865 ---- 96.90B 91.20A 91.20A 94.60 +.20 94.40 1870 ---- 99.90B 94.10A 94.10A 97.50 +.20 97.30 1875 ---- 103.00B 97.00A 97.00A 100.50 +.20 100.30 1880 ---- 106.10B 99.90A 99.90A 103.50 +.20 103.30 1885 ---- 109.20B 102.90A 102.90A 106.60 +.20 106.40 1890 ---- 112.40B 106.00A 106.00A 109.80 +.30 109.50 1895 ---- 115.70B 109.10A 109.10A 113.00 +.30 112.70 1900 ---- 119.00B 112.20A 112.20A 116.20 +.30 115.90 1905 ---- 122.40B 115.40A 115.40A 119.50 +.30 119.20 1910 ---- 125.80B 118.70A 118.70A 122.90 +.40 122.50 1915 ---- 129.20B 122.00A 122.00A 126.30 +.50 125.80 1920 ---- 132.70B 125.30A 125.30A 129.70 +.50 129.20 1925 ---- 136.20B 128.70A 128.70A 133.20 +.50 132.70 1930 ---- 139.80B 132.20A 132.20A 136.70 +.50 136.20 1935 ---- 143.40B 135.60A 135.60A 140.20 +.50 139.70 1940 ---- 147.10B 139.20A 139.20A 143.80 +.50 143.30 1945 ---- 150.80B 142.70A 142.70A 147.50 +.60 146.90 1 1950 ---- 154.50B 146.30A 146.30A 151.20 +.70 150.50 1955 ---- 158.30B 150.00A 150.00A 154.90 +.70 154.20 1960 ---- 162.10B 153.60A 153.60A 158.60 +.70 157.90 1965 ---- 165.90B 157.40A 157.40A 162.40 +.70 161.70 1970 ---- 169.80B 161.10A 161.10A 166.20 +.70 165.50 1975 ---- 173.70B 164.90A 164.90A 170.10 +.80 169.30 1980 ---- 177.60B 168.70A 168.70A 174.00 +.80 173.20 1985 ---- 181.60B 172.60A 172.60A 177.90 +.80 177.10 2 1990 ---- 185.60B 176.40A 176.40A 181.80 +.80 181.00 1 1995 ---- 189.60B 180.30A 180.30A 185.80 +.90 184.90 1 2000 ---- 193.60B 184.30A 184.30A 189.80 +.90 188.90 1 2005 ---- 197.70B 188.20A 188.20A 193.90 +1.00 192.90 1 2010 ---- 201.80B 192.20A 192.20A 197.90 +.90 197.00 1 2015 ---- 205.90B 196.20A 196.20A 202.00 +1.00 201.00 1 2020 ---- 210.00B 200.30A 200.30A 206.10 +1.00 205.10 2 2025 ---- 214.20B 204.40A 204.40A 210.30 +1.10 209.20 4 2030 ---- 218.40B 208.40A 208.40A 214.40 +1.10 213.30 5 2035 ---- 222.60B 212.60A 212.60A 218.60 +1.10 217.50 2040 ---- 226.90B 216.70A 216.70A 222.80 +1.10 221.70 2045 ---- 231.10B 220.90A 220.90A 227.00 +1.10 225.90 1 2050 ---- 235.40B 225.10A 225.10A 231.30 +1.20 230.10 4 2055 ---- 239.70B 229.30A 229.30A 235.60 +1.30 234.30 2060 ---- 244.00B 233.50A 233.50A 239.90 +1.30 238.60 2065 ---- 248.30B 237.70A 237.70A 244.20 +1.30 242.90 2070 ---- 252.70B 242.00A 242.00A 248.50 +1.30 247.20 2075 ---- 257.10B 246.30A 246.30A 252.80 +1.30 251.50 2080 ---- 261.40B 250.60A 250.60A 257.20 +1.40 255.80 2085 ---- 265.80B 254.90A 254.90A 261.60 +1.40 260.20 2090 ---- 270.30B 259.30A 259.30A 266.00 +1.40 264.60 2095 ---- 274.70B 263.60A 263.60A 270.40 +1.40 269.00 2100 ---- 279.10B 268.00A 268.00A 274.80 +1.40 273.40 2105 ---- 283.60B 272.40A 272.40A 279.20 +1.40 277.80 2110 ---- 288.10B 276.80A 276.80A 283.70 +1.50 282.20 1 2115 ---- 292.60B 281.30A 281.30A 288.20 +1.50 286.70 1 2120 ---- 297.10B 285.70A 285.70A 292.60 +1.50 291.10 1 2125 ---- 301.60B 290.20A 290.20A 297.10 +1.50 295.60 1 2130 ---- 306.10B 294.60A 294.60A 301.60 +1.50 300.10 2135 ---- 310.70B 299.10A 299.10A 306.20 +1.60 304.60 1 2140 ---- 315.20B 303.60A 303.60A 310.70 +1.60 309.10 2145 ---- 319.80B 308.10A 308.10A 315.20 +1.60 313.60 1 2150 ---- 324.40B 312.60A 312.60A 319.80 +1.60 318.20 2 2155 ---- 329.00B 317.20A 317.20A 324.30 +1.60 322.70 2160 ---- 333.60B 321.70A 321.70A 328.90 +1.60 327.30 2 2165 ---- 338.20B 326.30A 326.30A 333.50 +1.60 331.90 2 2170 ---- 342.80B 330.80A 330.80A 338.10 +1.70 336.40 2 2175 ---- 347.40B 335.40A 335.40A 342.70 +1.70 341.00 3 2180 ---- 352.10B 340.00A 340.00A 347.30 +1.70 345.60 2185 ---- 356.70B 344.60A 344.60A 351.90 +1.60 350.30 2190 ---- 361.40B 349.20A 349.20A 356.60 +1.70 354.90 2195 ---- 366.00B 353.80A 353.80A 361.20 +1.70 359.50 2200 ---- 370.70B 358.50A 358.50A 365.90 +1.70 364.20 3 2205 ---- 375.40B 363.10A 363.10A 370.50 +1.70 368.80 2210 ---- 380.10B 367.80A 367.80A 375.20 +1.70 373.50 11 2215 ---- 384.80B 372.40A 372.40A 379.90 +1.80 378.10 2220 ---- 389.50B 377.10A 377.10A 384.60 +1.80 382.80 2225 ---- 394.20B 381.80A 381.80A 389.30 +1.80 387.50 1 2230 ---- 398.90B 386.40A 386.40A 394.00 +1.80 392.20 2 2235 ---- 403.70B 391.10A 391.10A 398.70 +1.80 396.90 1 2240 ---- 408.40B 395.80A 395.80A 403.40 +1.80 401.60 2 2245 ---- 413.10B 400.50A 400.50A 408.10 +1.80 406.30 3 2250 ---- 417.90B 405.20A 405.20A 412.90 +1.80 411.10 2255 ---- 420.40B 410.00A 410.00A 417.60 +1.80 415.80 2 2260 ---- 425.20B 414.70A 414.70A 422.30 +1.80 420.50 2265 ---- 429.90B 419.40A 419.40A 427.10 +1.80 425.30 2270 ---- 434.70B 424.20A 424.20A 431.90 +1.90 430.00 1 2275 ---- 441.70B 428.90A 428.90A 436.60 +1.80 434.80 2280 ---- 444.20B 435.90A 435.90A 441.40 +1.90 439.50 2 2290 ---- 453.80B 445.40A 445.40A 451.00 +1.90 449.10 2300 ---- 465.70B 452.70A 452.70A 460.50 +1.90 458.60 2310 ---- 473.00B 464.60A 464.60A 470.20 +2.00 468.20 2320 ---- 482.60B 474.20A 474.20A 479.80 +2.00 477.80 2325 ---- 489.80B 476.70A 476.70A 484.60 +1.90 482.70 2330 ---- 492.20B 483.80A 483.80A 489.40 +1.90 487.50 2 2340 ---- 501.90B 493.40A 493.40A 499.10 +2.00 497.10 2350 ---- 514.00B 500.80A 500.80A 508.80 +2.00 506.80 3 2360 ---- 521.30B 512.90A 512.90A 518.50 +2.00 516.50 2370 ---- 531.00B 522.60A 522.60A 528.20 +2.00 526.20 2375 ---- 538.30B 525.00A 525.00A 533.10 +2.00 531.10 5 2380 ---- 540.70B 532.30A 532.30A 538.00 +2.10 535.90 2400 ---- 562.70B 549.30A 549.30A 557.50 +2.10 555.40 1 2425 ---- 587.20B 573.60A 573.60A 582.00 +2.10 579.90 2450 ---- 611.70B 598.10A 598.10A 606.50 +2.10 604.40 2475 ---- 636.30B 622.60A 622.60A 631.20 +2.20 629.00 2500 ---- 661.00B 647.20A 647.20A 655.90 +2.20 653.70 2525 ---- 685.70B 671.90A 671.90A 680.70 +2.20 678.50 2550 ---- 710.50B 696.60A 696.60A 705.60 +2.30 703.30 2575 ---- 735.30B 721.30A 721.30A 730.50 +2.30 728.20 2700 ---- 856.80B 845.70A 845.70A 855.50 +2.30 853.20 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.00 -.10 1.10 1225 ---- ---- ---- ---- 1.20 -.10 1.30 1250 ---- ---- ---- ---- 1.40 -.10 1.50 1275 ---- ---- ---- ---- 1.70 -.10 1.80 30 1300 ---- ---- ---- ---- 2.00 -.10 2.10 1325 ---- ---- ---- ---- 2.40 -.10 2.50 1350 ---- ---- ---- ---- 2.80 -.10 2.90 40 1375 ---- ---- ---- ---- 3.30 -.10 3.40 9 1390 ---- ---- ---- ---- 3.60 -.10 3.70 1400 ---- ---- ---- ---- 3.80 -.20 4.00 1410 ---- ---- ---- ---- 4.10 -.10 4.20 1420 ---- ---- ---- ---- 4.40 -.10 4.50 1 1425 ---- ---- ---- ---- 4.60 -.10 4.70 30 1430 ---- ---- ---- ---- 4.70 -.10 4.80 1 1 1440 ---- ---- 5.10A 5.10A 5.10 -.10 5.20 1450 ---- ---- 5.50A 5.50A 5.40 -.20 5.60 4 1460 ---- ---- 5.90A 5.90A 5.80 -.20 6.00 1470 ---- ---- 6.30A 6.30A 6.20 -.20 6.40 1475 ---- ---- 6.50A 6.50A 6.50 -.10 6.60 1480 ---- ---- 6.70A 6.70A 6.70 -.20 6.90 1490 ---- ---- 7.20A 7.20A 7.20 -.20 7.40 1495 ---- ---- 7.50A 7.50A 7.50 -.10 7.60 1500 ---- ---- 7.70A 7.70A 7.70 -.20 7.90 1505 ---- ---- 8.00A 8.00A 8.00 -.20 8.20 1510 ---- ---- 8.30A 8.30A 8.30 -.20 8.50 1515 ---- ---- 8.60A 8.60A 8.60 -.20 8.80 1520 ---- ---- 8.90A 8.90A 8.90 -.20 9.10 1 1525 ---- ---- 9.30A 9.30A 9.30 -.20 9.50 1 1530 ---- ---- 9.60A 9.60A 9.60 -.20 9.80 31 1535 ---- ---- 9.90A 9.90A 10.00 -.20 10.20 1540 ---- ---- 10.30A 10.30A 10.30 -.30 10.60 1545 ---- ---- 10.70A 10.70A 10.70 -.30 11.00 19 1550 ---- ---- 11.00A 11.00A 11.10 -.30 11.40 3 13 1555 ---- ---- 11.40A 11.40A 11.50 -.30 11.80 1560 ---- ---- 11.90A 11.90A 12.00 -.30 12.30 36 1565 ---- ---- 12.30A 12.30A 12.40 -.30 12.70 1570 ---- ---- 12.70A 12.70A 12.90 -.30 13.20 1575 ---- ---- 13.20A 13.20A 13.40 -.30 13.70 1580 ---- ---- 13.70A 13.70A 13.90 -.30 14.20 1585 ---- ---- 14.20A 14.20A 14.40 -.40 14.80 1590 ---- ---- 14.70A 14.70A 14.90 -.40 15.30 1595 ---- ---- 15.30A 15.30A 15.50 -.40 15.90 1600 ---- ---- 15.80A 15.80A 16.10 -.40 16.50 708 1605 ---- ---- 16.40A 16.40A 16.70 -.40 17.10 1610 ---- ---- 17.00A 17.00A 17.30 -.40 17.70 1615 ---- ---- 17.60A 17.60A 18.00 -.40 18.40 1620 ---- ---- 18.30A 18.30A 18.70 -.40 19.10 1625 ---- ---- 19.00A 19.00A 19.40 -.40 19.80 1630 ---- ---- 19.70A 19.70A 20.10 -.50 20.60 1 1635 ---- ---- 20.40A 20.40A 20.90 -.40 21.30 1640 ---- ---- 21.20A 21.20A 21.70 -.40 22.10 1645 ---- ---- 22.00A 22.00A 22.50 -.50 23.00 2 1650 ---- ---- 22.80A 22.80A 23.40 -.40 23.80 63 1655 ---- ---- 23.60A 23.60A 24.30 -.40 24.70 1660 ---- ---- 24.50A 24.50A 25.20 -.40 25.60 3 1665 ---- ---- 25.40A 25.40A 26.10 -.50 26.60 6 1670 ---- ---- 26.40A 26.40A 27.10 -.50 27.60 2 1675 ---- 28.70B 27.30A 27.30A 28.10 -.50 28.60 50 1680 ---- 29.80B 28.40A 28.40A 29.20 -.50 29.70 1685 ---- 30.90B 29.40A 29.40A 30.30 -.50 30.80 1690 ---- 32.10B 30.50A 30.50A 31.50 -.40 31.90 1695 ---- 33.30B 31.60A 31.60A 32.60 -.50 33.10 1700 ---- 34.50B 32.80A 32.80A 33.80 -.50 34.30 141 1705 ---- 35.80B 34.00A 34.00A 35.10 -.50 35.60 1710 ---- 37.20B 35.20A 35.20A 36.40 -.50 36.90 1715 ---- 38.50B 36.50A 36.50A 37.80 -.40 38.20 1720 ---- 40.00B 37.90A 37.90A 39.10 -.50 39.60 1725 ---- 41.50B 39.20A 39.20A 40.60 -.50 41.10 1730 ---- 43.00B 40.70A 40.70A 42.10 -.50 42.60 1735 ---- 44.60B 42.10A 42.10A 43.60 -.50 44.10 1740 ---- 46.20B 43.60A 43.60A 45.20 -.50 45.70 1745 ---- 47.80B 45.20A 45.20A 46.80 -.50 47.30 1750 ---- 49.60B 46.80A 46.80A 48.50 -.50 49.00 64 1755 ---- 51.30B 48.50A 48.50A 50.20 -.50 50.70 1760 ---- 53.10B 50.20A 50.20A 52.00 -.50 52.50 1765 ---- 55.00B 52.00A 52.00A 53.80 -.50 54.30 1770 ---- 56.90B 53.80A 53.80A 55.70 -.50 56.20 3 1775 ---- 58.90B 55.70A 55.70A 57.60 -.50 58.10 305 1780 ---- 61.00B 57.60A 57.60A 59.60 -.50 60.10 1785 ---- 63.10B 59.60A 59.60A 61.70 -.40 62.10 1790 ---- 65.20B 61.60A 61.60A 63.80 -.40 64.20 1795 ---- 67.40B 63.70A 63.70A 65.90 -.40 66.30 1800 ---- 69.70B 65.80A 65.80A 68.10 -.40 68.50 483 1805 ---- 72.00B 68.00A 68.00A 70.40 -.30 70.70 1810 ---- 74.30B 70.30A 70.30A 72.70 -.30 73.00 1815 ---- 76.80B 72.60A 72.60A 75.10 -.20 75.30 1820 ---- 79.20B 74.90A 74.90A 77.50 -.30 77.80 1 1825 ---- 81.80B 77.30A 77.30A 80.00 -.20 80.20 415 1830 ---- 84.40B 79.80A 79.80A 82.50 -.20 82.70 1835 ---- 87.00B 82.30A 82.30A 85.10 -.20 85.30 1840 ---- 89.70B 84.90A 84.90A 87.70 -.20 87.90 1845 ---- 92.40B 87.50A 87.50A 90.40 -.20 90.60 1850 ---- 95.20B 90.20A 90.20A 93.20 -.10 20 93.30 1855 ---- 98.10B 92.90A 92.90A 96.00 UNCH 96.00 1860 ---- 101.00B 95.60A 95.60A 98.80 -.10 98.90 1865 ---- 103.90B 98.40A 98.40A 101.70 UNCH 101.70 1870 ---- 106.90B 101.30A 101.30A 104.60 UNCH 104.60 1 1875 ---- 110.00B 104.20A 104.20A 107.60 UNCH 107.60 1880 ---- 113.10B 107.10A 107.10A 110.70 +.10 110.60 1885 ---- 116.30B 110.10A 110.10A 113.80 +.20 113.60 1890 ---- 119.50B 113.20A 113.20A 116.90 +.20 116.70 1895 ---- 122.70B 116.30A 116.30A 120.10 +.20 119.90 1900 ---- 126.00B 119.40A 119.40A 123.30 +.20 123.10 10 1905 ---- 129.30B 122.60A 122.60A 126.60 +.30 126.30 1 1910 ---- 132.70B 125.80A 125.80A 129.90 +.30 129.60 1 1915 ---- 136.10B 129.10A 129.10A 133.30 +.40 132.90 2 1920 ---- 139.60B 132.40A 132.40A 136.70 +.40 136.30 1925 ---- 143.10B 135.80A 135.80A 140.10 +.40 139.70 1930 ---- 146.60B 139.20A 139.20A 143.60 +.50 143.10 1935 ---- 150.20B 142.60A 142.60A 147.10 +.50 146.60 1940 ---- 153.80B 146.10A 146.10A 150.60 +.50 150.10 1945 ---- 157.40B 149.60A 149.60A 154.20 +.50 153.70 1950 ---- 161.10B 153.20A 153.20A 157.90 +.70 157.20 1955 ---- 164.80B 156.80A 156.80A 161.50 +.60 160.90 1960 ---- 168.60B 160.40A 160.40A 165.20 +.70 164.50 1965 ---- 172.40B 164.10A 164.10A 169.00 +.80 168.20 1970 ---- 176.20B 167.80A 167.80A 172.70 +.70 172.00 1975 ---- 180.00B 171.50A 171.50A 176.50 +.80 175.70 1980 ---- 183.90B 175.30A 175.30A 180.30 +.80 179.50 1985 ---- 187.80B 179.10A 179.10A 184.20 +.80 183.40 1990 ---- 191.70B 182.90A 182.90A 188.10 +.90 187.20 1995 ---- 195.70B 186.70A 186.70A 192.00 +.90 191.10 2000 ---- 199.70B 190.60A 190.60A 195.90 +.90 195.00 2005 ---- 203.70B 194.50A 194.50A 199.90 +.90 199.00 2010 ---- 207.70B 198.50A 198.50A 203.90 +1.00 202.90 2015 ---- 211.80B 202.40A 202.40A 207.90 +1.00 206.90 2020 ---- 215.80B 206.40A 206.40A 212.00 +1.00 211.00 2025 ---- 219.90B 210.40A 210.40A 216.00 +1.00 215.00 4 2030 ---- 224.10B 214.40A 214.40A 220.10 +1.00 219.10 2035 ---- 228.20B 218.50A 218.50A 224.20 +1.00 223.20 2040 ---- 232.40B 222.60A 222.60A 228.40 +1.10 227.30 2045 ---- 236.60B 226.70A 226.70A 232.50 +1.10 231.40 2050 ---- 240.80B 230.80A 230.80A 236.70 +1.10 235.60 1 2055 ---- 245.00B 235.00A 235.00A 240.90 +1.20 239.70 2060 ---- 249.30B 239.10A 239.10A 245.10 +1.20 243.90 2065 ---- 253.50B 243.30A 243.30A 249.40 +1.20 248.20 2070 ---- 257.80B 247.50A 247.50A 253.60 +1.20 252.40 2075 ---- 262.10B 251.70A 251.70A 257.90 +1.30 256.60 3 2080 ---- 266.40B 256.00A 256.00A 262.20 +1.30 260.90 2085 ---- 270.80B 260.20A 260.20A 266.50 +1.30 265.20 2090 ---- 275.10B 264.50A 264.50A 270.80 +1.30 269.50 2095 ---- 279.50B 268.80A 268.80A 275.20 +1.40 273.80 2100 ---- 283.90B 273.10A 273.10A 279.50 +1.30 278.20 2105 ---- 288.30B 277.40A 277.40A 283.90 +1.40 282.50 2110 ---- 292.70B 281.80A 281.80A 288.30 +1.40 286.90 2115 ---- 297.10B 286.10A 286.10A 292.70 +1.40 291.30 2120 ---- 301.60B 290.50A 290.50A 297.10 +1.40 295.70 2125 ---- 306.00B 294.90A 294.90A 301.50 +1.40 300.10 5 2130 ---- 310.50B 299.30A 299.30A 306.00 +1.50 304.50 2135 ---- 315.00B 303.70A 303.70A 310.40 +1.50 308.90 2140 ---- 319.50B 308.20A 308.20A 314.90 +1.50 313.40 2145 ---- 324.00B 312.60A 312.60A 319.40 +1.60 317.80 2150 ---- 328.50B 317.10A 317.10A 323.90 +1.60 322.30 3 2155 ---- 333.00B 321.50A 321.50A 328.40 +1.60 326.80 1 2160 ---- 337.50B 326.00A 326.00A 332.90 +1.60 331.30 2165 ---- 342.10B 330.50A 330.50A 337.40 +1.60 335.80 2170 ---- 346.70B 335.00A 335.00A 341.90 +1.60 340.30 2175 ---- 351.20B 339.50A 339.50A 346.50 +1.70 344.80 8 2180 ---- 355.80B 344.10A 344.10A 351.00 +1.60 349.40 2185 ---- 360.40B 348.60A 348.60A 355.60 +1.70 353.90 2190 ---- 365.00B 353.20A 353.20A 360.20 +1.70 358.50 2195 ---- 369.60B 357.70A 357.70A 364.80 +1.80 363.00 2200 ---- 374.20B 362.30A 362.30A 369.40 +1.80 367.60 8 2205 ---- 378.80B 366.90A 366.90A 374.00 +1.80 372.20 2210 ---- 383.50B 371.50A 371.50A 378.60 +1.80 376.80 2215 ---- 388.10B 376.10A 376.10A 383.20 +1.80 381.40 2 2220 ---- 392.80B 380.70A 380.70A 387.80 +1.80 386.00 1 2225 ---- 397.40B 385.30A 385.30A 392.50 +1.80 390.70 3 2230 ---- 402.10B 389.90A 389.90A 397.10 +1.80 395.30 2235 ---- 406.80B 394.50A 394.50A 401.80 +1.90 399.90 3 2240 ---- 411.40B 399.20A 399.20A 406.40 +1.80 404.60 2245 ---- 416.10B 403.80A 403.80A 411.10 +1.90 409.20 2250 ---- 420.80B 408.50A 408.50A 415.80 +1.90 413.90 2255 ---- 425.50B 413.20A 413.20A 420.50 +1.90 418.60 2260 ---- 430.20B 417.80A 417.80A 425.20 +1.90 423.30 2265 ---- 435.00B 422.50A 422.50A 429.90 +1.90 428.00 2270 ---- 439.70B 427.20A 427.20A 434.60 +1.90 432.70 2275 ---- 444.40B 431.90A 431.90A 439.30 +1.90 437.40 2280 ---- 449.10B 436.60A 436.60A 444.00 +1.90 442.10 2290 ---- 458.60B 446.00A 446.00A 453.50 +2.00 451.50 2300 ---- 468.10B 455.50A 455.50A 463.00 +2.00 461.00 2310 ---- 474.90B 464.90A 464.90A 472.50 +2.00 470.50 2 2320 ---- 484.90B 474.70A 474.70A 482.00 +1.90 480.10 2325 ---- 492.00B 479.20A 479.20A 486.80 +2.00 484.80 2330 ---- 494.30B 486.30A 486.30A 491.60 +2.00 489.60 2340 ---- 503.80B 496.10A 496.10A 501.10 +1.90 499.20 2350 ---- 516.00B 503.10A 503.10A 510.70 +1.90 508.80 2360 ---- 523.00B 515.10A 515.10A 520.30 +1.90 518.40 2370 ---- 532.50B 524.70A 524.70A 530.00 +2.00 528.00 2 2375 ---- 540.10B 527.00A 527.00A 534.80 +2.00 532.80 2 2380 ---- 541.90B 534.30A 534.30A 539.60 +2.00 537.60 1 2400 ---- 564.30B 551.10A 551.10A 559.00 +2.00 557.00 6 2425 ---- 588.60B 575.30A 575.30A 583.30 +2.10 581.20 2450 ---- 613.00B 599.60A 599.60A 607.60 +2.00 605.60 1 2475 ---- 637.40B 624.00A 624.00A 632.10 +2.10 630.00 2500 ---- 662.00B 648.40A 648.40A 656.70 +2.20 654.50 3 2525 ---- 686.50B 672.90A 672.90A 681.30 +2.10 679.20 2550 ---- 711.20B 697.50A 697.50A 706.00 +2.20 703.80 2575 ---- 735.90B 722.10A 722.10A 730.80 +2.20 728.60 2600 ---- 760.60B 746.80A 746.80A 755.60 +2.20 753.40 3000 ---- 1156.10B 1150.90A 1150.90A 1155.50 +2.30 1153.20 4000 ---- ---- 2152.20A 2152.20A 2155.50 +2.30 2153.20 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.40 -.10 1.50 2 1225 ---- ---- ---- ---- 1.60 -.10 1.70 1250 ---- ---- ---- ---- 1.90 -.10 2.00 1 1275 ---- ---- ---- ---- 2.20 -.10 2.30 1300 ---- ---- ---- ---- 2.60 -.10 2.70 1325 ---- ---- ---- ---- 3.00 -.10 3.10 1350 ---- ---- ---- ---- 3.50 -.20 3.70 10 1375 ---- ---- ---- ---- 4.10 -.20 4.30 21 1400 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 201 1410 ---- ---- 5.20A 5.20A 5.10 -.20 5.30 1420 ---- ---- ---- ---- 5.50 -.10 5.60 1425 ---- ---- 5.70A 5.70A 5.60 -.20 5.80 1430 ---- ---- 5.90A 5.90A 5.80 -.20 6.00 1440 ---- ---- 6.30A 6.30A 6.20 -.20 6.40 1450 ---- ---- 6.70A 6.70A 6.60 -.20 6.80 1460 ---- ---- 7.10A 7.10A 7.10 -.20 7.30 1470 ---- ---- 7.70A 7.70A 7.60 -.20 7.80 1475 ---- ---- 7.90A 7.90A 7.80 -.20 8.00 1480 ---- ---- 8.20A 8.20A 8.10 -.20 8.30 1490 ---- ---- 8.70A 8.70A 8.60 -.30 8.90 1500 ---- ---- 9.30A 9.30A 9.20 -.30 9.50 500 500 1505 ---- ---- 9.60A 9.60A 9.50 -.30 9.80 1510 ---- ---- 9.90A 9.90A 9.80 -.30 10.10 1515 ---- ---- 10.20A 10.20A 10.20 -.30 10.50 1520 ---- ---- 10.60A 10.60A 10.50 -.30 10.80 1525 ---- ---- 10.90A 10.90A 10.90 -.30 11.20 15 1530 ---- ---- 11.30A 11.30A 11.30 -.30 11.60 1535 ---- ---- 11.60A 11.60A 11.60 -.40 12.00 1540 ---- ---- 12.00A 12.00A 12.00 -.40 12.40 1545 ---- ---- 12.40A 12.40A 12.40 -.40 12.80 1550 ---- ---- 12.80A 12.80A 12.90 -.30 13.20 1150 1555 ---- ---- 13.30A 13.30A 13.30 -.40 13.70 1560 ---- ---- 13.70A 13.70A 13.80 -.40 14.20 2 1565 ---- ---- 14.20A 14.20A 14.30 -.40 14.70 1570 ---- ---- 14.70A 14.70A 14.70 -.50 15.20 1575 ---- ---- 15.10A 15.10A 15.30 -.40 15.70 25 1580 ---- ---- 15.70A 15.70A 15.80 -.40 16.20 1585 ---- ---- 16.20A 16.20A 16.30 -.50 16.80 1590 ---- ---- 16.70A 16.70A 16.90 -.50 17.40 1595 ---- ---- 17.30A 17.30A 17.50 -.50 18.00 1600 ---- ---- 17.90A 17.90A 18.10 -.50 18.60 500 503 1605 ---- ---- 18.50A 18.50A 18.70 -.60 19.30 1610 ---- ---- 19.10A 19.10A 19.40 -.50 19.90 1615 ---- ---- 19.80A 19.80A 20.10 -.50 20.60 1620 ---- ---- 20.50A 20.50A 20.80 -.50 21.30 1625 ---- ---- 21.20A 21.20A 21.50 -.60 22.10 1630 ---- ---- 21.90A 21.90A 22.30 -.50 22.80 1635 ---- ---- 22.70A 22.70A 23.10 -.50 23.60 1640 ---- ---- 23.40A 23.40A 23.90 -.60 24.50 1645 ---- ---- 24.20A 24.20A 24.70 -.60 25.30 1650 ---- ---- 25.10A 25.10A 25.60 -.60 26.20 680 1655 ---- ---- 25.90A 25.90A 26.50 -.60 27.10 1660 ---- ---- 26.80A 26.80A 27.40 -.60 28.00 74 1665 ---- ---- 27.70A 27.70A 28.40 -.60 29.00 1670 ---- ---- 28.70A 28.70A 29.40 -.60 30.00 1675 ---- ---- 29.70A 29.70A 30.40 -.60 31.00 80 1680 ---- ---- 30.70A 30.70A 31.50 -.60 32.10 1685 ---- ---- 31.70A 31.70A 32.60 -.60 33.20 1690 ---- ---- 32.80A 32.80A 33.70 -.70 34.40 1695 ---- ---- 33.90A 33.90A 34.90 -.60 35.50 1700 ---- ---- 35.10A 35.10A 36.10 -.70 36.80 4 1705 ---- ---- 36.30A 36.30A 37.30 -.70 38.00 10 1710 ---- ---- 37.50A 37.50A 38.60 -.70 39.30 1715 ---- ---- 38.80A 38.80A 40.00 -.60 40.60 1720 ---- ---- 40.10A 40.10A 41.30 -.70 42.00 1725 ---- ---- 41.40A 41.40A 42.70 -.70 43.40 1730 ---- ---- 42.80A 42.80A 44.20 -.70 44.90 1735 ---- 46.50B 44.30A 44.30A 45.70 -.70 46.40 1 1740 ---- 48.00B 45.80A 45.80A 47.20 -.70 47.90 1745 ---- 49.70B 47.30A 47.30A 48.80 -.70 49.50 1750 ---- 51.30B 48.80A 48.80A 50.50 -.70 51.20 1755 ---- 53.00B 50.50A 50.50A 52.10 -.70 52.80 1760 ---- 54.80B 52.10A 52.10A 53.90 -.70 54.60 1765 ---- 56.60B 53.80A 53.80A 55.60 -.70 56.30 1770 ---- 58.40B 55.60A 55.60A 57.50 -.70 58.20 1775 ---- 60.30B 57.40A 57.40A 59.30 -.70 60.00 1780 ---- 62.30B 59.30A 59.30A 61.30 -.60 61.90 1785 ---- 64.30B 61.20A 61.20A 63.20 -.70 63.90 1790 ---- 66.40B 63.20A 63.20A 65.20 -.70 65.90 1795 ---- 68.50B 65.20A 65.20A 67.30 -.60 67.90 1800 ---- 70.60B 67.20A 67.20A 69.40 -.60 70.00 100 1805 ---- 72.90B 69.30A 69.30A 71.60 -.60 72.20 1810 ---- 75.10B 71.50A 71.50A 73.80 -.60 74.40 1815 ---- 77.40B 73.70A 73.70A 76.00 -.60 76.60 1820 ---- 79.80B 75.90A 75.90A 78.30 -.60 78.90 1825 ---- 82.20B 78.20A 78.20A 80.70 -.50 81.20 1830 ---- 84.70B 80.60A 80.60A 83.10 -.50 83.60 1835 ---- 87.20B 83.00A 83.00A 85.60 -.50 86.10 1840 ---- 89.70B 85.40A 85.40A 88.10 -.40 88.50 1845 ---- 92.30B 87.90A 87.90A 90.60 -.50 91.10 24 1850 ---- 95.00B 90.50A 90.50A 93.20 -.50 93.70 150 169 1855 ---- 97.70B 93.10A 93.10A 95.90 -.40 96.30 20 1860 ---- 100.50B 95.70A 95.70A 98.60 -.40 99.00 1865 ---- 103.30B 98.40A 98.40A 101.40 -.30 101.70 1870 ---- 106.10B 101.20A 101.20A 104.20 -.20 104.40 1 1875 ---- 109.00B 104.00A 104.00A 107.00 -.30 107.30 1880 ---- 112.00B 106.80A 106.80A 109.90 -.20 110.10 1885 ---- 115.00B 109.70A 109.70A 112.80 -.20 113.00 1 1890 ---- 118.00B 112.60A 112.60A 115.80 -.20 116.00 1 1895 ---- 121.10B 115.60A 115.60A 118.90 -.10 119.00 1900 ---- 124.20B 118.60A 118.60A 121.90 -.10 122.00 12 1905 ---- 127.40B 121.70A 121.70A 125.10 UNCH 125.10 1 1910 ---- 130.60B 124.80A 124.80A 128.20 UNCH 128.20 1915 ---- 133.90B 127.90A 127.90A 131.40 +.10 131.30 1 1920 ---- 137.20B 131.10A 131.10A 134.70 +.20 134.50 2 1925 ---- 140.50B 134.30A 134.30A 137.90 +.10 137.80 1 1930 ---- 143.90B 137.50A 137.50A 141.30 +.20 141.10 1 1935 ---- 147.30B 140.80A 140.80A 144.60 +.20 144.40 1 1940 ---- 150.70B 144.10A 144.10A 148.00 +.30 147.70 3 1945 ---- 154.20B 147.50A 147.50A 151.50 +.40 151.10 2 1950 ---- 157.70B 150.90A 150.90A 154.90 +.30 154.60 1955 ---- 161.30B 154.30A 154.30A 158.50 +.50 158.00 1960 ---- 164.90B 157.80A 157.80A 162.00 +.50 161.50 1965 ---- 168.50B 161.30A 161.30A 165.60 +.50 165.10 1970 ---- 172.20B 164.80A 164.80A 169.20 +.60 168.60 1975 ---- 175.90B 168.40A 168.40A 172.80 +.60 172.20 1980 ---- 179.60B 172.00A 172.00A 176.50 +.70 175.80 1985 ---- 183.30B 175.70A 175.70A 180.20 +.70 179.50 1990 ---- 187.10B 179.30A 179.30A 184.00 +.80 183.20 1995 ---- 190.90B 183.00A 183.00A 187.70 +.80 186.90 2000 ---- 194.80B 186.80A 186.80A 191.50 +.80 190.70 2005 ---- 198.60B 190.50A 190.50A 195.30 +.80 194.50 2010 ---- 202.50B 194.30A 194.30A 199.20 +.90 198.30 2015 ---- 206.40B 198.10A 198.10A 203.10 +1.00 202.10 2020 ---- 210.40B 202.00A 202.00A 207.00 +1.00 206.00 2025 ---- 214.30B 205.80A 205.80A 210.90 +1.00 209.90 2030 ---- 218.30B 209.70A 209.70A 214.80 +1.00 213.80 2035 ---- 222.30B 213.60A 213.60A 218.80 +1.10 217.70 2040 ---- 226.30B 217.60A 217.60A 222.80 +1.10 221.70 2045 ---- 230.40B 221.60A 221.60A 226.80 +1.10 225.70 2050 ---- 234.50B 225.50A 225.50A 230.80 +1.10 229.70 2055 ---- 238.60B 229.50A 229.50A 234.90 +1.20 233.70 2060 ---- 242.70B 233.60A 233.60A 239.00 +1.30 237.70 2065 ---- 246.80B 237.60A 237.60A 243.10 +1.30 241.80 2070 ---- 251.00B 241.70A 241.70A 247.20 +1.30 245.90 2075 ---- 255.20B 245.80A 245.80A 251.40 +1.40 250.00 2080 ---- 259.40B 249.90A 249.90A 255.50 +1.30 254.20 2085 ---- 263.60B 254.00A 254.00A 259.70 +1.40 258.30 2090 ---- 267.80B 258.20A 258.20A 263.90 +1.40 262.50 2095 ---- 272.00B 262.40A 262.40A 268.10 +1.40 266.70 2100 ---- 276.30B 266.50A 266.50A 272.30 +1.40 270.90 2105 ---- 280.60B 270.80A 270.80A 276.60 +1.50 275.10 2110 ---- 284.90B 275.00A 275.00A 280.90 +1.50 279.40 2115 ---- 289.20B 279.20A 279.20A 285.10 +1.50 283.60 2120 ---- 293.50B 283.50A 283.50A 289.40 +1.50 287.90 2125 ---- 297.90B 287.70A 287.70A 293.70 +1.50 292.20 2130 ---- 302.20B 292.00A 292.00A 298.10 +1.60 296.50 2135 ---- 306.60B 296.30A 296.30A 302.40 +1.60 300.80 2140 ---- 311.00B 300.60A 300.60A 306.80 +1.60 305.20 2145 ---- 315.40B 305.00A 305.00A 311.10 +1.60 309.50 2150 ---- 319.80B 309.30A 309.30A 315.50 +1.60 313.90 2155 ---- 324.20B 313.70A 313.70A 319.90 +1.60 318.30 2160 ---- 328.60B 318.10A 318.10A 324.30 +1.60 322.70 2165 ---- 333.10B 322.40A 322.40A 328.70 +1.60 327.10 2170 ---- 337.50B 326.80A 326.80A 333.20 +1.70 331.50 2175 ---- 342.00B 331.30A 331.30A 337.60 +1.70 335.90 2180 ---- 346.50B 335.70A 335.70A 342.10 +1.70 340.40 2185 ---- 351.00B 340.10A 340.10A 346.50 +1.70 344.80 2190 ---- 355.50B 344.60A 344.60A 351.00 +1.70 349.30 2195 ---- 360.00B 349.00A 349.00A 355.50 +1.70 353.80 2200 ---- 364.50B 353.50A 353.50A 360.00 +1.70 358.30 7 2205 ---- 369.00B 358.00A 358.00A 364.50 +1.70 362.80 2210 ---- 373.60B 362.50A 362.50A 369.00 +1.70 367.30 2215 ---- 378.10B 367.00A 367.00A 373.50 +1.70 371.80 2220 ---- 382.70B 371.50A 371.50A 378.10 +1.80 376.30 2225 ---- 387.30B 376.00A 376.00A 382.60 +1.80 380.80 2230 ---- 391.80B 380.50A 380.50A 387.20 +1.80 385.40 2235 ---- 396.40B 385.10A 385.10A 391.70 +1.70 390.00 2240 ---- 401.00B 389.60A 389.60A 396.30 +1.80 394.50 2245 ---- 405.60B 394.20A 394.20A 400.90 +1.80 399.10 2250 ---- 410.20B 398.80A 398.80A 405.50 +1.80 403.70 1 2255 ---- 414.90B 403.30A 403.30A 410.10 +1.80 408.30 2260 ---- 419.50B 407.90A 407.90A 414.70 +1.80 412.90 2265 ---- 424.10B 412.50A 412.50A 419.30 +1.80 417.50 2270 ---- 428.80B 417.10A 417.10A 423.90 +1.80 422.10 2275 ---- 433.40B 421.70A 421.70A 428.60 +1.90 426.70 2 2280 ---- 438.10B 426.40A 426.40A 433.20 +1.90 431.30 2290 ---- 447.40B 435.60A 435.60A 442.50 +1.90 440.60 1 2300 ---- 456.80B 444.90A 444.90A 451.80 +1.90 449.90 2310 ---- 466.20B 454.20A 454.20A 461.20 +1.90 459.30 1 2320 ---- 475.60B 463.60A 463.60A 470.50 +1.80 468.70 2325 ---- 480.30B 468.30A 468.30A 475.20 +1.90 473.30 2330 ---- 485.00B 473.00A 473.00A 479.90 +1.90 478.00 2340 ---- 494.50B 482.40A 482.40A 489.40 +1.90 487.50 2350 ---- 503.90B 491.80A 491.80A 498.80 +1.90 496.90 2360 ---- 513.40B 501.20A 501.20A 508.30 +1.90 506.40 2370 ---- 523.00B 510.70A 510.70A 517.80 +1.90 515.90 2375 ---- 527.70B 515.40A 515.40A 522.50 +1.90 520.60 2380 ---- 529.80B 520.20A 520.20A 527.30 +1.90 525.40 2400 ---- 551.60B 539.20A 539.20A 546.40 +2.00 544.40 2425 ---- 575.60B 563.10A 563.10A 570.40 +2.00 568.40 2450 ---- 599.70B 587.10A 587.10A 594.50 +2.10 592.40 2475 ---- 623.90B 611.20A 611.20A 618.70 +2.10 616.60 2490 ---- 634.70B 628.50A 628.50A 633.20 +2.10 631.10 2500 ---- 648.20B 635.40A 635.40A 642.90 +2.00 640.90 2525 ---- 672.60B 659.70A 659.70A 667.30 +2.10 665.20 2550 ---- 697.00B 684.00A 684.00A 691.80 +2.20 689.60 2575 ---- 721.50B 708.40A 708.40A 716.30 +2.20 714.10 3000 ---- 1138.90B 1135.80A 1135.80A 1139.90 +2.30 1137.60 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 1.90 UNCH 1.90 44 1225 ---- ---- ---- ---- 2.20 -.10 2.30 1250 ---- ---- ---- ---- 2.60 UNCH 2.60 1275 ---- ---- ---- ---- 3.00 UNCH 3.00 1300 ---- ---- ---- ---- 3.40 -.10 3.50 1325 ---- ---- ---- ---- 4.00 UNCH 4.00 1350 ---- ---- ---- ---- 4.60 -.10 4.70 20 1375 ---- ---- ---- ---- 5.30 -.10 5.40 16 1400 ---- ---- ---- ---- 6.20 -.10 6.30 25 1410 ---- ---- ---- ---- 6.50 -.20 6.70 1420 ---- ---- ---- ---- 6.90 -.20 7.10 1425 ---- ---- ---- ---- 7.10 -.20 7.30 1430 ---- ---- ---- ---- 7.40 -.10 7.50 1440 ---- ---- ---- ---- 7.80 -.20 8.00 1450 ---- ---- ---- ---- 8.30 -.20 8.50 42 1460 ---- ---- 9.00A 9.00A 8.80 -.30 9.10 1470 ---- ---- 9.60A 9.60A 9.40 -.30 9.70 1475 ---- ---- 9.90A 9.90A 9.70 -.30 10.00 1480 ---- ---- 10.20A 10.20A 10.00 -.30 10.30 1490 ---- ---- 10.90A 10.90A 10.60 -.40 11.00 1500 ---- ---- 11.50A 11.50A 11.30 -.40 11.70 1505 ---- ---- 11.90A 11.90A 11.70 -.30 12.00 1510 ---- ---- 12.20A 12.20A 12.10 -.30 12.40 1515 ---- ---- 12.60A 12.60A 12.50 -.30 12.80 1520 ---- ---- 13.00A 13.00A 12.80 -.40 13.20 1525 ---- ---- 13.50A 13.50A 13.30 -.40 13.70 1530 ---- ---- 13.80A 13.80A 13.70 -.40 14.10 1535 ---- ---- 14.30A 14.30A 14.10 -.50 14.60 1540 ---- ---- 14.70A 14.70A 14.60 -.40 15.00 1545 ---- ---- 15.20A 15.20A 15.00 -.50 15.50 1550 ---- ---- 15.70A 15.70A 15.50 -.50 16.00 2 1555 ---- ---- 16.10A 16.10A 16.00 -.50 16.50 1560 ---- ---- 16.60A 16.60A 16.60 -.50 17.10 420 1565 ---- ---- 17.10A 17.10A 17.10 -.50 17.60 1570 ---- ---- 17.80A 17.80A 17.60 -.60 18.20 1575 ---- ---- 18.20A 18.20A 18.20 -.60 18.80 1580 ---- ---- 18.80A 18.80A 18.80 -.60 19.40 1585 ---- ---- 19.40A 19.40A 19.40 -.60 20.00 1590 ---- ---- 20.10A 20.10A 20.10 -.60 20.70 1595 ---- ---- 20.70A 20.70A 20.70 -.60 21.30 1600 ---- ---- 21.40A 21.40A 21.40 -.60 22.00 1605 ---- ---- 22.00A 22.00A 22.10 -.70 22.80 1610 ---- ---- 22.80A 22.80A 22.80 -.70 23.50 1615 ---- ---- 23.40A 23.40A 23.50 -.80 24.30 1620 ---- ---- 24.40A 24.40A 24.30 -.70 25.00 1625 ---- ---- 25.10A 25.10A 25.10 -.70 25.80 1630 ---- ---- 25.90A 25.90A 25.90 -.80 26.70 1635 ---- ---- 26.60A 26.60A 26.80 -.70 27.50 1640 ---- ---- 27.60A 27.60A 27.70 -.70 28.40 1645 ---- ---- 28.40A 28.40A 28.60 -.80 29.40 1650 ---- ---- 29.40A 29.40A 29.50 -.80 30.30 1655 ---- ---- 30.30A 30.30A 30.50 -.80 31.30 1660 ---- ---- 31.30A 31.30A 31.50 -.80 32.30 1665 ---- ---- 32.30A 32.30A 32.50 -.80 33.30 1670 ---- ---- 33.30A 33.30A 33.50 -.90 34.40 1675 ---- ---- 34.40A 34.40A 34.60 -.90 35.50 1680 ---- ---- 35.40A 35.40A 35.80 -.80 36.60 1685 ---- ---- 36.60A 36.60A 36.90 -.90 37.80 1690 ---- ---- 37.70A 37.70A 38.10 -.90 39.00 1695 ---- ---- 38.90A 38.90A 39.40 -.90 40.30 1700 ---- ---- 40.00A 40.00A 40.60 -.90 41.50 3 1705 ---- ---- 41.30A 41.30A 41.90 -1.00 42.90 1710 ---- ---- 42.70A 42.70A 43.30 -.90 44.20 1715 ---- ---- 44.10A 44.10A 44.70 -.90 45.60 1720 ---- ---- 45.50A 45.50A 46.10 -1.00 47.10 1725 ---- ---- 46.80A 46.80A 47.60 -.90 48.50 1730 ---- ---- 48.40A 48.40A 49.10 -1.00 50.10 1735 ---- ---- 49.90A 49.90A 50.70 -.90 51.60 1740 ---- ---- 51.30A 51.30A 52.30 -.90 53.20 1745 ---- ---- 53.00A 53.00A 54.00 -.90 54.90 1750 ---- ---- 54.70A 54.70A 55.70 -.90 56.60 1755 ---- ---- 56.30A 56.30A 57.40 -.90 58.30 1760 ---- ---- 58.10A 58.10A 59.20 -.90 60.10 1765 ---- ---- 59.90A 59.90A 61.00 -.90 61.90 1770 ---- ---- 61.60A 61.60A 62.90 -.90 63.80 1775 ---- ---- 63.50A 63.50A 64.80 -.90 65.70 1780 ---- ---- 65.50A 65.50A 66.80 -.90 67.70 1785 ---- 69.90B 67.30A 67.30A 68.80 -.90 69.70 1790 ---- 71.90B 69.50A 69.50A 70.90 -.80 71.70 1795 ---- 73.90B 71.50A 71.50A 73.00 -.80 73.80 1800 ---- 76.40B 73.70A 73.70A 75.20 -.80 76.00 1805 ---- 78.50B 75.60A 75.60A 77.40 -.80 78.20 1810 ---- 80.80B 78.00A 78.00A 79.70 -.70 80.40 1815 ---- 83.10B 80.30A 80.30A 82.00 -.70 82.70 1820 ---- 85.40B 82.50A 82.50A 84.30 -.70 1 85.00 1 1825 ---- 87.90B 84.90A 84.90A 86.70 -.70 87.40 1830 ---- 90.50B 87.30A 87.30A 89.20 -.60 89.80 1835 ---- 92.90B 89.70A 89.70A 91.70 -.60 92.30 1840 ---- 95.50B 92.20A 92.20A 94.20 -.60 94.80 210 1845 ---- 98.10B 94.60A 94.60A 96.80 -.50 97.30 1850 ---- 100.70B 97.30A 97.30A 99.40 -.50 99.90 1855 ---- 103.50B 99.90A 99.90A 102.10 -.40 102.50 1860 ---- 106.20B 102.40A 102.40A 104.80 -.40 105.20 1865 ---- 109.00B 105.20A 105.20A 107.60 -.40 108.00 1870 ---- 112.00B 108.00A 108.00A 110.40 -.30 110.70 1875 ---- 114.70B 110.80A 110.80A 113.20 -.30 113.50 1880 ---- 117.60B 113.70A 113.70A 116.10 -.30 116.40 1885 ---- 120.60B 116.50A 116.50A 119.10 -.20 119.30 1890 ---- 123.60B 119.50A 119.50A 122.10 -.10 122.20 1895 ---- 126.70B 122.40A 122.40A 125.10 -.10 125.20 1900 ---- 129.80B 125.40A 125.40A 128.10 -.10 128.20 1905 ---- 133.00B 128.50A 128.50A 131.30 UNCH 131.30 1910 ---- 136.20B 131.60A 131.60A 134.40 UNCH 134.40 1915 ---- 139.40B 134.60A 134.60A 137.60 +.10 137.50 1920 ---- 142.60B 137.80A 137.80A 140.80 +.10 140.70 1925 ---- 146.00B 141.10A 141.10A 144.10 +.20 143.90 1930 ---- 149.30B 144.40A 144.40A 147.40 +.20 147.20 1935 ---- 152.70B 147.50A 147.50A 150.70 +.30 150.40 1940 ---- 156.10B 151.00A 151.00A 154.10 +.30 153.80 1945 ---- 159.50B 154.40A 154.40A 157.50 +.40 157.10 1950 ---- 163.00B 157.60A 157.60A 160.90 +.40 160.50 1955 ---- 166.50B 161.20A 161.20A 164.40 +.50 163.90 1960 ---- 170.10B 164.50A 164.50A 167.90 +.50 167.40 1965 ---- 173.70B 168.20A 168.20A 171.40 +.50 170.90 1970 ---- 177.30B 171.70A 171.70A 175.00 +.60 174.40 1975 ---- 180.90B 175.30A 175.30A 178.60 +.60 178.00 1980 ---- 184.60B 178.90A 178.90A 182.20 +.60 181.60 1985 ---- 188.30B 182.50A 182.50A 185.90 +.70 185.20 1990 ---- 192.10B 186.10A 186.10A 189.60 +.70 188.90 1995 ---- 195.80B 189.80A 189.80A 193.30 +.70 192.60 2000 ---- 199.60B 193.50A 193.50A 197.00 +.70 196.30 2005 ---- 203.40B 197.20A 197.20A 200.80 +.80 200.00 2010 ---- 207.30B 200.90A 200.90A 204.60 +.80 203.80 2015 ---- 211.10B 204.70A 204.70A 208.40 +.80 207.60 2020 ---- 215.00B 208.50A 208.50A 212.30 +.90 211.40 2025 ---- 218.90B 212.30A 212.30A 216.10 +.80 215.30 2030 ---- 222.90B 216.10A 216.10A 220.00 +.80 219.20 2035 ---- 226.80B 220.00A 220.00A 223.90 +.80 223.10 2040 ---- 230.80B 223.90A 223.90A 227.90 +.90 227.00 2045 ---- 234.80B 227.80A 227.80A 231.80 +.80 231.00 2050 ---- 238.90B 231.70A 231.70A 235.80 +.90 234.90 2055 ---- 242.90B 235.70A 235.70A 239.80 +.90 238.90 2060 ---- 247.00B 239.60A 239.60A 243.90 +1.00 242.90 2065 ---- 251.10B 243.60A 243.60A 247.90 +.90 247.00 2070 ---- 255.20B 247.60A 247.60A 252.00 +1.00 251.00 2075 ---- 259.30B 251.70A 251.70A 256.10 +1.00 255.10 2080 ---- 263.40B 255.70A 255.70A 260.20 +1.00 259.20 2085 ---- 267.60B 259.80A 259.80A 264.30 +1.00 263.30 2090 ---- 271.80B 263.90A 263.90A 268.50 +1.00 267.50 2095 ---- 276.00B 268.00A 268.00A 272.60 +1.00 271.60 2100 ---- 280.20B 272.20A 272.20A 276.80 +1.00 275.80 2105 ---- 284.40B 276.30A 276.30A 281.00 +1.00 280.00 2110 ---- 288.70B 280.50A 280.50A 285.20 +1.00 284.20 2115 ---- 292.90B 284.60A 284.60A 289.40 +1.00 288.40 2120 ---- 297.20B 288.80A 288.80A 293.70 +1.10 292.60 2125 ---- 301.50B 293.10A 293.10A 297.90 +1.10 296.80 2130 ---- 305.80B 297.30A 297.30A 302.20 +1.10 301.10 2135 ---- 310.10B 301.50A 301.50A 306.50 +1.10 305.40 2140 ---- 314.40B 305.80A 305.80A 310.80 +1.10 309.70 2145 ---- 318.80B 310.10A 310.10A 315.10 +1.10 314.00 2150 ---- 323.20B 314.40A 314.40A 319.50 +1.20 318.30 2155 ---- 327.50B 318.70A 318.70A 323.80 +1.20 322.60 2160 ---- 331.90B 323.00A 323.00A 328.20 +1.30 326.90 2165 ---- 336.30B 327.30A 327.30A 332.50 +1.20 331.30 2170 ---- 340.70B 331.70A 331.70A 336.90 +1.20 335.70 2175 ---- 345.20B 336.00A 336.00A 341.30 +1.30 340.00 2180 ---- 349.60B 340.40A 340.40A 345.70 +1.30 344.40 2185 ---- 354.00B 344.80A 344.80A 350.10 +1.30 348.80 2190 ---- 358.50B 349.20A 349.20A 354.60 +1.40 353.20 2195 ---- 363.00B 353.60A 353.60A 359.00 +1.30 357.70 2200 ---- 367.40B 358.00A 358.00A 363.50 +1.40 362.10 2205 ---- 371.90B 362.40A 362.40A 367.90 +1.40 366.50 2210 ---- 376.40B 366.80A 366.80A 372.40 +1.40 371.00 2215 ---- 380.90B 371.30A 371.30A 376.90 +1.50 375.40 2220 ---- 385.50B 375.80A 375.80A 381.40 +1.50 379.90 2225 ---- 390.00B 380.20A 380.20A 385.90 +1.50 384.40 2230 ---- 394.50B 384.70A 384.70A 390.40 +1.50 388.90 2235 ---- 399.10B 389.20A 389.20A 394.90 +1.50 393.40 2240 ---- 403.60B 393.70A 393.70A 399.40 +1.50 397.90 2245 ---- 408.20B 398.20A 398.20A 404.00 +1.60 402.40 2250 ---- 412.80B 402.70A 402.70A 408.50 +1.50 407.00 2255 ---- 417.40B 407.30A 407.30A 413.10 +1.60 411.50 2260 ---- 421.90B 411.80A 411.80A 417.70 +1.60 416.10 2265 ---- 426.50B 416.30A 416.30A 422.20 +1.60 420.60 2270 ---- 431.10B 420.90A 420.90A 426.80 +1.60 425.20 2275 ---- 435.80B 425.50A 425.50A 431.40 +1.60 429.80 2280 ---- 440.40B 430.00A 430.00A 436.00 +1.60 434.40 2290 ---- 449.60B 439.20A 439.20A 445.20 +1.70 443.50 2300 ---- 458.90B 448.40A 448.40A 454.40 +1.60 452.80 2310 ---- 468.20B 457.60A 457.60A 463.70 +1.70 462.00 2320 ---- 477.60B 466.90A 466.90A 473.00 +1.70 471.30 2325 ---- 482.30B 471.50A 471.50A 477.70 +1.80 475.90 2330 ---- 487.00B 476.20A 476.20A 482.30 +1.70 480.60 2340 ---- 496.30B 485.50A 485.50A 491.70 +1.80 489.90 2350 ---- 505.80B 494.80A 494.80A 501.10 +1.80 499.30 2360 ---- 515.20B 504.20A 504.20A 510.50 +1.80 508.70 2370 ---- 524.60B 513.60A 513.60A 519.90 +1.80 518.10 2375 ---- 529.40B 518.30A 518.30A 524.60 +1.80 522.80 2380 ---- 534.10B 523.00A 523.00A 529.30 +1.80 527.50 2400 ---- 553.10B 541.90A 541.90A 548.30 +1.90 546.40 2425 ---- 577.00B 565.60A 565.60A 572.10 +1.90 570.20 2450 ---- 601.00B 589.40A 589.40A 596.00 +1.90 594.10 2475 ---- 625.00B 613.40A 613.40A 620.00 +1.80 618.20 2500 ---- 649.20B 637.40A 637.40A 644.20 +1.90 642.30 2525 ---- 673.40B 661.50A 661.50A 668.40 +1.90 666.50 2550 ---- 697.80B 685.70A 685.70A 692.70 +1.90 690.80 2575 ---- 722.10B 710.00A 710.00A 717.20 +2.00 715.20 2650 ---- 795.70B 783.20A 783.20A 790.90 +2.10 788.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.40 UNCH 2.40 1250 ---- ---- ---- ---- 2.80 UNCH 2.80 1275 ---- ---- ---- ---- 3.30 UNCH 3.30 1300 ---- ---- ---- ---- 3.90 UNCH 3.90 1325 ---- ---- ---- ---- 4.50 -.10 4.60 1350 ---- ---- ---- ---- 5.20 -.10 5.30 1375 ---- ---- ---- ---- 6.10 -.10 6.20 1400 ---- ---- ---- ---- 7.00 -.20 7.20 1420 ---- ---- ---- ---- 7.90 -.20 8.10 1425 ---- ---- ---- ---- 8.10 -.30 8.40 1430 ---- ---- ---- ---- 8.30 -.30 8.60 1440 ---- ---- ---- ---- 8.80 -.30 9.10 1450 ---- ---- ---- ---- 9.30 -.40 9.70 1460 ---- ---- ---- ---- 9.90 -.40 10.30 1470 ---- ---- ---- ---- 10.50 -.40 10.90 1475 ---- ---- ---- ---- 10.80 -.40 11.20 1480 ---- ---- ---- ---- 11.10 -.40 11.50 1490 ---- ---- ---- ---- 11.80 -.40 12.20 1500 ---- ---- ---- ---- 12.50 -.50 13.00 1510 ---- ---- ---- ---- 13.20 -.60 13.80 1515 ---- ---- ---- ---- 13.60 -.60 14.20 1520 ---- ---- ---- ---- 14.00 -.60 14.60 1525 ---- ---- ---- ---- 14.50 -.60 15.10 1530 ---- ---- ---- ---- 14.90 -.60 15.50 1535 ---- ---- ---- ---- 15.40 -.60 16.00 1540 ---- ---- ---- ---- 15.80 -.70 16.50 1545 ---- ---- ---- ---- 16.30 -.70 17.00 1550 ---- ---- ---- ---- 16.80 -.70 17.50 1555 ---- ---- ---- ---- 17.40 -.60 18.00 1560 ---- ---- ---- ---- 17.90 -.70 18.60 1565 ---- ---- ---- ---- 18.40 -.70 19.10 1570 ---- ---- ---- ---- 19.00 -.70 19.70 1575 ---- ---- ---- ---- 19.60 -.70 20.30 1580 ---- ---- ---- ---- 20.20 -.80 21.00 1585 ---- ---- ---- ---- 20.80 -.80 21.60 1590 ---- ---- ---- ---- 21.50 -.80 22.30 1595 ---- ---- ---- ---- 22.10 -.80 22.90 1600 ---- ---- ---- ---- 22.80 -.80 23.60 1605 ---- ---- 24.30A 24.30A 23.50 -.90 24.40 1610 ---- ---- 25.00A 25.00A 24.30 -.80 25.10 1615 ---- ---- 25.80A 25.80A 25.00 -.90 25.90 1620 ---- ---- 26.50A 26.50A 25.80 -.90 26.70 1625 ---- ---- 27.30A 27.30A 26.60 -.90 27.50 1630 ---- ---- 28.10A 28.10A 27.40 -.90 28.30 1635 ---- ---- 29.00A 29.00A 28.20 -1.00 29.20 1640 ---- ---- 29.80A 29.80A 29.10 -1.00 30.10 1645 ---- ---- 30.70A 30.70A 30.00 -1.00 31.00 1650 ---- ---- 31.60A 31.60A 30.90 -1.00 31.90 1655 ---- ---- 32.50A 32.50A 31.80 -1.10 32.90 1660 ---- ---- 33.50A 33.50A 32.80 -1.10 33.90 1665 ---- ---- 34.50A 34.50A 33.80 -1.10 34.90 1670 ---- ---- 35.50A 35.50A 34.90 -1.10 36.00 1675 ---- ---- 36.60A 36.60A 35.90 -1.10 37.00 1680 ---- ---- 37.70A 37.70A 37.00 -1.20 38.20 1685 ---- ---- 38.80A 38.80A 38.20 -1.10 39.30 1690 ---- ---- 39.90A 39.90A 39.30 -1.20 40.50 1695 ---- ---- 41.10A 41.10A 40.50 -1.20 41.70 1700 ---- ---- 42.30A 42.30A 41.80 -1.20 43.00 1705 ---- ---- 43.60A 43.60A 43.10 -1.20 44.30 1710 ---- ---- 44.80A 44.80A 44.40 -1.20 45.60 1715 ---- ---- 46.20A 46.20A 45.80 -1.10 46.90 1720 ---- ---- 47.50A 47.50A 47.20 -1.10 48.30 1725 ---- ---- 48.90A 48.90A 48.60 -1.20 49.80 1730 ---- ---- 50.30A 50.30A 50.10 -1.20 51.30 1735 ---- ---- 51.80A 51.80A 51.60 -1.20 52.80 1740 ---- ---- 53.30A 53.30A 53.20 -1.10 54.30 1745 ---- ---- 54.90A 54.90A 54.80 -1.10 55.90 1750 ---- ---- 56.50A 56.50A 56.50 -1.10 57.60 1755 ---- ---- 58.10A 58.10A 58.20 -1.00 59.20 1760 ---- ---- 59.80A 59.80A 59.90 -1.00 60.90 1765 ---- ---- 61.50A 61.50A 61.70 -1.00 62.70 1770 ---- ---- 63.20A 63.20A 63.50 -1.00 64.50 1775 ---- ---- 65.00A 65.00A 65.40 -.90 66.30 1780 ---- ---- 66.90A 66.90A 67.30 -.90 68.20 1785 ---- ---- 68.80A 68.80A 69.20 -.90 70.10 1790 ---- ---- 70.80A 70.80A 71.20 -.90 72.10 1795 ---- ---- 72.80A 72.80A 73.30 -.80 74.10 1800 ---- ---- 74.80A 74.80A 75.40 -.80 76.20 1805 ---- ---- 76.90A 76.90A 77.50 -.80 78.30 1810 ---- ---- 79.00A 79.00A 79.70 -.70 80.40 1815 ---- ---- 81.20A 81.20A 81.90 -.70 82.60 1820 ---- ---- 83.40A 83.40A 84.20 -.60 84.80 1825 ---- ---- 85.60A 85.60A 86.50 -.60 87.10 1830 ---- ---- 87.90A 87.90A 88.90 -.50 89.40 1835 ---- ---- 90.20A 90.20A 91.30 -.40 91.70 1840 ---- ---- 92.60A 92.60A 93.70 -.40 94.10 1845 ---- ---- 95.00A 95.00A 96.20 -.40 96.60 1850 ---- ---- 97.50A 97.50A 98.70 -.30 99.00 1855 ---- ---- 100.00A 100.00A 101.30 -.30 101.60 1860 ---- ---- 102.50A 102.50A 103.90 -.20 104.10 1865 ---- ---- 105.10A 105.10A 106.60 -.10 106.70 1870 ---- ---- 107.80A 107.80A 109.30 -.10 109.40 1875 ---- ---- 110.40A 110.40A 112.00 -.10 112.10 1880 ---- ---- 113.20A 113.20A 114.80 UNCH 114.80 1885 ---- ---- 115.90A 115.90A 117.60 UNCH 117.60 1890 ---- ---- 118.70A 118.70A 120.50 +.10 120.40 1895 ---- ---- 121.60A 121.60A 123.40 +.20 123.20 1900 ---- ---- 124.50A 124.50A 126.30 +.20 126.10 1905 ---- 129.10B 127.40A 127.40A 129.30 +.30 129.00 1910 ---- 132.10B 130.40A 130.40A 132.30 +.30 132.00 1915 ---- 135.20B 133.40A 133.40A 135.30 +.30 135.00 1920 ---- 138.40B 136.40A 136.40A 138.40 +.30 138.10 1925 ---- 141.50B 139.50A 139.50A 141.60 +.40 141.20 1930 ---- 144.80B 142.60A 142.60A 144.70 +.40 144.30 1935 ---- 148.00B 145.80A 145.80A 147.90 +.50 147.40 1940 ---- 151.30B 149.00A 149.00A 151.20 +.60 150.60 1945 ---- 154.60B 152.20A 152.20A 154.40 +.50 153.90 1950 ---- 158.00B 155.50A 155.50A 157.70 +.60 157.10 1955 ---- 161.40B 158.80A 158.80A 161.10 +.70 160.40 1960 ---- 164.80B 162.10A 162.10A 164.40 +.60 163.80 1965 ---- 168.20B 165.50A 165.50A 167.80 +.70 167.10 1970 ---- 171.70B 168.90A 168.90A 171.30 +.80 170.50 1975 ---- 175.20B 172.30A 172.30A 174.70 +.70 174.00 1980 ---- 178.80B 175.80A 175.80A 178.20 +.80 177.40 1985 ---- 182.40B 179.30A 179.30A 181.80 +.90 180.90 1990 ---- 186.00B 182.80A 182.80A 185.30 +.90 184.40 1995 ---- 189.60B 186.40A 186.40A 188.90 +.90 188.00 2000 ---- 193.30B 190.00A 190.00A 192.50 +.90 191.60 2005 ---- 197.00B 193.60A 193.60A 196.20 +1.00 195.20 2010 ---- 200.70B 197.20A 197.20A 199.80 +1.00 198.80 2015 ---- 204.40B 200.90A 200.90A 203.50 +1.00 202.50 2020 ---- 208.20B 204.60A 204.60A 207.20 +1.00 206.20 2025 ---- 212.00B 208.30A 208.30A 211.00 +1.10 209.90 2030 ---- 215.80B 212.10A 212.10A 214.80 +1.10 213.70 2035 ---- 219.70B 215.80A 215.80A 218.60 +1.10 217.50 2040 ---- 223.60B 219.60A 219.60A 222.40 +1.10 221.30 2045 ---- 227.50B 223.50A 223.50A 226.20 +1.10 225.10 2050 ---- 231.40B 227.30A 227.30A 230.10 +1.20 228.90 2055 ---- 235.30B 231.20A 231.20A 234.00 +1.20 232.80 2060 ---- 239.30B 235.10A 235.10A 237.90 +1.20 236.70 2065 ---- 243.30B 239.00A 239.00A 241.90 +1.30 240.60 2070 ---- 247.30B 242.90A 242.90A 245.80 +1.20 244.60 2075 ---- 251.30B 246.90A 246.90A 249.80 +1.30 248.50 2080 ---- 255.30B 250.80A 250.80A 253.80 +1.30 252.50 2085 ---- 259.40B 254.80A 254.80A 257.80 +1.30 256.50 2090 ---- 263.50B 258.80A 258.80A 261.90 +1.40 260.50 2095 ---- 267.50B 262.90A 262.90A 265.90 +1.30 264.60 2100 ---- 271.70B 266.90A 266.90A 270.00 +1.40 268.60 2105 ---- 275.80B 271.00A 271.00A 274.10 +1.40 272.70 2110 ---- 279.90B 275.10A 275.10A 278.20 +1.40 276.80 2115 ---- 284.10B 279.20A 279.20A 282.30 +1.40 280.90 2120 ---- 288.30B 283.30A 283.30A 286.50 +1.40 285.10 2125 ---- 292.50B 287.40A 287.40A 290.60 +1.40 289.20 2130 ---- 296.70B 291.60A 291.60A 294.80 +1.40 293.40 2135 ---- 300.90B 295.80A 295.80A 299.00 +1.40 297.60 2140 ---- 305.20B 299.90A 299.90A 303.20 +1.40 301.80 2145 ---- 309.40B 304.10A 304.10A 307.50 +1.50 306.00 2150 ---- 313.70B 308.40A 308.40A 311.70 +1.50 310.20 2155 ---- 318.00B 312.60A 312.60A 316.00 +1.60 314.40 2160 ---- 322.30B 316.80A 316.80A 320.20 +1.50 318.70 2165 ---- 326.60B 321.10A 321.10A 324.50 +1.50 323.00 2170 ---- 330.90B 325.40A 325.40A 328.80 +1.60 327.20 2175 ---- 335.30B 329.60A 329.60A 333.10 +1.60 331.50 2180 ---- 339.60B 333.90A 333.90A 337.40 +1.60 335.80 2185 ---- 344.00B 338.20A 338.20A 341.80 +1.60 340.20 2190 ---- 348.40B 342.50A 342.50A 346.10 +1.60 344.50 2195 ---- 352.70B 346.80A 346.80A 350.40 +1.60 348.80 2200 ---- 357.10B 351.10A 351.10A 354.80 +1.60 353.20 2205 ---- 361.60B 355.50A 355.50A 359.20 +1.60 357.60 2210 ---- 366.00B 359.80A 359.80A 363.60 +1.70 361.90 2215 ---- 370.40B 364.20A 364.20A 368.00 +1.70 366.30 2220 ---- 374.80B 368.50A 368.50A 372.40 +1.70 370.70 2225 ---- 379.30B 372.90A 372.90A 376.80 +1.70 375.10 2230 ---- 383.80B 377.30A 377.30A 381.20 +1.60 379.60 2235 ---- 388.20B 381.70A 381.70A 385.70 +1.70 384.00 2240 ---- 392.70B 386.10A 386.10A 390.10 +1.70 388.40 2245 ---- 397.20B 390.50A 390.50A 394.60 +1.70 392.90 2250 ---- 401.70B 395.00A 395.00A 399.00 +1.70 397.30 2255 ---- 406.20B 399.40A 399.40A 403.50 +1.70 401.80 2260 ---- 410.80B 403.90A 403.90A 408.00 +1.70 406.30 2265 ---- 415.30B 408.30A 408.30A 412.50 +1.70 410.80 2270 ---- 419.80B 412.80A 412.80A 417.00 +1.70 415.30 2275 ---- 424.40B 417.30A 417.30A 421.50 +1.70 419.80 2280 ---- 428.90B 421.80A 421.80A 426.00 +1.70 424.30 2285 ---- 433.50B 426.30A 426.30A 430.60 +1.80 428.80 2290 ---- 438.00B 430.80A 430.80A 435.10 +1.80 433.30 2300 ---- 447.20B 439.80A 439.80A 444.20 +1.80 442.40 2310 ---- 456.40B 448.90A 448.90A 453.30 +1.80 451.50 2320 ---- 465.60B 458.00A 458.00A 462.50 +1.80 460.70 2325 ---- 470.30B 462.60A 462.60A 467.10 +1.90 465.20 2330 ---- 474.90B 467.10A 467.10A 471.70 +1.90 469.80 2340 ---- 484.20B 476.30A 476.30A 480.90 +1.90 479.00 2350 ---- 493.50B 485.50A 485.50A 490.10 +1.90 488.20 2360 ---- 502.80B 494.70A 494.70A 499.40 +1.90 497.50 2370 ---- 512.10B 504.00A 504.00A 508.70 +1.90 506.80 2375 ---- 516.80B 508.60A 508.60A 513.40 +2.00 511.40 2380 ---- 521.50B 513.20A 513.20A 518.00 +1.90 516.10 2400 ---- 540.30B 531.90A 531.90A 536.70 +1.90 534.80 2425 ---- 563.90B 555.30A 555.30A 560.30 +2.10 558.20 2450 ---- 587.60B 578.80A 578.80A 583.90 +2.00 581.90 2475 ---- 611.50B 602.50A 602.50A 607.70 +2.10 605.60 2500 ---- 635.40B 626.30A 626.30A 631.50 +2.00 629.50 2525 ---- 659.40B 650.10A 650.10A 655.50 +2.10 653.40 2550 ---- 683.60B 674.10A 674.10A 679.60 +2.10 677.50 2575 ---- 707.80B 698.10A 698.10A 703.80 +2.10 701.70 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 5 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .80 UNCH .80 1075 ---- ---- ---- ---- 1.00 UNCH 1.00 1080 ---- ---- ---- ---- 1.10 UNCH 1.10 1090 ---- ---- ---- ---- 1.10 UNCH 1.10 1100 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1110 ---- ---- ---- ---- 1.30 UNCH 1.30 1120 ---- ---- ---- ---- 1.40 UNCH 1.40 1125 ---- ---- ---- ---- 1.50 UNCH 1.50 1130 ---- ---- ---- ---- 1.50 UNCH 1.50 1140 ---- ---- ---- ---- 1.60 -.10 1.70 1150 ---- ---- ---- ---- 1.80 UNCH 1.80 1160 ---- ---- ---- ---- 1.90 UNCH 1.90 1170 ---- ---- ---- ---- 2.00 -.10 2.10 1175 ---- ---- ---- ---- 2.10 UNCH 2.10 1180 ---- ---- ---- ---- 2.20 UNCH 2.20 1185 ---- ---- ---- ---- 2.20 -.10 2.30 1190 ---- ---- ---- ---- 2.30 -.10 2.40 1195 ---- ---- ---- ---- 2.40 UNCH 2.40 1200 ---- ---- ---- ---- 2.50 UNCH 2.50 1205 ---- ---- ---- ---- 2.60 UNCH 2.60 1210 ---- ---- ---- ---- 2.70 UNCH 2.70 1215 ---- ---- ---- ---- 2.70 -.10 2.80 1220 ---- ---- ---- ---- 2.80 -.10 2.90 1225 ---- ---- ---- ---- 2.90 -.10 3.00 1230 ---- ---- ---- ---- 3.00 -.10 3.10 1235 ---- ---- ---- ---- 3.10 -.10 3.20 1240 ---- ---- ---- ---- 3.20 -.10 3.30 1245 ---- ---- ---- ---- 3.30 -.10 3.40 1250 ---- ---- ---- ---- 3.50 UNCH 3.50 152 1255 ---- ---- ---- ---- 3.60 UNCH 3.60 1260 ---- ---- ---- ---- 3.70 UNCH 3.70 1265 ---- ---- ---- ---- 3.80 -.10 3.90 1270 ---- ---- ---- ---- 3.90 -.10 4.00 1275 ---- ---- ---- ---- 4.10 UNCH 4.10 1280 ---- ---- ---- ---- 4.20 -.10 4.30 1285 ---- ---- ---- ---- 4.30 -.10 4.40 1290 ---- ---- ---- ---- 4.50 UNCH 4.50 1295 ---- ---- ---- ---- 4.60 -.10 4.70 1300 ---- ---- ---- ---- 4.70 -.10 4.80 1 1305 ---- ---- ---- ---- 4.90 -.10 5.00 1310 ---- ---- ---- ---- 5.00 -.10 5.10 1315 ---- ---- ---- ---- 5.20 -.10 5.30 1320 ---- ---- ---- ---- 5.40 -.10 5.50 1325 ---- ---- ---- ---- 5.50 -.10 5.60 1 1330 ---- ---- ---- ---- 5.70 -.10 5.80 1335 ---- ---- ---- ---- 5.90 -.10 6.00 1340 ---- ---- ---- ---- 6.00 -.20 6.20 1345 ---- ---- ---- ---- 6.20 -.20 6.40 1350 ---- ---- ---- ---- 6.40 -.20 6.60 7 1355 ---- ---- ---- ---- 6.60 -.20 6.80 1360 ---- ---- ---- ---- 6.80 -.20 7.00 1365 ---- ---- ---- ---- 7.00 -.20 7.20 1370 ---- ---- ---- ---- 7.20 -.20 7.40 1375 ---- ---- ---- ---- 7.40 -.20 7.60 1380 ---- ---- ---- ---- 7.70 -.10 7.80 1385 ---- ---- ---- ---- 7.90 -.20 8.10 1390 ---- ---- ---- ---- 8.10 -.20 8.30 1395 ---- ---- ---- ---- 8.40 -.20 8.60 1400 ---- ---- ---- ---- 8.60 -.20 8.80 82 1405 ---- ---- ---- ---- 8.90 -.20 9.10 1410 ---- ---- ---- ---- 9.10 -.20 9.30 1415 ---- ---- ---- ---- 9.40 -.20 9.60 1420 ---- ---- ---- ---- 9.70 -.20 9.90 1425 ---- ---- ---- ---- 9.90 -.30 10.20 1430 ---- ---- ---- ---- 10.20 -.30 10.50 1435 ---- ---- ---- ---- 10.50 -.30 10.80 1440 ---- ---- ---- ---- 10.80 -.30 11.10 1445 ---- ---- ---- ---- 11.10 -.30 11.40 1450 ---- ---- ---- ---- 11.40 -.30 11.70 151 1455 ---- ---- ---- ---- 11.80 -.30 12.10 1460 ---- ---- ---- ---- 12.10 -.30 12.40 1465 ---- ---- ---- ---- 12.50 -.30 12.80 1470 ---- ---- ---- ---- 12.80 -.30 13.10 1475 ---- ---- ---- ---- 13.20 -.30 13.50 1480 ---- ---- ---- ---- 13.50 -.40 13.90 1485 ---- ---- ---- ---- 13.90 -.40 14.30 1490 ---- ---- ---- ---- 14.30 -.40 14.70 1495 ---- ---- ---- ---- 14.70 -.40 15.10 1500 ---- ---- ---- ---- 15.20 -.30 15.50 380 1505 ---- ---- ---- ---- 15.60 -.40 16.00 1510 ---- ---- ---- ---- 16.00 -.40 16.40 1515 ---- ---- ---- ---- 16.50 -.40 16.90 1520 ---- ---- ---- ---- 17.00 -.40 17.40 1525 ---- ---- ---- ---- 17.40 -.50 17.90 1530 ---- ---- ---- ---- 17.90 -.50 18.40 1535 ---- ---- ---- ---- 18.40 -.50 18.90 1540 ---- ---- ---- ---- 19.00 -.40 19.40 1545 ---- ---- ---- ---- 19.50 -.50 20.00 1550 ---- ---- ---- ---- 20.10 -.50 20.60 802 1555 ---- ---- ---- ---- 20.60 -.60 21.20 1560 ---- ---- ---- ---- 21.20 -.60 21.80 1565 ---- ---- ---- ---- 21.80 -.60 22.40 1570 ---- ---- ---- ---- 22.50 -.50 23.00 1575 ---- ---- ---- ---- 23.10 -.60 23.70 1580 ---- ---- ---- ---- 23.80 -.60 24.40 1585 ---- ---- ---- ---- 24.50 -.50 25.00 1590 ---- ---- ---- ---- 25.20 -.60 25.80 1595 ---- ---- ---- ---- 25.90 -.60 26.50 1600 ---- ---- ---- ---- 26.70 -.60 27.30 2 425 1605 ---- ---- ---- ---- 27.40 -.60 28.00 1610 ---- ---- ---- ---- 28.20 -.60 28.80 1615 ---- ---- ---- ---- 29.00 -.70 29.70 1620 ---- ---- ---- ---- 29.90 -.60 30.50 1625 ---- ---- ---- ---- 30.70 -.70 31.40 10 1630 ---- ---- ---- ---- 31.60 -.70 32.30 1635 ---- ---- ---- ---- 32.50 -.70 33.20 1640 ---- ---- ---- ---- 33.50 -.70 34.20 1645 ---- ---- ---- ---- 34.50 -.70 35.20 1650 ---- ---- ---- ---- 35.50 -.70 36.20 210 1655 ---- ---- ---- ---- 36.50 -.70 37.20 1660 ---- ---- ---- ---- 37.60 -.70 38.30 1665 ---- ---- ---- ---- 38.60 -.80 39.40 1670 ---- ---- ---- ---- 39.80 -.70 40.50 1675 ---- ---- ---- ---- 40.90 -.80 41.70 1680 ---- ---- ---- ---- 42.10 -.80 42.90 1685 ---- ---- ---- ---- 43.30 -.80 44.10 1690 ---- ---- ---- ---- 44.60 -.70 45.30 1695 ---- ---- ---- ---- 45.90 -.70 46.60 1700 ---- ---- ---- ---- 47.20 -.80 48.00 1604 1705 ---- ---- ---- ---- 48.60 -.70 49.30 1710 ---- ---- ---- ---- 50.00 -.70 50.70 1715 ---- ---- ---- ---- 51.40 -.80 52.20 1720 ---- ---- ---- ---- 52.90 -.70 53.60 1725 ---- ---- ---- ---- 54.40 -.80 55.20 1 1730 ---- ---- ---- ---- 55.90 -.80 56.70 1735 ---- ---- ---- ---- 57.50 -.80 58.30 1740 ---- ---- ---- ---- 59.20 -.70 59.90 6 1745 ---- ---- ---- ---- 60.80 -.80 61.60 1750 ---- ---- ---- ---- 62.50 -.80 63.30 250 1755 ---- ---- ---- ---- 64.30 -.70 65.00 1760 ---- ---- ---- ---- 66.10 -.70 66.80 1765 ---- ---- ---- ---- 67.90 -.80 68.70 1770 ---- ---- ---- ---- 69.80 -.70 70.50 1775 ---- ---- ---- ---- 71.70 -.70 72.40 49 1780 ---- ---- ---- ---- 73.60 -.80 74.40 1785 ---- ---- ---- ---- 75.60 -.80 76.40 1790 ---- ---- ---- ---- 77.70 -.70 78.40 1795 ---- ---- ---- ---- 79.80 -.60 80.40 1800 ---- ---- ---- ---- 81.90 -.70 82.60 76 1805 ---- ---- ---- ---- 84.00 -.70 84.70 1810 ---- ---- ---- ---- 86.20 -.70 86.90 1815 ---- ---- ---- ---- 88.50 -.60 89.10 1820 ---- ---- ---- ---- 90.80 -.60 91.40 1825 ---- ---- ---- ---- 93.10 -.60 93.70 1830 ---- ---- ---- ---- 95.50 -.60 96.10 1835 ---- ---- ---- ---- 97.90 -.60 98.50 1 1840 ---- ---- ---- ---- 100.30 -.60 100.90 1845 ---- ---- ---- ---- 102.80 -.60 103.40 1850 ---- ---- ---- ---- 105.40 -.50 105.90 375 1855 ---- ---- ---- ---- 107.90 -.50 108.40 1860 ---- ---- ---- ---- 110.50 -.50 111.00 75 1865 ---- ---- ---- ---- 113.20 -.40 113.60 1870 ---- ---- ---- ---- 115.90 -.40 116.30 100 1875 ---- ---- ---- ---- 118.60 -.40 119.00 320 1880 ---- ---- ---- ---- 121.40 -.40 121.80 130 1885 ---- ---- ---- ---- 124.20 -.40 124.60 1890 ---- ---- ---- ---- 127.00 -.40 127.40 1895 ---- ---- ---- ---- 129.90 -.30 130.20 1900 ---- ---- ---- ---- 132.90 -.20 133.10 75 1905 ---- ---- ---- ---- 135.80 -.30 136.10 1910 ---- ---- ---- ---- 138.80 -.20 139.00 1915 ---- ---- ---- ---- 141.80 -.20 142.00 1920 ---- ---- ---- ---- 144.90 -.20 145.10 1925 ---- ---- ---- ---- 148.00 -.20 148.20 1930 ---- ---- ---- ---- 151.20 -.10 151.30 1935 ---- ---- ---- ---- 154.30 -.10 154.40 1940 ---- ---- ---- ---- 157.50 -.10 157.60 1945 ---- ---- ---- ---- 160.80 UNCH 160.80 1950 ---- ---- ---- ---- 164.00 UNCH 164.00 1955 ---- ---- ---- ---- 167.30 UNCH 167.30 1960 ---- ---- ---- ---- 170.70 +.10 170.60 1965 ---- ---- ---- ---- 174.00 UNCH 174.00 1970 ---- ---- ---- ---- 177.40 +.10 177.30 1975 ---- ---- ---- ---- 180.90 +.20 180.70 1980 ---- ---- ---- ---- 184.30 +.10 184.20 1985 ---- ---- ---- ---- 187.80 +.20 187.60 1990 ---- ---- ---- ---- 191.30 +.20 191.10 1995 ---- ---- ---- ---- 194.90 +.30 194.60 2000 ---- ---- ---- ---- 198.40 +.20 198.20 2005 ---- ---- ---- ---- 202.00 +.30 201.70 2010 ---- ---- ---- ---- 205.70 +.40 205.30 2015 ---- ---- ---- ---- 209.30 +.30 209.00 2020 ---- ---- ---- ---- 213.00 +.40 212.60 2025 ---- ---- ---- ---- 216.70 +.40 216.30 2030 ---- ---- ---- ---- 220.40 +.40 220.00 2035 ---- ---- ---- ---- 224.20 +.50 223.70 2040 ---- ---- ---- ---- 227.90 +.40 227.50 2045 ---- ---- ---- ---- 231.70 +.50 231.20 2050 ---- ---- ---- ---- 235.60 +.60 235.00 15 2055 ---- ---- ---- ---- 239.40 +.60 238.80 2060 ---- ---- ---- ---- 243.30 +.60 242.70 2065 ---- ---- ---- ---- 247.20 +.70 246.50 2070 ---- ---- ---- ---- 251.10 +.70 250.40 2075 ---- ---- ---- ---- 255.00 +.70 254.30 2080 ---- ---- ---- ---- 258.90 +.70 258.20 2085 ---- ---- ---- ---- 262.90 +.70 262.20 2090 ---- ---- ---- ---- 266.90 +.80 266.10 2095 ---- ---- ---- ---- 270.90 +.80 270.10 2100 ---- ---- ---- ---- 274.90 +.80 274.10 8 2105 ---- ---- ---- ---- 278.90 +.80 278.10 2110 ---- ---- ---- ---- 283.00 +.80 282.20 2115 ---- ---- ---- ---- 287.10 +.90 286.20 2120 ---- ---- ---- ---- 291.20 +.90 290.30 2125 ---- ---- ---- ---- 295.30 +.90 294.40 2130 ---- ---- ---- ---- 299.40 +.90 298.50 2135 ---- ---- ---- ---- 303.50 +.90 302.60 2140 ---- ---- ---- ---- 307.70 +1.00 306.70 2145 ---- ---- ---- ---- 311.80 +.90 310.90 2150 ---- ---- ---- ---- 316.00 +1.00 315.00 2155 ---- ---- ---- ---- 320.20 +1.00 319.20 2160 ---- ---- ---- ---- 324.40 +1.00 323.40 2165 ---- ---- ---- ---- 328.70 +1.10 327.60 2170 ---- ---- ---- ---- 332.90 +1.10 331.80 2175 ---- ---- ---- ---- 337.20 +1.10 336.10 2180 ---- ---- ---- ---- 341.40 +1.10 340.30 2185 ---- ---- ---- ---- 345.70 +1.10 344.60 2190 ---- ---- ---- ---- 350.00 +1.10 348.90 2195 ---- ---- ---- ---- 354.30 +1.10 353.20 2200 ---- ---- ---- ---- 358.60 +1.10 357.50 2205 ---- ---- ---- ---- 363.00 +1.20 361.80 2210 ---- ---- ---- ---- 367.30 +1.20 366.10 2215 ---- ---- ---- ---- 371.70 +1.30 370.40 2220 ---- ---- ---- ---- 376.00 +1.20 374.80 2225 ---- ---- ---- ---- 380.40 +1.30 379.10 2230 ---- ---- ---- ---- 384.80 +1.30 383.50 2235 ---- ---- ---- ---- 389.20 +1.30 387.90 2240 ---- ---- ---- ---- 393.60 +1.30 392.30 2245 ---- ---- ---- ---- 398.00 +1.30 396.70 2250 ---- ---- ---- ---- 402.40 +1.30 401.10 2255 ---- ---- ---- ---- 406.90 +1.40 405.50 2260 ---- ---- ---- ---- 411.30 +1.30 410.00 2265 ---- ---- ---- ---- 415.80 +1.40 414.40 2270 ---- ---- ---- ---- 420.30 +1.40 418.90 2275 ---- ---- ---- ---- 424.70 +1.40 423.30 2280 ---- ---- ---- ---- 429.20 +1.40 427.80 2285 ---- ---- ---- ---- 433.70 +1.40 432.30 2290 ---- ---- ---- ---- 438.20 +1.40 436.80 2295 ---- ---- ---- ---- 442.70 +1.40 441.30 2300 ---- ---- ---- ---- 447.30 +1.50 445.80 2305 ---- ---- ---- ---- 451.80 +1.50 450.30 2310 ---- ---- ---- ---- 456.30 +1.50 454.80 2315 ---- ---- ---- ---- 460.90 +1.50 459.40 2320 ---- ---- ---- ---- 465.40 +1.50 463.90 2325 ---- ---- ---- ---- 470.00 +1.50 468.50 2330 ---- ---- ---- ---- 474.60 +1.60 473.00 2335 ---- ---- ---- ---- 479.20 +1.60 477.60 2340 ---- ---- ---- ---- 483.70 +1.50 482.20 2345 ---- ---- ---- ---- 488.30 +1.50 486.80 2350 ---- ---- ---- ---- 492.90 +1.60 491.30 2360 ---- ---- ---- ---- 502.20 +1.70 500.50 2370 ---- ---- ---- ---- 511.40 +1.60 509.80 2375 ---- ---- ---- ---- 516.00 +1.60 514.40 2380 ---- ---- ---- ---- 520.70 +1.70 519.00 2390 ---- ---- ---- ---- 530.00 +1.70 528.30 2400 ---- ---- ---- ---- 539.30 +1.70 537.60 2410 ---- ---- ---- ---- 548.70 +1.80 546.90 2420 ---- ---- ---- ---- 558.00 +1.80 556.20 2425 ---- ---- ---- ---- 562.70 +1.80 560.90 2430 ---- ---- ---- ---- 567.40 +1.80 565.60 2440 ---- ---- ---- ---- 576.80 +1.80 575.00 2450 ---- ---- ---- ---- 586.30 +1.90 584.40 2475 ---- ---- ---- ---- 609.90 +1.90 608.00 2490 ---- ---- ---- ---- 624.20 +2.00 622.20 2500 ---- ---- ---- ---- 633.70 +2.00 631.70 2525 ---- ---- ---- ---- 657.60 +2.10 655.50 2550 ---- ---- ---- ---- 681.60 +2.20 679.40 2575 ---- ---- ---- ---- 705.60 +2.10 703.50 2600 ---- ---- ---- ---- 729.80 +2.20 727.60 2625 ---- ---- ---- ---- 754.00 +2.30 751.70 2650 ---- ---- ---- ---- 778.30 +2.30 776.00 2700 ---- ---- ---- ---- 827.20 +2.40 824.80 2750 ---- ---- ---- ---- 876.30 +2.50 873.80 2800 ---- ---- ---- ---- 925.60 +2.50 923.10 3000 ---- ---- ---- ---- 1124.60 +2.40 1122.20 900 ---- ---- ---- ---- .20 UNCH .20 925 ---- ---- ---- ---- .30 UNCH .30 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.90 -.10 3.00 1275 ---- ---- ---- ---- 3.50 -.10 3.60 1300 ---- ---- ---- ---- 4.20 -.20 4.40 1325 ---- ---- ---- ---- 5.10 -.20 5.30 1350 ---- ---- ---- ---- 6.10 -.30 6.40 1375 ---- ---- ---- ---- 7.20 -.40 7.60 1400 ---- ---- ---- ---- 8.60 -.40 9.00 1425 ---- ---- ---- ---- 10.10 -.60 10.70 1430 ---- ---- ---- ---- 10.50 -.50 11.00 1440 ---- ---- ---- ---- 11.20 -.60 11.80 1450 ---- ---- ---- ---- 12.00 -.60 12.60 1460 ---- ---- ---- ---- 12.80 -.60 13.40 1470 ---- ---- ---- ---- 13.60 -.70 14.30 1475 ---- ---- ---- ---- 14.10 -.60 14.70 1480 ---- ---- ---- ---- 14.50 -.70 15.20 1490 ---- ---- ---- ---- 15.50 -.70 16.20 1500 ---- ---- ---- ---- 16.50 -.70 17.20 1510 ---- ---- ---- ---- 17.50 -.70 18.20 1520 ---- ---- ---- ---- 18.70 -.70 19.40 1525 ---- ---- ---- ---- 19.30 -.70 20.00 1530 ---- ---- ---- ---- 19.90 -.70 20.60 1535 ---- ---- ---- ---- 20.50 -.70 21.20 1540 ---- ---- ---- ---- 21.10 -.70 21.80 1545 ---- ---- ---- ---- 21.80 -.60 22.40 1550 ---- ---- ---- ---- 22.50 -.60 23.10 1555 ---- ---- ---- ---- 23.10 -.70 23.80 1560 ---- ---- ---- ---- 23.90 -.60 24.50 1565 ---- ---- ---- ---- 24.60 -.60 25.20 1570 ---- ---- ---- ---- 25.30 -.60 25.90 1575 ---- ---- ---- ---- 26.10 -.60 26.70 1580 ---- ---- ---- ---- 26.90 -.60 27.50 1585 ---- ---- ---- ---- 27.70 -.50 28.20 1590 ---- ---- ---- ---- 28.50 -.60 29.10 1595 ---- ---- ---- ---- 29.40 -.50 29.90 1600 ---- ---- ---- ---- 30.20 -.50 30.70 1605 ---- ---- ---- ---- 31.10 -.50 31.60 1610 ---- ---- ---- ---- 32.10 -.40 32.50 1615 ---- ---- ---- ---- 33.00 -.40 33.40 1620 ---- ---- ---- ---- 34.00 -.30 34.30 1625 ---- ---- ---- ---- 35.00 -.30 35.30 1630 ---- ---- ---- ---- 36.00 -.30 36.30 1635 ---- ---- ---- ---- 37.00 -.30 37.30 1640 ---- ---- ---- ---- 38.10 -.20 38.30 1645 ---- ---- ---- ---- 39.20 -.20 39.40 1650 ---- ---- ---- ---- 40.30 -.20 40.50 1655 ---- ---- ---- ---- 41.40 -.20 41.60 1660 ---- ---- ---- ---- 42.60 -.10 42.70 1665 ---- ---- ---- ---- 43.80 -.10 43.90 1670 ---- ---- ---- ---- 45.00 UNCH 45.00 1675 ---- ---- ---- ---- 46.20 -.10 46.30 1680 ---- ---- ---- ---- 47.50 UNCH 47.50 1685 ---- ---- ---- ---- 48.80 UNCH 48.80 1690 ---- ---- ---- ---- 50.20 +.10 50.10 1695 ---- ---- ---- ---- 51.50 +.10 51.40 1700 ---- ---- ---- ---- 52.90 +.10 52.80 1705 ---- ---- ---- ---- 54.40 +.20 54.20 1710 ---- ---- ---- ---- 55.80 +.10 55.70 1715 ---- ---- ---- ---- 57.30 +.20 57.10 1720 ---- ---- ---- ---- 58.80 +.20 58.60 1725 ---- ---- ---- ---- 60.40 +.20 60.20 1730 ---- ---- ---- ---- 62.00 +.30 61.70 1735 ---- ---- ---- ---- 63.60 +.20 63.40 1740 ---- ---- ---- ---- 65.20 +.20 65.00 1745 ---- ---- ---- ---- 66.90 +.20 66.70 1750 ---- ---- ---- ---- 68.60 +.20 68.40 1755 ---- ---- ---- ---- 70.40 +.20 70.20 1760 ---- ---- ---- ---- 72.20 +.20 72.00 1765 ---- ---- ---- ---- 74.00 +.20 73.80 1770 ---- ---- ---- ---- 75.80 +.10 75.70 1775 ---- ---- ---- ---- 77.70 +.10 77.60 1780 ---- ---- ---- ---- 79.70 +.10 79.60 1785 ---- ---- ---- ---- 81.60 UNCH 81.60 1790 ---- ---- ---- ---- 83.60 -.10 83.70 1795 ---- ---- ---- ---- 85.60 -.10 85.70 1800 ---- ---- ---- ---- 87.70 -.20 87.90 1805 ---- ---- ---- ---- 89.80 -.20 90.00 1810 ---- ---- ---- ---- 92.00 -.20 92.20 1815 ---- ---- ---- ---- 94.20 -.30 94.50 1820 ---- ---- ---- ---- 96.40 -.30 96.70 1825 ---- ---- ---- ---- 98.60 -.50 99.10 1830 ---- ---- ---- ---- 100.90 -.50 101.40 1835 ---- ---- ---- ---- 103.30 -.50 103.80 1840 ---- ---- ---- ---- 105.60 -.60 106.20 1845 ---- ---- ---- ---- 108.10 -.60 108.70 1850 ---- ---- ---- ---- 110.50 -.70 111.20 1855 ---- ---- ---- ---- 113.00 -.80 113.80 1860 ---- ---- ---- ---- 115.50 -.80 116.30 1865 ---- ---- ---- ---- 118.10 -.90 119.00 1870 ---- ---- ---- ---- 120.70 -.90 121.60 1875 ---- ---- ---- ---- 123.30 -1.00 124.30 1880 ---- ---- ---- ---- 126.00 -1.00 127.00 1885 ---- ---- ---- ---- 128.70 -1.10 129.80 1890 ---- ---- ---- ---- 131.50 -1.10 132.60 1895 ---- ---- ---- ---- 134.30 -1.10 135.40 1900 ---- ---- ---- ---- 137.10 -1.10 138.20 1905 ---- ---- ---- ---- 140.00 -1.10 141.10 1910 ---- ---- ---- ---- 142.90 -1.10 144.00 1915 ---- ---- ---- ---- 145.80 -1.20 147.00 1920 ---- ---- ---- ---- 148.80 -1.20 150.00 1925 ---- ---- ---- ---- 151.80 -1.20 153.00 1930 ---- ---- ---- ---- 154.90 -1.10 156.00 1935 ---- ---- ---- ---- 158.00 -1.10 159.10 1940 ---- ---- ---- ---- 161.10 -1.10 162.20 1945 ---- ---- ---- ---- 164.20 -1.10 165.30 1950 ---- ---- ---- ---- 167.40 -1.00 168.40 1955 ---- ---- ---- ---- 170.60 -1.00 171.60 1960 ---- ---- ---- ---- 173.90 -.90 174.80 1965 ---- ---- ---- ---- 177.10 -.90 178.00 1970 ---- ---- ---- ---- 180.40 -.90 181.30 1975 ---- ---- ---- ---- 183.80 -.80 184.60 1980 ---- ---- ---- ---- 187.10 -.80 187.90 1985 ---- ---- ---- ---- 190.50 -.70 191.20 1990 ---- ---- ---- ---- 193.90 -.70 194.60 1995 ---- ---- ---- ---- 197.30 -.60 197.90 2000 ---- ---- ---- ---- 200.80 -.50 201.30 2005 ---- ---- ---- ---- 204.30 -.40 204.70 2010 ---- ---- ---- ---- 207.80 -.40 208.20 2015 ---- ---- ---- ---- 211.30 -.30 211.60 2020 ---- ---- ---- ---- 214.90 -.20 215.10 2025 ---- ---- ---- ---- 218.40 -.20 218.60 2030 ---- ---- ---- ---- 222.00 -.10 222.10 2035 ---- ---- ---- ---- 225.60 UNCH 225.60 2040 ---- ---- ---- ---- 229.30 +.10 229.20 2045 ---- ---- ---- ---- 232.90 +.10 232.80 2050 ---- ---- ---- ---- 236.60 +.30 236.30 2055 ---- ---- ---- ---- 240.30 +.40 239.90 2060 ---- ---- ---- ---- 244.00 +.40 243.60 2065 ---- ---- ---- ---- 247.70 +.50 247.20 2070 ---- ---- ---- ---- 251.40 +.60 250.80 2075 ---- ---- ---- ---- 255.20 +.70 254.50 2080 ---- ---- ---- ---- 259.00 +.80 258.20 2085 ---- ---- ---- ---- 262.70 +.80 261.90 2090 ---- ---- ---- ---- 266.50 +.90 265.60 2095 ---- ---- ---- ---- 270.30 +.90 269.40 2100 ---- ---- ---- ---- 274.20 +1.10 273.10 2105 ---- ---- ---- ---- 278.00 +1.10 276.90 2110 ---- ---- ---- ---- 281.80 +1.10 280.70 2115 ---- ---- ---- ---- 285.70 +1.30 284.40 2120 ---- ---- ---- ---- 289.50 +1.20 288.30 2125 ---- ---- ---- ---- 293.40 +1.30 292.10 2130 ---- ---- ---- ---- 297.30 +1.40 295.90 2135 ---- ---- ---- ---- 301.20 +1.40 299.80 2140 ---- ---- ---- ---- 305.10 +1.40 303.70 2145 ---- ---- ---- ---- 309.00 +1.40 307.60 2150 ---- ---- ---- ---- 313.00 +1.50 311.50 2155 ---- ---- ---- ---- 316.90 +1.50 315.40 2160 ---- ---- ---- ---- 320.90 +1.60 319.30 2165 ---- ---- ---- ---- 324.80 +1.50 323.30 2170 ---- ---- ---- ---- 328.80 +1.60 327.20 2175 ---- ---- ---- ---- 332.80 +1.60 331.20 2180 ---- ---- ---- ---- 336.80 +1.60 335.20 2185 ---- ---- ---- ---- 340.80 +1.60 339.20 2190 ---- ---- ---- ---- 344.80 +1.60 343.20 2195 ---- ---- ---- ---- 348.80 +1.60 347.20 2200 ---- ---- ---- ---- 352.90 +1.60 351.30 2210 ---- ---- ---- ---- 361.00 +1.60 359.40 2220 ---- ---- ---- ---- 369.20 +1.60 367.60 2225 ---- ---- ---- ---- 373.30 +1.60 371.70 2230 ---- ---- ---- ---- 377.40 +1.60 375.80 2240 ---- ---- ---- ---- 385.70 +1.60 384.10 2250 ---- ---- ---- ---- 394.00 +1.50 392.50 2260 ---- ---- ---- ---- 402.30 +1.50 400.80 2270 ---- ---- ---- ---- 410.70 +1.40 409.30 2275 ---- ---- ---- ---- 415.00 +1.50 413.50 2280 ---- ---- ---- ---- 419.20 +1.40 417.80 2290 ---- ---- ---- ---- 427.70 +1.40 426.30 2300 ---- ---- ---- ---- 436.30 +1.40 434.90 2325 ---- ---- ---- ---- 457.90 +1.30 456.60 2350 ---- ---- ---- ---- 479.80 +1.30 478.50 2375 ---- ---- ---- ---- 501.90 +1.20 500.70 2400 ---- ---- ---- ---- 524.40 +1.20 523.20 2425 ---- ---- ---- ---- 547.10 +1.20 545.90 2450 ---- ---- ---- ---- 570.00 +1.20 568.80 2475 ---- ---- ---- ---- 593.10 +1.20 591.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 3.70 -1.90 5.60 1275 ---- ---- ---- ---- 4.40 -2.10 6.50 1300 ---- ---- ---- ---- 5.20 -2.40 7.60 1325 ---- ---- ---- ---- 6.10 -2.70 8.80 1350 ---- ---- ---- ---- 7.20 -2.90 10.10 1375 ---- ---- ---- ---- 8.50 -3.10 11.60 1400 ---- ---- ---- ---- 10.00 -3.30 13.30 1425 ---- ---- ---- ---- 11.60 -3.60 15.20 1430 ---- ---- ---- ---- 12.00 -3.60 15.60 1440 ---- ---- ---- ---- 12.80 -3.70 16.50 1450 ---- ---- ---- ---- 13.60 -3.70 17.30 1460 ---- ---- ---- ---- 14.50 -3.70 18.20 1470 ---- ---- ---- ---- 15.40 -3.80 19.20 1475 ---- ---- ---- ---- 15.80 -3.90 19.70 1480 ---- ---- ---- ---- 16.30 -3.90 20.20 1490 ---- ---- ---- ---- 17.30 -3.90 21.20 1500 ---- ---- ---- ---- 18.40 -3.90 22.30 1510 ---- ---- ---- ---- 19.50 -3.90 23.40 1520 ---- ---- ---- ---- 20.70 -3.90 24.60 1525 ---- ---- ---- ---- 21.30 -3.90 25.20 1530 ---- ---- ---- ---- 22.00 -3.90 25.90 1535 ---- ---- ---- ---- 22.60 -3.90 26.50 1540 ---- ---- ---- ---- 23.30 -3.80 27.10 1545 ---- ---- ---- ---- 24.00 -3.80 27.80 1550 ---- ---- ---- ---- 24.70 -3.80 28.50 1555 ---- ---- ---- ---- 25.40 -3.80 29.20 1560 ---- ---- ---- ---- 26.20 -3.70 29.90 1565 ---- ---- ---- ---- 27.00 -3.60 30.60 1570 ---- ---- ---- ---- 27.80 -3.50 31.30 1575 ---- ---- ---- ---- 28.60 -3.50 32.10 1580 ---- ---- ---- ---- 29.40 -3.40 32.80 1585 ---- ---- ---- ---- 30.20 -3.40 33.60 1590 ---- ---- ---- ---- 31.10 -3.30 34.40 1595 ---- ---- ---- ---- 32.00 -3.20 35.20 1600 ---- ---- ---- ---- 32.90 -3.20 36.10 1605 ---- ---- ---- ---- 33.90 -3.10 37.00 1610 ---- ---- ---- ---- 34.80 -3.00 37.80 1615 ---- ---- ---- ---- 35.80 -2.90 38.70 1620 ---- ---- ---- ---- 36.90 -2.80 39.70 1625 ---- ---- ---- ---- 37.90 -2.70 40.60 1630 ---- ---- ---- ---- 39.00 -2.60 41.60 1635 ---- ---- ---- ---- 40.00 -2.60 42.60 1640 ---- ---- ---- ---- 41.20 -2.40 43.60 1645 ---- ---- ---- ---- 42.30 -2.40 44.70 1650 ---- ---- ---- ---- 43.50 -2.20 45.70 1655 ---- ---- ---- ---- 44.70 -2.10 46.80 1660 ---- ---- ---- ---- 45.90 -2.10 48.00 1665 ---- ---- ---- ---- 47.20 -1.90 49.10 1670 ---- ---- ---- ---- 48.50 -1.80 50.30 1675 ---- ---- ---- ---- 49.80 -1.70 51.50 1680 ---- ---- ---- ---- 51.10 -1.70 52.80 1685 ---- ---- ---- ---- 52.50 -1.50 54.00 1690 ---- ---- ---- ---- 53.90 -1.40 55.30 1695 ---- ---- ---- ---- 55.30 -1.40 56.70 1700 ---- ---- ---- ---- 56.80 -1.30 58.10 1705 ---- ---- ---- ---- 58.30 -1.20 59.50 1710 ---- ---- ---- ---- 59.90 -1.00 60.90 1715 ---- ---- ---- ---- 61.40 -1.00 62.40 1720 ---- ---- ---- ---- 63.00 -.90 63.90 1725 ---- ---- ---- ---- 64.70 -.80 65.50 1730 ---- ---- ---- ---- 66.30 -.70 67.00 1735 ---- ---- ---- ---- 68.00 -.70 68.70 1740 ---- ---- ---- ---- 69.80 -.50 70.30 1745 ---- ---- ---- ---- 71.50 -.50 72.00 1750 ---- ---- ---- ---- 73.30 -.50 73.80 1755 ---- ---- ---- ---- 75.20 -.40 75.60 1760 ---- ---- ---- ---- 77.10 -.30 77.40 1765 ---- ---- ---- ---- 79.00 -.30 79.30 1770 ---- ---- ---- ---- 80.90 -.30 81.20 1775 ---- ---- ---- ---- 82.90 -.20 83.10 1780 ---- ---- ---- ---- 84.90 -.20 85.10 1785 ---- ---- ---- ---- 86.90 -.20 87.10 1790 ---- ---- ---- ---- 89.00 -.20 89.20 1795 ---- ---- ---- ---- 91.10 -.20 91.30 1800 ---- ---- ---- ---- 93.30 -.10 93.40 1805 ---- ---- ---- ---- 95.50 -.10 95.60 1810 ---- ---- ---- ---- 97.70 -.10 97.80 1815 ---- ---- ---- ---- 100.00 UNCH 100.00 1820 ---- ---- ---- ---- 102.20 -.10 102.30 1825 ---- ---- ---- ---- 104.60 -.10 104.70 1830 ---- ---- ---- ---- 106.90 -.20 107.10 1835 ---- ---- ---- ---- 109.30 -.20 109.50 1840 ---- ---- ---- ---- 111.80 -.10 111.90 1845 ---- ---- ---- ---- 114.20 -.20 114.40 1850 ---- ---- ---- ---- 116.70 -.20 116.90 1855 ---- ---- ---- ---- 119.20 -.30 119.50 1860 ---- ---- ---- ---- 121.80 -.30 122.10 1865 ---- ---- ---- ---- 124.40 -.40 124.80 1870 ---- ---- ---- ---- 127.00 -.40 127.40 1875 ---- ---- ---- ---- 129.70 -.50 130.20 1880 ---- ---- ---- ---- 132.40 -.50 132.90 1885 ---- ---- ---- ---- 135.10 -.60 135.70 1890 ---- ---- ---- ---- 137.90 -.60 138.50 1895 ---- ---- ---- ---- 140.70 -.70 141.40 1900 ---- ---- ---- ---- 143.50 -.80 144.30 1905 ---- ---- ---- ---- 146.40 -.80 147.20 1910 ---- ---- ---- ---- 149.30 -.90 150.20 1915 ---- ---- ---- ---- 152.20 -1.00 153.20 1920 ---- ---- ---- ---- 155.10 -1.10 156.20 1925 ---- ---- ---- ---- 158.10 -1.10 159.20 1930 ---- ---- ---- ---- 161.10 -1.20 162.30 1935 ---- ---- ---- ---- 164.20 -1.30 165.50 1940 ---- ---- ---- ---- 167.20 -1.40 168.60 1945 ---- ---- ---- ---- 170.30 -1.50 171.80 1950 ---- ---- ---- ---- 173.40 -1.60 175.00 1955 ---- ---- ---- ---- 176.60 -1.60 178.20 1960 ---- ---- ---- ---- 179.80 -1.70 181.50 1965 ---- ---- ---- ---- 183.00 -1.70 184.70 1970 ---- ---- ---- ---- 186.20 -1.90 188.10 1975 ---- ---- ---- ---- 189.50 -1.90 191.40 1980 ---- ---- ---- ---- 192.80 -1.90 194.70 1985 ---- ---- ---- ---- 196.10 -2.00 198.10 1990 ---- ---- ---- ---- 199.40 -2.10 201.50 1995 ---- ---- ---- ---- 202.80 -2.10 204.90 2000 ---- ---- ---- ---- 206.20 -2.20 208.40 2005 ---- ---- ---- ---- 209.60 -2.20 211.80 2010 ---- ---- ---- ---- 213.10 -2.20 215.30 2015 ---- ---- ---- ---- 216.50 -2.30 218.80 2020 ---- ---- ---- ---- 220.00 -2.30 222.30 2025 ---- ---- ---- ---- 223.50 -2.40 225.90 2030 ---- ---- ---- ---- 227.00 -2.50 229.50 2035 ---- ---- ---- ---- 230.60 -2.40 233.00 2040 ---- ---- ---- ---- 234.20 -2.40 236.60 2045 ---- ---- ---- ---- 237.80 -2.50 240.30 2050 ---- ---- ---- ---- 241.40 -2.50 243.90 2055 ---- ---- ---- ---- 245.00 -2.60 247.60 2060 ---- ---- ---- ---- 248.70 -2.60 251.30 2065 ---- ---- ---- ---- 252.40 -2.60 255.00 2070 ---- ---- ---- ---- 256.10 -2.60 258.70 2075 ---- ---- ---- ---- 259.80 -2.60 262.40 2080 ---- ---- ---- ---- 263.50 -2.70 266.20 2085 ---- ---- ---- ---- 267.30 -2.70 270.00 2090 ---- ---- ---- ---- 271.10 -2.60 273.70 2095 ---- ---- ---- ---- 274.90 -2.60 277.50 2100 ---- ---- ---- ---- 278.70 -2.70 281.40 2105 ---- ---- ---- ---- 282.50 -2.70 285.20 2110 ---- ---- ---- ---- 286.40 -2.70 289.10 2115 ---- ---- ---- ---- 290.20 -2.70 292.90 2120 ---- ---- ---- ---- 294.10 -2.70 296.80 2125 ---- ---- ---- ---- 298.00 -2.70 300.70 2130 ---- ---- ---- ---- 301.90 -2.70 304.60 2135 ---- ---- ---- ---- 305.80 -2.80 308.60 2140 ---- ---- ---- ---- 309.80 -2.70 312.50 2145 ---- ---- ---- ---- 313.80 -2.70 316.50 2150 ---- ---- ---- ---- 317.70 -2.80 320.50 2155 ---- ---- ---- ---- 321.70 -2.80 324.50 2160 ---- ---- ---- ---- 325.70 -2.80 328.50 2165 ---- ---- ---- ---- 329.70 -2.80 332.50 2170 ---- ---- ---- ---- 333.80 -2.70 336.50 2175 ---- ---- ---- ---- 337.80 -2.80 340.60 2180 ---- ---- ---- ---- 341.90 -2.70 344.60 2190 ---- ---- ---- ---- 350.00 -2.80 352.80 2200 ---- ---- ---- ---- 358.30 -2.70 361.00 2210 ---- ---- ---- ---- 366.50 -2.70 369.20 2220 ---- ---- ---- ---- 374.90 -2.60 377.50 2225 ---- ---- ---- ---- 379.00 -2.70 381.70 2230 ---- ---- ---- ---- 383.20 -2.70 385.90 2240 ---- ---- ---- ---- 391.60 -2.70 394.30 2250 ---- ---- ---- ---- 400.10 -2.60 402.70 2260 ---- ---- ---- ---- 408.60 -2.60 411.20 2275 ---- ---- ---- ---- 421.50 -2.50 424.00 2300 ---- ---- ---- ---- 443.10 -2.50 445.60 2325 ---- ---- ---- ---- 464.90 -2.50 467.40 2350 ---- ---- ---- ---- 487.00 -2.40 489.40 2375 ---- ---- ---- ---- 509.40 -2.20 511.60 2400 ---- ---- ---- ---- 531.90 -2.10 534.00 2425 ---- ---- ---- ---- 554.60 -2.00 556.60 2450 ---- ---- ---- ---- 577.40 -1.90 579.30 3000 ---- ---- ---- ---- 1109.70 +2.00 1107.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.40 -.20 4.60 1275 ---- ---- ---- ---- 5.20 -.20 5.40 1300 ---- ---- ---- ---- 6.10 -.40 6.50 1325 ---- ---- ---- ---- 7.10 -.50 7.60 1350 ---- ---- ---- ---- 8.30 -.60 8.90 1375 ---- ---- ---- ---- 9.60 -.90 10.50 1400 ---- ---- ---- ---- 11.10 -1.10 12.20 1425 ---- ---- ---- ---- 12.90 -1.20 14.10 1440 ---- ---- ---- ---- 14.10 -1.30 15.40 1450 ---- ---- ---- ---- 14.90 -1.40 16.30 1460 ---- ---- ---- ---- 15.80 -1.50 17.30 1470 ---- ---- ---- ---- 16.70 -1.60 18.30 1475 ---- ---- ---- ---- 17.20 -1.60 18.80 1480 ---- ---- ---- ---- 17.70 -1.60 19.30 1490 ---- ---- ---- ---- 18.70 -1.70 20.40 1500 ---- ---- ---- ---- 19.80 -1.70 21.50 1510 ---- ---- ---- ---- 20.90 -1.80 22.70 1520 ---- ---- ---- ---- 22.10 -1.90 24.00 1525 ---- ---- ---- ---- 22.70 -1.90 24.60 1530 ---- ---- ---- ---- 23.40 -1.90 25.30 1540 ---- ---- ---- ---- 24.70 -1.90 26.60 1545 ---- ---- ---- ---- 25.40 -1.90 27.30 1550 ---- ---- ---- ---- 26.10 -2.00 28.10 1555 ---- ---- ---- ---- 26.80 -2.00 28.80 1560 ---- ---- ---- ---- 27.60 -1.90 29.50 1565 ---- ---- ---- ---- 28.30 -2.00 30.30 1570 ---- ---- ---- ---- 29.10 -2.00 31.10 1575 ---- ---- ---- ---- 29.90 -2.00 31.90 1580 ---- ---- ---- ---- 30.80 -1.90 32.70 1585 ---- ---- ---- ---- 31.60 -2.00 33.60 1590 ---- ---- ---- ---- 32.50 -1.90 34.40 1595 ---- ---- ---- ---- 33.40 -1.90 35.30 1600 ---- ---- ---- ---- 34.30 -1.90 36.20 1605 ---- ---- ---- ---- 35.20 -1.90 37.10 1610 ---- ---- ---- ---- 36.10 -2.00 38.10 1615 ---- ---- ---- ---- 37.10 -1.90 39.00 1620 ---- ---- ---- ---- 38.10 -1.90 40.00 1625 ---- ---- ---- ---- 39.10 -1.90 41.00 1630 ---- ---- ---- ---- 40.20 -1.80 42.00 1635 ---- ---- ---- ---- 41.30 -1.80 43.10 1640 ---- ---- ---- ---- 42.40 -1.80 44.20 1645 ---- ---- ---- ---- 43.50 -1.80 45.30 1650 ---- ---- ---- ---- 44.60 -1.80 46.40 1655 ---- ---- ---- ---- 45.80 -1.70 47.50 1660 ---- ---- ---- ---- 47.00 -1.70 48.70 1665 ---- ---- ---- ---- 48.20 -1.70 49.90 1670 ---- ---- ---- ---- 49.50 -1.70 51.20 1675 ---- ---- ---- ---- 50.80 -1.60 52.40 1680 ---- ---- ---- ---- 52.10 -1.60 53.70 1685 ---- ---- ---- ---- 53.40 -1.60 55.00 1690 ---- ---- ---- ---- 54.80 -1.50 56.30 1695 ---- ---- ---- ---- 56.20 -1.50 57.70 1700 ---- ---- ---- ---- 57.60 -1.50 59.10 1705 ---- ---- ---- ---- 59.10 -1.50 60.60 1710 ---- ---- ---- ---- 60.60 -1.40 62.00 1715 ---- ---- ---- ---- 62.10 -1.40 63.50 1720 ---- ---- ---- ---- 63.70 -1.30 65.00 1725 ---- ---- ---- ---- 65.30 -1.30 66.60 1730 ---- ---- ---- ---- 66.90 -1.30 68.20 1735 ---- ---- ---- ---- 68.50 -1.30 69.80 1740 ---- ---- ---- ---- 70.20 -1.30 71.50 1745 ---- ---- ---- ---- 71.90 -1.30 73.20 1750 ---- ---- ---- ---- 73.70 -1.20 74.90 1755 ---- ---- ---- ---- 75.50 -1.20 76.70 1760 ---- ---- ---- ---- 77.30 -1.20 78.50 1765 ---- ---- ---- ---- 79.10 -1.20 80.30 1770 ---- ---- ---- ---- 81.00 -1.20 82.20 1775 ---- ---- ---- ---- 83.00 -1.10 84.10 1780 ---- ---- ---- ---- 84.90 -1.10 86.00 1785 ---- ---- ---- ---- 86.90 -1.10 88.00 1790 ---- ---- ---- ---- 88.90 -1.10 90.00 1795 ---- ---- ---- ---- 91.00 -1.10 92.10 1800 ---- ---- ---- ---- 93.10 -1.10 94.20 1805 ---- ---- ---- ---- 95.20 -1.10 96.30 1810 ---- ---- ---- ---- 97.30 -1.20 98.50 1815 ---- ---- ---- ---- 99.50 -1.20 100.70 1820 ---- ---- ---- ---- 101.80 -1.10 102.90 1825 ---- ---- ---- ---- 104.00 -1.20 105.20 1830 ---- ---- ---- ---- 106.30 -1.20 107.50 1835 ---- ---- ---- ---- 108.60 -1.20 109.80 1840 ---- ---- ---- ---- 111.00 -1.20 112.20 1845 ---- ---- ---- ---- 113.40 -1.20 114.60 1850 ---- ---- ---- ---- 115.80 -1.30 117.10 1855 ---- ---- ---- ---- 118.30 -1.30 119.60 1860 ---- ---- ---- ---- 120.80 -1.30 122.10 1865 ---- ---- ---- ---- 123.30 -1.40 124.70 1870 ---- ---- ---- ---- 125.90 -1.40 127.30 1875 ---- ---- ---- ---- 128.40 -1.50 129.90 1880 ---- ---- ---- ---- 131.10 -1.50 132.60 1885 ---- ---- ---- ---- 133.70 -1.60 135.30 1890 ---- ---- ---- ---- 136.40 -1.60 138.00 1895 ---- ---- ---- ---- 139.10 -1.70 140.80 1900 ---- ---- ---- ---- 141.90 -1.70 143.60 1905 ---- ---- ---- ---- 144.60 -1.80 146.40 1910 ---- ---- ---- ---- 147.50 -1.80 149.30 1915 ---- ---- ---- ---- 150.30 -1.90 152.20 1920 ---- ---- ---- ---- 153.20 -1.90 155.10 1925 ---- ---- ---- ---- 156.10 -2.00 158.10 1930 ---- ---- ---- ---- 159.00 -2.10 161.10 1935 ---- ---- ---- ---- 161.90 -2.20 164.10 1940 ---- ---- ---- ---- 164.90 -2.20 167.10 1945 ---- ---- ---- ---- 167.90 -2.30 170.20 1950 ---- ---- ---- ---- 171.00 -2.30 173.30 1955 ---- ---- ---- ---- 174.10 -2.40 176.50 1960 ---- ---- ---- ---- 177.20 -2.40 179.60 1965 ---- ---- ---- ---- 180.30 -2.50 182.80 1970 ---- ---- ---- ---- 183.40 -2.70 186.10 1975 ---- ---- ---- ---- 186.60 -2.70 189.30 1980 ---- ---- ---- ---- 189.80 -2.80 192.60 1985 ---- ---- ---- ---- 193.10 -2.80 195.90 1990 ---- ---- ---- ---- 196.30 -2.90 199.20 1995 ---- ---- ---- ---- 199.60 -3.00 202.60 2000 ---- ---- ---- ---- 202.90 -3.00 205.90 2005 ---- ---- ---- ---- 206.20 -3.10 209.30 2010 ---- ---- ---- ---- 209.60 -3.10 212.70 2015 ---- ---- ---- ---- 213.00 -3.20 216.20 2020 ---- ---- ---- ---- 216.40 -3.30 219.70 2025 ---- ---- ---- ---- 219.80 -3.30 223.10 2030 ---- ---- ---- ---- 223.30 -3.30 226.60 2035 ---- ---- ---- ---- 226.70 -3.50 230.20 2040 ---- ---- ---- ---- 230.20 -3.50 233.70 2045 ---- ---- ---- ---- 233.80 -3.50 237.30 2050 ---- ---- ---- ---- 237.30 -3.60 240.90 2055 ---- ---- ---- ---- 240.90 -3.60 244.50 2060 ---- ---- ---- ---- 244.40 -3.70 248.10 2065 ---- ---- ---- ---- 248.00 -3.80 251.80 2070 ---- ---- ---- ---- 251.70 -3.70 255.40 2075 ---- ---- ---- ---- 255.30 -3.80 259.10 2080 ---- ---- ---- ---- 259.00 -3.80 262.80 2085 ---- ---- ---- ---- 262.60 -3.90 266.50 2090 ---- ---- ---- ---- 266.30 -3.90 270.20 2095 ---- ---- ---- ---- 270.10 -3.90 274.00 2100 ---- ---- ---- ---- 273.80 -3.90 277.70 2105 ---- ---- ---- ---- 277.50 -4.00 281.50 2110 ---- ---- ---- ---- 281.30 -4.00 285.30 2115 ---- ---- ---- ---- 285.10 -4.00 289.10 2120 ---- ---- ---- ---- 288.90 -4.00 292.90 2125 ---- ---- ---- ---- 292.70 -4.10 296.80 2130 ---- ---- ---- ---- 296.60 -4.00 300.60 2140 ---- ---- ---- ---- 304.30 -4.10 308.40 2150 ---- ---- ---- ---- 312.10 -4.10 316.20 2160 ---- ---- ---- ---- 319.90 -4.20 324.10 2170 ---- ---- ---- ---- 327.80 -4.20 332.00 2175 ---- ---- ---- ---- 331.80 -4.20 336.00 2180 ---- ---- ---- ---- 335.80 -4.20 340.00 2190 ---- ---- ---- ---- 343.80 -4.20 348.00 2200 ---- ---- ---- ---- 351.90 -4.20 356.10 2210 ---- ---- ---- ---- 360.00 -4.30 364.30 2220 ---- ---- ---- ---- 368.20 -4.30 372.50 2225 ---- ---- ---- ---- 372.30 -4.30 376.60 2230 ---- ---- ---- ---- 376.40 -4.30 380.70 2250 ---- ---- ---- ---- 393.00 -4.30 397.30 2275 ---- ---- ---- ---- 414.00 -4.30 418.30 2300 ---- ---- ---- ---- 435.30 -4.30 439.60 2325 ---- ---- ---- ---- 456.90 -4.20 461.10 2350 ---- ---- ---- ---- 478.70 -4.20 482.90 2375 ---- ---- ---- ---- 500.70 -4.10 504.80 2400 ---- ---- ---- ---- 522.90 -4.10 527.00 2425 ---- ---- ---- ---- 545.30 -4.00 549.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.00 -.10 5.10 1275 ---- ---- ---- ---- 5.90 -.10 6.00 1300 ---- ---- ---- ---- 6.90 -.20 7.10 1325 ---- ---- ---- ---- 8.00 -.40 8.40 1350 ---- ---- ---- ---- 9.30 -.50 9.80 1375 ---- ---- ---- ---- 10.70 -.70 11.40 1400 ---- ---- ---- ---- 12.40 -.80 13.20 1425 ---- ---- ---- ---- 14.30 -1.00 15.30 1440 ---- ---- ---- ---- 15.60 -1.10 16.70 1450 ---- ---- ---- ---- 16.50 -1.10 17.60 1460 ---- ---- ---- ---- 17.40 -1.20 18.60 1470 ---- ---- ---- ---- 18.40 -1.30 19.70 1475 ---- ---- ---- ---- 18.90 -1.30 20.20 1480 ---- ---- ---- ---- 19.40 -1.40 20.80 1490 ---- ---- ---- ---- 20.50 -1.40 21.90 1500 ---- ---- ---- ---- 21.70 -1.40 23.10 1510 ---- ---- ---- ---- 22.90 -1.50 24.40 1520 ---- ---- ---- ---- 24.20 -1.50 25.70 1525 ---- ---- ---- ---- 24.80 -1.50 26.30 1530 ---- ---- ---- ---- 25.50 -1.50 27.00 1540 ---- ---- ---- ---- 26.90 -1.50 28.40 1545 ---- ---- ---- ---- 27.60 -1.60 29.20 1550 ---- ---- ---- ---- 28.40 -1.50 29.90 1555 ---- ---- ---- ---- 29.10 -1.60 30.70 1560 ---- ---- ---- ---- 29.90 -1.60 31.50 1565 ---- ---- ---- ---- 30.70 -1.60 32.30 1570 ---- ---- ---- ---- 31.60 -1.50 33.10 1575 ---- ---- ---- ---- 32.40 -1.50 33.90 1580 ---- ---- ---- ---- 33.30 -1.50 34.80 1585 ---- ---- ---- ---- 34.10 -1.60 35.70 1590 ---- ---- ---- ---- 35.00 -1.60 36.60 1595 ---- ---- ---- ---- 36.00 -1.50 37.50 1600 ---- ---- ---- ---- 36.90 -1.50 38.40 1605 ---- ---- ---- ---- 37.90 -1.50 39.40 1610 ---- ---- ---- ---- 38.90 -1.40 40.30 1615 ---- ---- ---- ---- 39.90 -1.40 41.30 1620 ---- ---- ---- ---- 40.90 -1.50 42.40 1625 ---- ---- ---- ---- 42.00 -1.40 43.40 1630 ---- ---- ---- ---- 43.10 -1.40 44.50 1635 ---- ---- ---- ---- 44.20 -1.40 45.60 1640 ---- ---- ---- ---- 45.30 -1.40 46.70 1645 ---- ---- ---- ---- 46.50 -1.30 47.80 1650 ---- ---- ---- ---- 47.70 -1.30 49.00 1655 ---- ---- ---- ---- 48.90 -1.30 50.20 1660 ---- ---- ---- ---- 50.10 -1.30 51.40 1665 ---- ---- ---- ---- 51.40 -1.20 52.60 1670 ---- ---- ---- ---- 52.70 -1.20 53.90 1675 ---- ---- ---- ---- 54.00 -1.20 55.20 1680 ---- ---- ---- ---- 55.40 -1.10 56.50 1685 ---- ---- ---- ---- 56.70 -1.20 57.90 1690 ---- ---- ---- ---- 58.20 -1.10 59.30 1695 ---- ---- ---- ---- 59.60 -1.10 60.70 1700 ---- ---- ---- ---- 61.10 -1.00 62.10 1705 ---- ---- ---- ---- 62.60 -1.00 63.60 1710 ---- ---- ---- ---- 64.10 -1.00 65.10 1715 ---- ---- ---- ---- 65.60 -1.00 66.60 1720 ---- ---- ---- ---- 67.20 -1.00 68.20 1725 ---- ---- ---- ---- 68.90 -.90 69.80 1730 ---- ---- ---- ---- 70.50 -.90 71.40 1735 ---- ---- ---- ---- 72.20 -.90 73.10 1740 ---- ---- ---- ---- 73.90 -.90 74.80 1745 ---- ---- ---- ---- 75.70 -.80 76.50 1750 ---- ---- ---- ---- 77.50 -.80 78.30 1755 ---- ---- ---- ---- 79.30 -.80 80.10 1760 ---- ---- ---- ---- 81.10 -.90 82.00 1765 ---- ---- ---- ---- 83.00 -.80 83.80 1770 ---- ---- ---- ---- 84.90 -.90 85.80 1775 ---- ---- ---- ---- 86.90 -.80 87.70 1780 ---- ---- ---- ---- 88.90 -.80 89.70 1785 ---- ---- ---- ---- 90.90 -.80 91.70 1790 ---- ---- ---- ---- 92.90 -.90 93.80 1795 ---- ---- ---- ---- 95.00 -.90 95.90 1800 ---- ---- ---- ---- 97.10 -.90 98.00 1805 ---- ---- ---- ---- 99.30 -.90 100.20 1810 ---- ---- ---- ---- 101.40 -1.00 102.40 1815 ---- ---- ---- ---- 103.70 -1.00 104.70 1820 ---- ---- ---- ---- 105.90 -1.10 107.00 1825 ---- ---- ---- ---- 108.20 -1.10 109.30 1830 ---- ---- ---- ---- 110.50 -1.20 111.70 1835 ---- ---- ---- ---- 112.80 -1.30 114.10 1840 ---- ---- ---- ---- 115.20 -1.30 116.50 1845 ---- ---- ---- ---- 117.60 -1.40 119.00 1850 ---- ---- ---- ---- 120.10 -1.40 121.50 1855 ---- ---- ---- ---- 122.50 -1.50 124.00 1860 ---- ---- ---- ---- 125.10 -1.50 126.60 1865 ---- ---- ---- ---- 127.60 -1.60 129.20 1870 ---- ---- ---- ---- 130.20 -1.60 131.80 1875 ---- ---- ---- ---- 132.80 -1.70 134.50 1880 ---- ---- ---- ---- 135.40 -1.80 137.20 1885 ---- ---- ---- ---- 138.10 -1.90 140.00 1890 ---- ---- ---- ---- 140.80 -1.90 142.70 1895 ---- ---- ---- ---- 143.50 -2.00 145.50 1900 ---- ---- ---- ---- 146.20 -2.20 148.40 1905 ---- ---- ---- ---- 149.00 -2.20 151.20 1910 ---- ---- ---- ---- 151.80 -2.30 154.10 1915 ---- ---- ---- ---- 154.70 -2.30 157.00 1920 ---- ---- ---- ---- 157.60 -2.40 160.00 1925 ---- ---- ---- ---- 160.50 -2.50 163.00 1930 ---- ---- ---- ---- 163.40 -2.60 166.00 1935 ---- ---- ---- ---- 166.40 -2.60 169.00 1940 ---- ---- ---- ---- 169.30 -2.80 172.10 1945 ---- ---- ---- ---- 172.40 -2.80 175.20 1950 ---- ---- ---- ---- 175.40 -2.90 178.30 1955 ---- ---- ---- ---- 178.50 -2.90 181.40 1960 ---- ---- ---- ---- 181.60 -3.00 184.60 1965 ---- ---- ---- ---- 184.70 -3.10 187.80 1970 ---- ---- ---- ---- 187.80 -3.20 191.00 1975 ---- ---- ---- ---- 191.00 -3.30 194.30 1980 ---- ---- ---- ---- 194.20 -3.30 197.50 1985 ---- ---- ---- ---- 197.50 -3.30 200.80 1990 ---- ---- ---- ---- 200.70 -3.50 204.20 1995 ---- ---- ---- ---- 204.00 -3.50 207.50 2000 ---- ---- ---- ---- 207.30 -3.60 210.90 2005 ---- ---- ---- ---- 210.60 -3.60 214.20 2010 ---- ---- ---- ---- 214.00 -3.60 217.60 2015 ---- ---- ---- ---- 217.30 -3.80 221.10 2020 ---- ---- ---- ---- 220.70 -3.80 224.50 2025 ---- ---- ---- ---- 224.20 -3.80 228.00 2030 ---- ---- ---- ---- 227.60 -3.90 231.50 2035 ---- ---- ---- ---- 231.10 -3.90 235.00 2040 ---- ---- ---- ---- 234.50 -4.00 238.50 2045 ---- ---- ---- ---- 238.00 -4.00 242.00 2050 ---- ---- ---- ---- 241.60 -4.00 245.60 2055 ---- ---- ---- ---- 245.10 -4.10 249.20 2060 ---- ---- ---- ---- 248.70 -4.10 252.80 2065 ---- ---- ---- ---- 252.30 -4.10 256.40 2070 ---- ---- ---- ---- 255.90 -4.10 260.00 2075 ---- ---- ---- ---- 259.50 -4.20 263.70 2080 ---- ---- ---- ---- 263.20 -4.10 267.30 2085 ---- ---- ---- ---- 266.80 -4.20 271.00 2090 ---- ---- ---- ---- 270.50 -4.20 274.70 2095 ---- ---- ---- ---- 274.20 -4.30 278.50 2100 ---- ---- ---- ---- 277.90 -4.30 282.20 2105 ---- ---- ---- ---- 281.70 -4.20 285.90 2110 ---- ---- ---- ---- 285.40 -4.30 289.70 2115 ---- ---- ---- ---- 289.20 -4.30 293.50 2120 ---- ---- ---- ---- 293.00 -4.30 297.30 2125 ---- ---- ---- ---- 296.80 -4.30 301.10 2130 ---- ---- ---- ---- 300.60 -4.40 305.00 2140 ---- ---- ---- ---- 308.30 -4.40 312.70 2150 ---- ---- ---- ---- 316.00 -4.40 320.40 2160 ---- ---- ---- ---- 323.80 -4.50 328.30 2170 ---- ---- ---- ---- 331.70 -4.40 336.10 2175 ---- ---- ---- ---- 335.70 -4.40 340.10 2180 ---- ---- ---- ---- 339.60 -4.50 344.10 2190 ---- ---- ---- ---- 347.60 -4.50 352.10 2200 ---- ---- ---- ---- 355.60 -4.50 360.10 2210 ---- ---- ---- ---- 363.70 -4.50 368.20 2220 ---- ---- ---- ---- 371.80 -4.50 376.30 2225 ---- ---- ---- ---- 375.90 -4.50 380.40 2230 ---- ---- ---- ---- 380.00 -4.50 384.50 2250 ---- ---- ---- ---- 396.50 -4.50 401.00 2275 ---- ---- ---- ---- 417.40 -4.50 421.90 2300 ---- ---- ---- ---- 438.60 -4.50 443.10 2325 ---- ---- ---- ---- 460.00 -4.50 464.50 2350 ---- ---- ---- ---- 481.70 -4.40 486.10 2375 ---- ---- ---- ---- 503.60 -4.30 507.90 2400 ---- ---- ---- ---- 525.70 -4.20 529.90 2425 ---- ---- ---- ---- 548.00 -4.10 552.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 5.80 -.20 6.00 1275 ---- ---- ---- ---- 6.70 -.20 6.90 1300 ---- ---- ---- ---- 7.80 -.30 8.10 1325 ---- ---- ---- ---- 9.00 -.40 9.40 1350 ---- ---- ---- ---- 10.30 -.50 10.80 1375 ---- ---- ---- ---- 11.80 -.60 12.40 1400 ---- ---- ---- ---- 13.50 -.70 14.20 1425 ---- ---- ---- ---- 15.50 -.80 16.30 1450 ---- ---- ---- ---- 17.70 -.80 18.50 1460 ---- ---- ---- ---- 18.60 -.90 19.50 1470 ---- ---- ---- ---- 19.60 -.90 20.50 1475 ---- ---- ---- ---- 20.10 -.90 21.00 1480 ---- ---- ---- ---- 20.70 -.90 21.60 1490 ---- ---- ---- ---- 21.80 -.90 22.70 1500 ---- ---- ---- ---- 22.90 -.90 23.80 1510 ---- ---- ---- ---- 24.10 -.90 25.00 1520 ---- ---- ---- ---- 25.40 -.80 26.20 1525 ---- ---- ---- ---- 26.10 -.80 26.90 1530 ---- ---- ---- ---- 26.70 -.80 27.50 1540 ---- ---- ---- ---- 28.10 -.80 28.90 1545 ---- ---- ---- ---- 28.90 -.70 29.60 1550 ---- ---- ---- ---- 29.60 -.70 30.30 1555 ---- ---- ---- ---- 30.30 -.70 31.00 1560 ---- ---- ---- ---- 31.10 -.70 31.80 1565 ---- ---- ---- ---- 31.90 -.70 32.60 1570 ---- ---- ---- ---- 32.70 -.60 33.30 1575 ---- ---- ---- ---- 33.60 -.50 34.10 1580 ---- ---- ---- ---- 34.40 -.60 35.00 1585 ---- ---- ---- ---- 35.30 -.50 35.80 1590 ---- ---- ---- ---- 36.20 -.50 36.70 1595 ---- ---- ---- ---- 37.10 -.40 37.50 1600 ---- ---- ---- ---- 38.00 -.40 38.40 1605 ---- ---- ---- ---- 39.00 -.40 39.40 1610 ---- ---- ---- ---- 39.90 -.40 40.30 1615 ---- ---- ---- ---- 40.90 -.40 41.30 1620 ---- ---- ---- ---- 41.90 -.40 42.30 1625 ---- ---- ---- ---- 43.00 -.30 43.30 1630 ---- ---- ---- ---- 44.00 -.30 44.30 1635 ---- ---- ---- ---- 45.10 -.30 45.40 1640 ---- ---- ---- ---- 46.20 -.30 46.50 1645 ---- ---- ---- ---- 47.40 -.20 47.60 1650 ---- ---- ---- ---- 48.50 -.20 48.70 1655 ---- ---- ---- ---- 49.70 -.20 49.90 1660 ---- ---- ---- ---- 50.90 -.20 51.10 1665 ---- ---- ---- ---- 52.20 -.10 52.30 1670 ---- ---- ---- ---- 53.40 -.20 53.60 1675 ---- ---- ---- ---- 54.70 -.10 54.80 1680 ---- ---- ---- ---- 56.00 -.20 56.20 1685 ---- ---- ---- ---- 57.40 -.10 57.50 1690 ---- ---- ---- ---- 58.70 -.20 58.90 1695 ---- ---- ---- ---- 60.10 -.20 60.30 1700 ---- ---- ---- ---- 61.60 -.10 61.70 1705 ---- ---- ---- ---- 63.00 -.20 63.20 1710 ---- ---- ---- ---- 64.50 -.20 64.70 1715 ---- ---- ---- ---- 66.00 -.20 66.20 1720 ---- ---- ---- ---- 67.50 -.30 67.80 1725 ---- ---- ---- ---- 69.10 -.30 69.40 1730 ---- ---- ---- ---- 70.70 -.30 71.00 1735 ---- ---- ---- ---- 72.40 -.30 72.70 1740 ---- ---- ---- ---- 74.00 -.40 74.40 1745 ---- ---- ---- ---- 75.70 -.40 76.10 1750 ---- ---- ---- ---- 77.40 -.50 77.90 1755 ---- ---- ---- ---- 79.20 -.50 79.70 1760 ---- ---- ---- ---- 81.00 -.50 81.50 1765 ---- ---- ---- ---- 82.80 -.60 83.40 1770 ---- ---- ---- ---- 84.70 -.60 85.30 1775 ---- ---- ---- ---- 86.60 -.70 87.30 1780 ---- ---- ---- ---- 88.50 -.80 89.30 1785 ---- ---- ---- ---- 90.40 -.90 91.30 1790 ---- ---- ---- ---- 92.40 -.90 93.30 1795 ---- ---- ---- ---- 94.40 -1.00 95.40 1800 ---- ---- ---- ---- 96.50 -1.00 97.50 1805 ---- ---- ---- ---- 98.60 -1.10 99.70 1810 ---- ---- ---- ---- 100.70 -1.20 101.90 1815 ---- ---- ---- ---- 102.80 -1.30 104.10 1820 ---- ---- ---- ---- 105.00 -1.40 106.40 1825 ---- ---- ---- ---- 107.20 -1.50 108.70 1830 ---- ---- ---- ---- 109.40 -1.60 111.00 1835 ---- ---- ---- ---- 111.70 -1.70 113.40 1840 ---- ---- ---- ---- 114.00 -1.80 115.80 1845 ---- ---- ---- ---- 116.40 -1.90 118.30 1850 ---- ---- ---- ---- 118.70 -2.00 120.70 1855 ---- ---- ---- ---- 121.10 -2.10 123.20 1860 ---- ---- ---- ---- 123.60 -2.20 125.80 1865 ---- ---- ---- ---- 126.00 -2.30 128.30 1870 ---- ---- ---- ---- 128.50 -2.40 130.90 1875 ---- ---- ---- ---- 131.10 -2.50 133.60 1880 ---- ---- ---- ---- 133.60 -2.60 136.20 1885 ---- ---- ---- ---- 136.20 -2.70 138.90 1890 ---- ---- ---- ---- 138.80 -2.80 141.60 1895 ---- ---- ---- ---- 141.50 -2.80 144.30 1900 ---- ---- ---- ---- 144.20 -2.90 147.10 1905 ---- ---- ---- ---- 146.90 -3.00 149.90 1910 ---- ---- ---- ---- 149.60 -3.10 152.70 1915 ---- ---- ---- ---- 152.40 -3.20 155.60 1920 ---- ---- ---- ---- 155.20 -3.20 158.40 1925 ---- ---- ---- ---- 158.00 -3.30 161.30 1930 ---- ---- ---- ---- 160.90 -3.40 164.30 1935 ---- ---- ---- ---- 163.80 -3.40 167.20 1940 ---- ---- ---- ---- 166.70 -3.50 170.20 1945 ---- ---- ---- ---- 169.60 -3.60 173.20 1950 ---- ---- ---- ---- 172.60 -3.60 176.20 1955 ---- ---- ---- ---- 175.60 -3.70 179.30 1960 ---- ---- ---- ---- 178.60 -3.80 182.40 1965 ---- ---- ---- ---- 181.60 -3.90 185.50 1970 ---- ---- ---- ---- 184.70 -3.90 188.60 1975 ---- ---- ---- ---- 187.80 -3.90 191.70 1980 ---- ---- ---- ---- 191.00 -3.90 194.90 1985 ---- ---- ---- ---- 194.10 -4.00 198.10 1990 ---- ---- ---- ---- 197.30 -4.00 201.30 1995 ---- ---- ---- ---- 200.50 -4.10 204.60 2000 ---- ---- ---- ---- 203.70 -4.20 207.90 2005 ---- ---- ---- ---- 207.00 -4.20 211.20 2010 ---- ---- ---- ---- 210.30 -4.20 214.50 2015 ---- ---- ---- ---- 213.60 -4.20 217.80 2020 ---- ---- ---- ---- 216.90 -4.30 221.20 2025 ---- ---- ---- ---- 220.20 -4.40 224.60 2030 ---- ---- ---- ---- 223.60 -4.40 228.00 2035 ---- ---- ---- ---- 227.00 -4.50 231.50 2040 ---- ---- ---- ---- 230.40 -4.50 234.90 2045 ---- ---- ---- ---- 233.80 -4.60 238.40 2050 ---- ---- ---- ---- 237.30 -4.60 241.90 2055 ---- ---- ---- ---- 240.80 -4.60 245.40 2060 ---- ---- ---- ---- 244.30 -4.70 249.00 2065 ---- ---- ---- ---- 247.80 -4.80 252.60 2070 ---- ---- ---- ---- 251.30 -4.80 256.10 2075 ---- ---- ---- ---- 254.90 -4.90 259.80 2080 ---- ---- ---- ---- 258.50 -4.90 263.40 2085 ---- ---- ---- ---- 262.10 -4.90 267.00 2090 ---- ---- ---- ---- 265.70 -5.00 270.70 2095 ---- ---- ---- ---- 269.30 -5.10 274.40 2100 ---- ---- ---- ---- 273.00 -5.10 278.10 2105 ---- ---- ---- ---- 276.60 -5.20 281.80 2110 ---- ---- ---- ---- 280.30 -5.30 285.60 2115 ---- ---- ---- ---- 284.00 -5.30 289.30 2120 ---- ---- ---- ---- 287.70 -5.40 293.10 2125 ---- ---- ---- ---- 291.50 -5.40 296.90 2130 ---- ---- ---- ---- 295.20 -5.50 300.70 2135 ---- ---- ---- ---- 299.00 -5.60 304.60 2140 ---- ---- ---- ---- 302.80 -5.60 308.40 2145 ---- ---- ---- ---- 306.60 -5.70 312.30 2150 ---- ---- ---- ---- 310.40 -5.70 316.10 2160 ---- ---- ---- ---- 318.10 -5.80 323.90 2170 ---- ---- ---- ---- 325.80 -6.00 331.80 2175 ---- ---- ---- ---- 329.70 -6.10 335.80 2180 ---- ---- ---- ---- 333.60 -6.10 339.70 2190 ---- ---- ---- ---- 341.50 -6.20 347.70 2200 ---- ---- ---- ---- 349.40 -6.30 355.70 2210 ---- ---- ---- ---- 357.40 -6.40 363.80 2220 ---- ---- ---- ---- 365.40 -6.50 371.90 2225 ---- ---- ---- ---- 369.40 -6.60 376.00 2230 ---- ---- ---- ---- 373.40 -6.60 380.00 2240 ---- ---- ---- ---- 381.50 -6.80 388.30 2250 ---- ---- ---- ---- 389.70 -6.80 396.50 2275 ---- ---- ---- ---- 410.30 -7.00 417.30 2300 ---- ---- ---- ---- 431.20 -7.20 438.40 2325 ---- ---- ---- ---- 452.40 -7.30 459.70 2350 ---- ---- ---- ---- 473.70 -7.50 481.20 2375 ---- ---- ---- ---- 495.40 -7.50 502.90 2400 ---- ---- ---- ---- 517.20 -7.70 524.90 2425 ---- ---- ---- ---- 539.20 -7.80 547.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 1.40 -1.40 2.80 1025 ---- ---- ---- ---- 1.60 -1.60 3.20 1050 ---- ---- ---- ---- 2.00 -1.70 3.70 1075 ---- ---- ---- ---- 2.30 -1.90 4.20 1090 ---- ---- ---- ---- 2.60 -1.90 4.50 1100 ---- ---- ---- ---- 2.80 -2.00 4.80 1110 ---- ---- ---- ---- 3.00 -2.00 5.00 1120 ---- ---- ---- ---- 3.20 -2.10 5.30 1125 ---- ---- ---- ---- 3.30 -2.10 5.40 1130 ---- ---- ---- ---- 3.40 -2.20 5.60 1140 ---- ---- ---- ---- 3.60 -2.30 5.90 1150 ---- ---- ---- ---- 3.80 -2.40 6.20 1160 ---- ---- ---- ---- 4.10 -2.40 6.50 1170 ---- ---- ---- ---- 4.40 -2.40 6.80 1175 ---- ---- ---- ---- 4.50 -2.50 7.00 1180 ---- ---- ---- ---- 4.60 -2.50 7.10 1190 ---- ---- ---- ---- 4.90 -2.60 7.50 1195 ---- ---- ---- ---- 5.10 -2.60 7.70 1200 ---- ---- ---- ---- 5.20 -2.70 7.90 1205 ---- ---- ---- ---- 5.40 -2.60 8.00 1210 ---- ---- ---- ---- 5.60 -2.60 8.20 1215 ---- ---- ---- ---- 5.70 -2.70 8.40 1220 ---- ---- ---- ---- 5.90 -2.70 8.60 1225 ---- ---- ---- ---- 6.10 -2.70 8.80 1230 ---- ---- ---- ---- 6.30 -2.70 9.00 1235 ---- ---- ---- ---- 6.50 -2.70 9.20 1240 ---- ---- ---- ---- 6.60 -2.90 9.50 1245 ---- ---- ---- ---- 6.80 -2.90 9.70 1250 ---- ---- ---- ---- 7.00 -2.90 9.90 1255 ---- ---- ---- ---- 7.20 -2.90 10.10 1260 ---- ---- ---- ---- 7.50 -2.90 10.40 1265 ---- ---- ---- ---- 7.70 -2.90 10.60 1270 ---- ---- ---- ---- 7.90 -2.90 10.80 1275 ---- ---- ---- ---- 8.10 -3.00 11.10 1280 ---- ---- ---- ---- 8.30 -3.00 11.30 1285 ---- ---- ---- ---- 8.60 -3.00 11.60 1290 ---- ---- ---- ---- 8.80 -3.00 11.80 1295 ---- ---- ---- ---- 9.10 -3.00 12.10 1300 ---- ---- ---- ---- 9.30 -3.10 12.40 1305 ---- ---- ---- ---- 9.60 -3.00 12.60 1310 ---- ---- ---- ---- 9.80 -3.10 12.90 1315 ---- ---- ---- ---- 10.10 -3.10 13.20 1320 ---- ---- ---- ---- 10.40 -3.00 13.40 1325 ---- ---- ---- ---- 10.70 -3.00 13.70 1330 ---- ---- ---- ---- 11.00 -3.00 14.00 1335 ---- ---- ---- ---- 11.30 -3.00 14.30 1340 ---- ---- ---- ---- 11.60 -3.00 14.60 1345 ---- ---- ---- ---- 11.90 -3.00 14.90 1350 ---- ---- ---- ---- 12.20 -3.00 15.20 1355 ---- ---- ---- ---- 12.50 -3.00 15.50 1360 ---- ---- ---- ---- 12.90 -3.00 15.90 1365 ---- ---- ---- ---- 13.20 -3.00 16.20 1370 ---- ---- ---- ---- 13.50 -3.00 16.50 1375 ---- ---- ---- ---- 13.90 -2.90 16.80 1380 ---- ---- ---- ---- 14.30 -2.90 17.20 1385 ---- ---- ---- ---- 14.60 -2.90 17.50 1390 ---- ---- ---- ---- 15.00 -2.90 17.90 1395 ---- ---- ---- ---- 15.40 -2.80 18.20 1400 ---- ---- ---- ---- 15.80 -2.80 18.60 1405 ---- ---- ---- ---- 16.20 -2.80 19.00 1410 ---- ---- ---- ---- 16.60 -2.80 19.40 1415 ---- ---- ---- ---- 17.00 -2.80 19.80 1420 ---- ---- ---- ---- 17.50 -2.70 20.20 1425 ---- ---- ---- ---- 17.90 -2.70 20.60 1430 ---- ---- ---- ---- 18.40 -2.60 21.00 1435 ---- ---- ---- ---- 18.90 -2.50 21.40 1440 ---- ---- ---- ---- 19.30 -2.60 21.90 1445 ---- ---- ---- ---- 19.80 -2.50 22.30 1450 ---- ---- ---- ---- 20.30 -2.50 22.80 1455 ---- ---- ---- ---- 20.80 -2.50 23.30 1460 ---- ---- ---- ---- 21.30 -2.50 23.80 1465 ---- ---- ---- ---- 21.90 -2.40 24.30 1470 ---- ---- ---- ---- 22.40 -2.40 24.80 1475 ---- ---- ---- ---- 23.00 -2.30 25.30 1480 ---- ---- ---- ---- 23.50 -2.40 25.90 1485 ---- ---- ---- ---- 24.10 -2.30 26.40 1490 ---- ---- ---- ---- 24.70 -2.30 27.00 1495 ---- ---- ---- ---- 25.30 -2.30 27.60 1500 ---- ---- ---- ---- 26.00 -2.20 28.20 1505 ---- ---- ---- ---- 26.60 -2.20 28.80 1510 ---- ---- ---- ---- 27.20 -2.30 29.50 1515 ---- ---- ---- ---- 27.90 -2.20 30.10 1520 ---- ---- ---- ---- 28.60 -2.20 30.80 1525 ---- ---- ---- ---- 29.30 -2.20 31.50 1530 ---- ---- ---- ---- 30.00 -2.20 32.20 1535 ---- ---- ---- ---- 30.70 -2.20 32.90 1540 ---- ---- ---- ---- 31.50 -2.10 33.60 1545 ---- ---- ---- ---- 32.20 -2.20 34.40 1550 ---- ---- ---- ---- 33.00 -2.20 35.20 1555 ---- ---- ---- ---- 33.80 -2.20 36.00 1560 ---- ---- ---- ---- 34.60 -2.20 36.80 1565 ---- ---- ---- ---- 35.40 -2.20 37.60 1570 ---- ---- ---- ---- 36.30 -2.20 38.50 1575 ---- ---- ---- ---- 37.10 -2.30 39.40 1580 ---- ---- ---- ---- 38.00 -2.30 40.30 1585 ---- ---- ---- ---- 38.90 -2.30 41.20 1590 ---- ---- ---- ---- 39.80 -2.30 42.10 1595 ---- ---- ---- ---- 40.80 -2.30 43.10 1600 ---- ---- ---- ---- 41.70 -2.40 44.10 1605 ---- ---- ---- ---- 42.70 -2.50 45.20 1610 ---- ---- ---- ---- 43.70 -2.50 46.20 1615 ---- ---- ---- ---- 44.70 -2.60 47.30 1620 ---- ---- ---- ---- 45.80 -2.60 48.40 1625 ---- ---- ---- ---- 46.80 -2.70 49.50 1630 ---- ---- ---- ---- 47.90 -2.80 50.70 1635 ---- ---- ---- ---- 49.00 -2.90 51.90 1640 ---- ---- ---- ---- 50.20 -2.90 53.10 1645 ---- ---- ---- ---- 51.30 -3.00 54.30 1650 ---- ---- ---- ---- 52.50 -3.10 55.60 1655 ---- ---- ---- ---- 53.70 -3.20 56.90 1660 ---- ---- ---- ---- 54.90 -3.30 58.20 1665 ---- ---- ---- ---- 56.20 -3.40 59.60 1670 ---- ---- ---- ---- 57.40 -3.60 61.00 1675 ---- ---- ---- ---- 58.70 -3.70 62.40 1680 ---- ---- ---- ---- 60.10 -3.70 63.80 1685 ---- ---- ---- ---- 61.40 -3.90 65.30 1690 ---- ---- ---- ---- 62.80 -4.00 66.80 1695 ---- ---- ---- ---- 64.20 -4.10 68.30 1700 ---- ---- ---- ---- 65.60 -4.20 69.80 1705 ---- ---- ---- ---- 67.10 -4.30 71.40 1710 ---- ---- ---- ---- 68.60 -4.40 73.00 1715 ---- ---- ---- ---- 70.10 -4.50 74.60 1720 ---- ---- ---- ---- 71.60 -4.70 76.30 1725 ---- ---- ---- ---- 73.20 -4.80 78.00 1730 ---- ---- ---- ---- 74.80 -4.90 79.70 1735 ---- ---- ---- ---- 76.50 -4.90 81.40 1740 ---- ---- ---- ---- 78.10 -5.10 83.20 1745 ---- ---- ---- ---- 79.80 -5.10 84.90 1750 ---- ---- ---- ---- 81.50 -5.20 86.70 1755 ---- ---- ---- ---- 83.30 -5.30 88.60 1760 ---- ---- ---- ---- 85.10 -5.30 90.40 1765 ---- ---- ---- ---- 86.90 -5.40 92.30 1770 ---- ---- ---- ---- 88.70 -5.40 94.10 1775 ---- ---- ---- ---- 90.60 -5.40 96.00 1780 ---- ---- ---- ---- 92.50 -5.50 98.00 1785 ---- ---- ---- ---- 94.40 -5.50 99.90 1790 ---- ---- ---- ---- 96.40 -5.50 101.90 1795 ---- ---- ---- ---- 98.40 -5.50 103.90 1800 ---- ---- ---- ---- 100.40 -5.50 105.90 1805 ---- ---- ---- ---- 102.50 -5.40 107.90 1810 ---- ---- ---- ---- 104.60 -5.30 109.90 1815 ---- ---- ---- ---- 106.70 -5.30 112.00 1820 ---- ---- ---- ---- 108.80 -5.30 114.10 1825 ---- ---- ---- ---- 111.00 -5.20 116.20 1830 ---- ---- ---- ---- 113.20 -5.20 118.40 1835 ---- ---- ---- ---- 115.50 -5.00 120.50 1840 ---- ---- ---- ---- 117.80 -5.00 122.80 1845 ---- ---- ---- ---- 120.10 -4.90 125.00 1850 ---- ---- ---- ---- 122.40 -4.90 127.30 1855 ---- ---- ---- ---- 124.80 -4.80 129.60 1860 ---- ---- ---- ---- 127.20 -4.70 131.90 1865 ---- ---- ---- ---- 129.70 -4.60 134.30 1870 ---- ---- ---- ---- 132.10 -4.60 136.70 1875 ---- ---- ---- ---- 134.60 -4.50 139.10 1880 ---- ---- ---- ---- 137.20 -4.40 141.60 75 1885 ---- ---- ---- ---- 139.70 -4.40 144.10 1890 ---- ---- ---- ---- 142.30 -4.40 146.70 1895 ---- ---- ---- ---- 145.00 -4.30 149.30 1900 ---- ---- ---- ---- 147.60 -4.40 152.00 1905 ---- ---- ---- ---- 150.30 -4.40 154.70 1910 ---- ---- ---- ---- 153.00 -4.40 157.40 1915 ---- ---- ---- ---- 155.80 -4.40 160.20 1920 ---- ---- ---- ---- 158.60 -4.40 163.00 1925 ---- ---- ---- ---- 161.40 -4.50 165.90 1930 ---- ---- ---- ---- 164.20 -4.60 168.80 1935 ---- ---- ---- ---- 167.10 -4.60 171.70 1940 ---- ---- ---- ---- 170.00 -4.70 174.70 1945 ---- ---- ---- ---- 172.90 -4.80 177.70 1950 ---- ---- ---- ---- 175.80 -4.90 180.70 1955 ---- ---- ---- ---- 178.80 -5.00 183.80 1960 ---- ---- ---- ---- 181.80 -5.10 186.90 1965 ---- ---- ---- ---- 184.90 -5.10 190.00 1970 ---- ---- ---- ---- 188.00 -5.20 193.20 100 1975 ---- ---- ---- ---- 191.10 -5.30 196.40 1980 ---- ---- ---- ---- 194.20 -5.40 199.60 1985 ---- ---- ---- ---- 197.30 -5.60 202.90 1990 ---- ---- ---- ---- 200.50 -5.70 206.20 1995 ---- ---- ---- ---- 203.70 -5.80 209.50 2000 ---- ---- ---- ---- 207.00 -5.80 212.80 130 2005 ---- ---- ---- ---- 210.20 -6.00 216.20 2010 ---- ---- ---- ---- 213.50 -6.10 219.60 2015 ---- ---- ---- ---- 216.80 -6.20 223.00 2020 ---- ---- ---- ---- 220.20 -6.30 226.50 2025 ---- ---- ---- ---- 223.50 -6.50 230.00 2030 ---- ---- ---- ---- 226.90 -6.60 233.50 2035 ---- ---- ---- ---- 230.30 -6.70 237.00 2040 ---- ---- ---- ---- 233.80 -6.70 240.50 2045 ---- ---- ---- ---- 237.20 -6.90 244.10 2050 ---- ---- ---- ---- 240.70 -6.90 247.60 2055 ---- ---- ---- ---- 244.20 -7.00 251.20 2060 ---- ---- ---- ---- 247.80 -7.00 254.80 2065 ---- ---- ---- ---- 251.30 -7.20 258.50 2070 ---- ---- ---- ---- 254.90 -7.20 262.10 2075 ---- ---- ---- ---- 258.50 -7.30 265.80 2080 ---- ---- ---- ---- 262.10 -7.40 269.50 2085 ---- ---- ---- ---- 265.80 -7.40 273.20 2090 ---- ---- ---- ---- 269.40 -7.50 276.90 2095 ---- ---- ---- ---- 273.10 -7.60 280.70 2100 ---- ---- ---- ---- 276.80 -7.60 284.40 2105 ---- ---- ---- ---- 280.60 -7.60 288.20 2110 ---- ---- ---- ---- 284.30 -7.70 292.00 2115 ---- ---- ---- ---- 288.10 -7.70 295.80 2120 ---- ---- ---- ---- 291.90 -7.70 299.60 2125 ---- ---- ---- ---- 295.70 -7.80 303.50 2130 ---- ---- ---- ---- 299.50 -7.80 307.30 2135 ---- ---- ---- ---- 303.40 -7.80 311.20 2140 ---- ---- ---- ---- 307.30 -7.80 315.10 2145 ---- ---- ---- ---- 311.10 -7.90 319.00 2150 ---- ---- ---- ---- 315.10 -7.80 322.90 2155 ---- ---- ---- ---- 319.00 -7.80 326.80 2160 ---- ---- ---- ---- 322.90 -7.90 330.80 2165 ---- ---- ---- ---- 326.90 -7.80 334.70 2170 ---- ---- ---- ---- 330.90 -7.80 338.70 2175 ---- ---- ---- ---- 334.90 -7.80 342.70 2180 ---- ---- ---- ---- 338.90 -7.70 346.60 2185 ---- ---- ---- ---- 342.90 -7.70 350.60 2190 ---- ---- ---- ---- 346.90 -7.80 354.70 2195 ---- ---- ---- ---- 351.00 -7.70 358.70 2200 ---- ---- ---- ---- 355.10 -7.60 362.70 2205 ---- ---- ---- ---- 359.10 -7.70 366.80 2210 ---- ---- ---- ---- 363.30 -7.50 370.80 2215 ---- ---- ---- ---- 367.40 -7.50 374.90 2220 ---- ---- ---- ---- 371.50 -7.50 379.00 2225 ---- ---- ---- ---- 375.60 -7.40 383.00 2230 ---- ---- ---- ---- 379.80 -7.30 387.10 2235 ---- ---- ---- ---- 384.00 -7.20 391.20 2240 ---- ---- ---- ---- 388.10 -7.30 395.40 2245 ---- ---- ---- ---- 392.30 -7.20 399.50 2250 ---- ---- ---- ---- 396.50 -7.10 403.60 2255 ---- ---- ---- ---- 400.80 -7.00 407.80 2260 ---- ---- ---- ---- 405.00 -6.90 411.90 2265 ---- ---- ---- ---- 409.20 -6.90 416.10 2270 ---- ---- ---- ---- 413.50 -6.80 420.30 2275 ---- ---- ---- ---- 417.80 -6.70 424.50 2280 ---- ---- ---- ---- 422.00 -6.70 428.70 2285 ---- ---- ---- ---- 426.30 -6.60 432.90 2290 ---- ---- ---- ---- 430.60 -6.50 437.10 2295 ---- ---- ---- ---- 434.90 -6.40 441.30 2300 ---- ---- ---- ---- 439.20 -6.30 445.50 2305 ---- ---- ---- ---- 443.50 -6.30 449.80 2310 ---- ---- ---- ---- 447.90 -6.10 454.00 2315 ---- ---- ---- ---- 452.20 -6.10 458.30 2320 ---- ---- ---- ---- 456.60 -5.90 462.50 2325 ---- ---- ---- ---- 460.90 -5.90 466.80 2330 ---- ---- ---- ---- 465.30 -5.80 471.10 2335 ---- ---- ---- ---- 469.70 -5.70 475.40 2340 ---- ---- ---- ---- 474.00 -5.70 479.70 2345 ---- ---- ---- ---- 478.40 -5.60 484.00 2350 ---- ---- ---- ---- 482.80 -5.50 488.30 2355 ---- ---- ---- ---- 487.20 -5.40 492.60 2360 ---- ---- ---- ---- 491.60 -5.30 496.90 2370 ---- ---- ---- ---- 500.50 -5.10 505.60 2375 ---- ---- ---- ---- 504.90 -5.10 510.00 2380 ---- ---- ---- ---- 509.40 -4.90 514.30 2390 ---- ---- ---- ---- 518.30 -4.80 523.10 2400 ---- ---- ---- ---- 527.20 -4.60 531.80 2410 ---- ---- ---- ---- 536.10 -4.50 540.60 2420 ---- ---- ---- ---- 545.10 -4.40 549.50 2425 ---- ---- ---- ---- 549.60 -4.30 553.90 2430 ---- ---- ---- ---- 554.10 -4.20 558.30 2440 ---- ---- ---- ---- 563.20 -4.00 567.20 2450 ---- ---- ---- ---- 572.20 -3.90 576.10 2460 ---- ---- ---- ---- 581.30 -3.70 585.00 2475 ---- ---- ---- ---- 594.90 -3.60 598.50 2500 ---- ---- ---- ---- 617.80 -3.20 621.00 2525 ---- ---- ---- ---- 640.80 -2.80 643.60 2550 ---- ---- ---- ---- 663.90 -2.50 666.40 2575 ---- ---- ---- ---- 687.10 -2.20 689.30 2600 ---- ---- ---- ---- 710.40 -1.90 712.30 2625 ---- ---- ---- ---- 733.80 -1.60 735.40 2650 ---- ---- ---- ---- 757.30 -1.30 758.60 900 ---- ---- ---- ---- .60 -.90 1.50 925 ---- ---- ---- ---- .70 -1.10 1.80 950 ---- ---- ---- ---- .90 -1.20 2.10 975 ---- ---- ---- ---- 1.10 -1.30 2.40 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 9.10 UNCH 9.10 1300 ---- ---- ---- ---- 10.30 -.20 10.50 1325 ---- ---- ---- ---- 11.70 -.20 11.90 1350 ---- ---- ---- ---- 13.30 -.30 13.60 1375 ---- ---- ---- ---- 15.00 -.50 15.50 1400 ---- ---- ---- ---- 16.90 -.60 17.50 1425 ---- ---- ---- ---- 19.10 -.70 19.80 1450 ---- ---- ---- ---- 21.50 -.70 22.20 1470 ---- ---- ---- ---- 23.60 -.80 24.40 1475 ---- ---- ---- ---- 24.10 -.90 25.00 1480 ---- ---- ---- ---- 24.70 -.90 25.60 1490 ---- ---- ---- ---- 25.90 -.80 26.70 1500 ---- ---- ---- ---- 27.10 -.90 28.00 1510 ---- ---- ---- ---- 28.40 -.80 29.20 1520 ---- ---- ---- ---- 29.70 -.90 30.60 1525 ---- ---- ---- ---- 30.40 -.80 31.20 1530 ---- ---- ---- ---- 31.10 -.80 31.90 1540 ---- ---- ---- ---- 32.60 -.80 33.40 1550 ---- ---- ---- ---- 34.10 -.70 34.80 1560 ---- ---- ---- ---- 35.70 -.70 36.40 1565 ---- ---- ---- ---- 36.50 -.60 37.10 1570 ---- ---- ---- ---- 37.40 -.50 37.90 1575 ---- ---- ---- ---- 38.20 -.60 38.80 1580 ---- ---- ---- ---- 39.10 -.50 39.60 1585 ---- ---- ---- ---- 40.00 -.40 40.40 1590 ---- ---- ---- ---- 40.90 -.40 41.30 1595 ---- ---- ---- ---- 41.90 -.30 42.20 1600 ---- ---- ---- ---- 42.80 -.30 43.10 1605 ---- ---- ---- ---- 43.80 -.20 44.00 1610 ---- ---- ---- ---- 44.80 -.20 45.00 1615 ---- ---- ---- ---- 45.80 -.10 45.90 1620 ---- ---- ---- ---- 46.80 -.10 46.90 1625 ---- ---- ---- ---- 47.90 UNCH 47.90 1630 ---- ---- ---- ---- 49.00 UNCH 49.00 1635 ---- ---- ---- ---- 50.10 +.10 50.00 1640 ---- ---- ---- ---- 51.20 +.10 51.10 1645 ---- ---- ---- ---- 52.40 +.20 52.20 1650 ---- ---- ---- ---- 53.50 +.20 53.30 1655 ---- ---- ---- ---- 54.70 +.20 54.50 1660 ---- ---- ---- ---- 56.00 +.30 55.70 1665 ---- ---- ---- ---- 57.20 +.30 56.90 1670 ---- ---- ---- ---- 58.50 +.40 58.10 1675 ---- ---- ---- ---- 59.80 +.40 59.40 1680 ---- ---- ---- ---- 61.10 +.40 60.70 1685 ---- ---- ---- ---- 62.50 +.40 62.10 1690 ---- ---- ---- ---- 63.80 +.40 63.40 1695 ---- ---- ---- ---- 65.30 +.50 64.80 1700 ---- ---- ---- ---- 66.70 +.40 66.30 1705 ---- ---- ---- ---- 68.10 +.40 67.70 1710 ---- ---- ---- ---- 69.60 +.40 69.20 1715 ---- ---- ---- ---- 71.10 +.30 70.80 1720 ---- ---- ---- ---- 72.70 +.40 72.30 1725 ---- ---- ---- ---- 74.30 +.40 73.90 1730 ---- ---- ---- ---- 75.90 +.30 75.60 1735 ---- ---- ---- ---- 77.50 +.30 77.20 1740 ---- ---- ---- ---- 79.20 +.30 78.90 1745 ---- ---- ---- ---- 80.90 +.20 80.70 1750 ---- ---- ---- ---- 82.60 +.10 82.50 1755 ---- ---- ---- ---- 84.30 UNCH 84.30 1760 ---- ---- ---- ---- 86.10 -.10 86.20 1765 ---- ---- ---- ---- 87.90 -.10 88.00 1770 ---- ---- ---- ---- 89.80 -.20 90.00 1775 ---- ---- ---- ---- 91.70 -.30 92.00 1780 ---- ---- ---- ---- 93.60 -.40 94.00 1785 ---- ---- ---- ---- 95.50 -.50 96.00 1790 ---- ---- ---- ---- 97.50 -.60 98.10 1795 ---- ---- ---- ---- 99.50 -.70 100.20 1800 ---- ---- ---- ---- 101.50 -.90 102.40 1805 ---- ---- ---- ---- 103.60 -1.00 104.60 1810 ---- ---- ---- ---- 105.70 -1.20 106.90 1815 ---- ---- ---- ---- 107.90 -1.30 109.20 1820 ---- ---- ---- ---- 110.00 -1.50 111.50 1825 ---- ---- ---- ---- 112.20 -1.60 113.80 1830 ---- ---- ---- ---- 114.40 -1.80 116.20 1835 ---- ---- ---- ---- 116.70 -2.00 118.70 1840 ---- ---- ---- ---- 119.00 -2.10 121.10 1845 ---- ---- ---- ---- 121.30 -2.30 123.60 1850 ---- ---- ---- ---- 123.70 -2.50 126.20 1855 ---- ---- ---- ---- 126.00 -2.70 128.70 1860 ---- ---- ---- ---- 128.50 -2.80 131.30 1865 ---- ---- ---- ---- 130.90 -3.00 133.90 1870 ---- ---- ---- ---- 133.40 -3.20 136.60 1875 ---- ---- ---- ---- 135.90 -3.30 139.20 1880 ---- ---- ---- ---- 138.40 -3.50 141.90 1885 ---- ---- ---- ---- 141.00 -3.60 144.60 1890 ---- ---- ---- ---- 143.60 -3.80 147.40 1895 ---- ---- ---- ---- 146.20 -3.90 150.10 1900 ---- ---- ---- ---- 148.90 -4.00 152.90 1905 ---- ---- ---- ---- 151.50 -4.20 155.70 1910 ---- ---- ---- ---- 154.30 -4.20 158.50 1915 ---- ---- ---- ---- 157.00 -4.40 161.40 1920 ---- ---- ---- ---- 159.80 -4.40 164.20 1925 ---- ---- ---- ---- 162.60 -4.50 167.10 1930 ---- ---- ---- ---- 165.40 -4.60 170.00 1935 ---- ---- ---- ---- 168.20 -4.70 172.90 1940 ---- ---- ---- ---- 171.10 -4.70 175.80 1945 ---- ---- ---- ---- 174.00 -4.70 178.70 1950 ---- ---- ---- ---- 177.00 -4.70 181.70 1955 ---- ---- ---- ---- 179.90 -4.80 184.70 1960 ---- ---- ---- ---- 182.90 -4.80 187.70 1965 ---- ---- ---- ---- 185.90 -4.80 190.70 1970 ---- ---- ---- ---- 189.00 -4.70 193.70 1975 ---- ---- ---- ---- 192.10 -4.70 196.80 1980 ---- ---- ---- ---- 195.10 -4.70 199.80 1985 ---- ---- ---- ---- 198.30 -4.60 202.90 1990 ---- ---- ---- ---- 201.40 -4.60 206.00 1995 ---- ---- ---- ---- 204.60 -4.50 209.10 2000 ---- ---- ---- ---- 207.80 -4.50 212.30 2005 ---- ---- ---- ---- 211.00 -4.50 215.50 2010 ---- ---- ---- ---- 214.20 -4.50 218.70 2015 ---- ---- ---- ---- 217.50 -4.40 221.90 2020 ---- ---- ---- ---- 220.80 -4.30 225.10 2025 ---- ---- ---- ---- 224.10 -4.30 228.40 2030 ---- ---- ---- ---- 227.40 -4.20 231.60 2035 ---- ---- ---- ---- 230.80 -4.10 234.90 2040 ---- ---- ---- ---- 234.10 -4.20 238.30 2045 ---- ---- ---- ---- 237.50 -4.10 241.60 2050 ---- ---- ---- ---- 240.90 -4.10 245.00 2055 ---- ---- ---- ---- 244.40 -4.00 248.40 2060 ---- ---- ---- ---- 247.80 -4.00 251.80 2065 ---- ---- ---- ---- 251.30 -3.90 255.20 2070 ---- ---- ---- ---- 254.80 -3.80 258.60 2075 ---- ---- ---- ---- 258.30 -3.80 262.10 2080 ---- ---- ---- ---- 261.90 -3.70 265.60 2085 ---- ---- ---- ---- 265.40 -3.70 269.10 2090 ---- ---- ---- ---- 269.00 -3.60 272.60 2095 ---- ---- ---- ---- 272.60 -3.60 276.20 2100 ---- ---- ---- ---- 276.20 -3.50 279.70 2105 ---- ---- ---- ---- 279.80 -3.50 283.30 2110 ---- ---- ---- ---- 283.40 -3.50 286.90 2115 ---- ---- ---- ---- 287.10 -3.40 290.50 2120 ---- ---- ---- ---- 290.80 -3.30 294.10 2125 ---- ---- ---- ---- 294.50 -3.30 297.80 2130 ---- ---- ---- ---- 298.20 -3.30 301.50 2135 ---- ---- ---- ---- 301.90 -3.20 305.10 2140 ---- ---- ---- ---- 305.70 -3.10 308.80 2145 ---- ---- ---- ---- 309.40 -3.10 312.50 2150 ---- ---- ---- ---- 313.20 -3.10 316.30 2155 ---- ---- ---- ---- 317.00 -3.00 320.00 2160 ---- ---- ---- ---- 320.80 -3.00 323.80 2170 ---- ---- ---- ---- 328.40 -2.90 331.30 2175 ---- ---- ---- ---- 332.30 -2.80 335.10 2180 ---- ---- ---- ---- 336.10 -2.90 339.00 2190 ---- ---- ---- ---- 343.90 -2.70 346.60 2200 ---- ---- ---- ---- 351.70 -2.70 354.40 2210 ---- ---- ---- ---- 359.50 -2.60 362.10 2220 ---- ---- ---- ---- 367.40 -2.60 370.00 2225 ---- ---- ---- ---- 371.40 -2.50 373.90 2230 ---- ---- ---- ---- 375.40 -2.40 377.80 2240 ---- ---- ---- ---- 383.40 -2.40 385.80 2250 ---- ---- ---- ---- 391.50 -2.30 393.80 2275 ---- ---- ---- ---- 411.80 -2.10 413.90 2300 ---- ---- ---- ---- 432.40 -1.90 434.30 2325 ---- ---- ---- ---- 453.30 -1.70 455.00 2350 ---- ---- ---- ---- 474.40 -1.50 475.90 2375 ---- ---- ---- ---- 495.80 -1.30 497.10 2400 ---- ---- ---- ---- 517.30 -1.20 518.50 2425 ---- ---- ---- ---- 539.10 -.90 540.00 2450 ---- ---- ---- ---- 561.00 -.80 561.80 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 16.30 +1.20 15.10 1425 ---- ---- ---- ---- 18.70 +1.20 17.50 1450 ---- ---- ---- ---- 21.40 +1.20 20.20 1475 ---- ---- ---- ---- 24.40 +1.30 23.10 1500 ---- ---- ---- ---- 27.70 +1.30 26.40 1525 ---- ---- ---- ---- 31.40 +1.40 30.00 1550 ---- ---- ---- ---- 35.50 +1.40 34.10 1575 ---- ---- ---- ---- 40.00 +1.60 38.40 1580 ---- ---- ---- ---- 40.90 +1.50 39.40 1590 ---- ---- ---- ---- 42.90 +1.60 41.30 1600 ---- ---- ---- ---- 44.90 +1.70 43.20 1610 ---- ---- ---- ---- 47.00 +1.70 45.30 1620 ---- ---- ---- ---- 49.20 +1.80 47.40 1625 ---- ---- ---- ---- 50.40 +1.90 48.50 1630 ---- ---- ---- ---- 51.50 +1.90 49.60 1640 ---- ---- ---- ---- 53.90 +2.10 51.80 1650 ---- ---- ---- ---- 56.30 +2.10 54.20 1660 ---- ---- ---- ---- 58.90 +2.30 56.60 1670 ---- ---- ---- ---- 61.50 +2.40 59.10 1680 ---- ---- ---- ---- 64.20 +2.40 61.80 1685 ---- ---- ---- ---- 65.60 +2.50 63.10 1690 ---- ---- ---- ---- 67.10 +2.60 64.50 1695 ---- ---- ---- ---- 68.50 +2.60 65.90 1700 ---- ---- ---- ---- 70.00 +2.60 67.40 1705 ---- ---- ---- ---- 71.50 +2.70 68.80 1710 ---- ---- ---- ---- 73.00 +2.70 70.30 1715 ---- ---- ---- ---- 74.50 +2.60 71.90 1720 ---- ---- ---- ---- 76.10 +2.70 73.40 1725 ---- ---- ---- ---- 77.70 +2.70 75.00 1730 ---- ---- ---- ---- 79.30 +2.70 76.60 1735 ---- ---- ---- ---- 81.00 +2.70 78.30 1740 ---- ---- ---- ---- 82.70 +2.70 80.00 1745 ---- ---- ---- ---- 84.40 +2.70 81.70 1750 ---- ---- ---- ---- 86.10 +2.60 83.50 1755 ---- ---- ---- ---- 87.90 +2.60 85.30 1760 ---- ---- ---- ---- 89.70 +2.60 87.10 1765 ---- ---- ---- ---- 91.50 +2.50 89.00 1770 ---- ---- ---- ---- 93.30 +2.30 91.00 1775 ---- ---- ---- ---- 95.20 +2.30 92.90 1780 ---- ---- ---- ---- 97.10 +2.20 94.90 1785 ---- ---- ---- ---- 99.10 +2.10 97.00 1790 ---- ---- ---- ---- 101.00 +1.90 99.10 1795 ---- ---- ---- ---- 103.00 +1.80 101.20 1800 ---- ---- ---- ---- 105.00 +1.60 103.40 1805 ---- ---- ---- ---- 107.10 +1.50 105.60 1810 ---- ---- ---- ---- 109.10 +1.20 107.90 1815 ---- ---- ---- ---- 111.30 +1.10 110.20 1820 ---- ---- ---- ---- 113.40 +.80 112.60 1825 ---- ---- ---- ---- 115.60 +.70 114.90 1830 ---- ---- ---- ---- 117.70 +.30 117.40 1835 ---- ---- ---- ---- 120.00 +.20 119.80 1840 ---- ---- ---- ---- 122.20 -.20 122.40 1845 ---- ---- ---- ---- 124.50 -.40 124.90 1850 ---- ---- ---- ---- 126.80 -.70 127.50 1855 ---- ---- ---- ---- 129.20 -.90 130.10 1860 ---- ---- ---- ---- 131.50 -1.20 132.70 1865 ---- ---- ---- ---- 133.90 -1.50 135.40 1870 ---- ---- ---- ---- 136.40 -1.70 138.10 1875 ---- ---- ---- ---- 138.80 -2.00 140.80 1880 ---- ---- ---- ---- 141.30 -2.30 143.60 1885 ---- ---- ---- ---- 143.80 -2.60 146.40 1890 ---- ---- ---- ---- 146.40 -2.80 149.20 1895 ---- ---- ---- ---- 149.00 -3.00 152.00 1900 ---- ---- ---- ---- 151.60 -3.30 154.90 1905 ---- ---- ---- ---- 154.20 -3.60 157.80 1910 ---- ---- ---- ---- 156.90 -3.80 160.70 1915 ---- ---- ---- ---- 159.60 -4.00 163.60 1920 ---- ---- ---- ---- 162.30 -4.20 166.50 1925 ---- ---- ---- ---- 165.10 -4.30 169.40 1930 ---- ---- ---- ---- 167.90 -4.50 172.40 1935 ---- ---- ---- ---- 170.70 -4.70 175.40 1940 ---- ---- ---- ---- 173.50 -4.90 178.40 1945 ---- ---- ---- ---- 176.40 -5.00 181.40 1950 ---- ---- ---- ---- 179.30 -5.10 184.40 1955 ---- ---- ---- ---- 182.20 -5.30 187.50 1960 ---- ---- ---- ---- 185.20 -5.40 190.60 1965 ---- ---- ---- ---- 188.20 -5.40 193.60 1970 ---- ---- ---- ---- 191.20 -5.60 196.80 1975 ---- ---- ---- ---- 194.20 -5.70 199.90 1980 ---- ---- ---- ---- 197.30 -5.80 203.10 1985 ---- ---- ---- ---- 200.40 -5.80 206.20 1990 ---- ---- ---- ---- 203.50 -5.90 209.40 1995 ---- ---- ---- ---- 206.70 -6.00 212.70 2000 ---- ---- ---- ---- 209.90 -6.00 215.90 2005 ---- ---- ---- ---- 213.10 -6.10 219.20 2010 ---- ---- ---- ---- 216.30 -6.20 222.50 2015 ---- ---- ---- ---- 219.60 -6.20 225.80 2020 ---- ---- ---- ---- 222.90 -6.30 229.20 2025 ---- ---- ---- ---- 226.20 -6.40 232.60 2030 ---- ---- ---- ---- 229.50 -6.50 236.00 2035 ---- ---- ---- ---- 232.90 -6.50 239.40 2040 ---- ---- ---- ---- 236.30 -6.60 242.90 2045 ---- ---- ---- ---- 239.70 -6.70 246.40 2050 ---- ---- ---- ---- 243.20 -6.70 249.90 2055 ---- ---- ---- ---- 246.60 -6.80 253.40 2060 ---- ---- ---- ---- 250.10 -6.90 257.00 2065 ---- ---- ---- ---- 253.70 -6.90 260.60 2070 ---- ---- ---- ---- 257.20 -7.00 264.20 2075 ---- ---- ---- ---- 260.80 -7.00 267.80 2080 ---- ---- ---- ---- 264.40 -7.00 271.40 2085 ---- ---- ---- ---- 268.00 -7.10 275.10 2090 ---- ---- ---- ---- 271.70 -7.10 278.80 2095 ---- ---- ---- ---- 275.30 -7.20 282.50 2100 ---- ---- ---- ---- 279.00 -7.20 286.20 2105 ---- ---- ---- ---- 282.70 -7.30 290.00 2110 ---- ---- ---- ---- 286.50 -7.20 293.70 2115 ---- ---- ---- ---- 290.20 -7.30 297.50 2120 ---- ---- ---- ---- 294.00 -7.30 301.30 2125 ---- ---- ---- ---- 297.80 -7.30 305.10 2130 ---- ---- ---- ---- 301.60 -7.40 309.00 2135 ---- ---- ---- ---- 305.50 -7.30 312.80 2140 ---- ---- ---- ---- 309.40 -7.30 316.70 2145 ---- ---- ---- ---- 313.30 -7.20 320.50 2150 ---- ---- ---- ---- 317.20 -7.20 324.40 2155 ---- ---- ---- ---- 321.10 -7.20 328.30 2160 ---- ---- ---- ---- 325.10 -7.20 332.30 2170 ---- ---- ---- ---- 333.00 -7.10 340.10 2180 ---- ---- ---- ---- 341.10 -7.00 348.10 2190 ---- ---- ---- ---- 349.20 -6.80 356.00 2200 ---- ---- ---- ---- 357.40 -6.60 364.00 2210 ---- ---- ---- ---- 365.60 -6.50 372.10 2220 ---- ---- ---- ---- 373.90 -6.30 380.20 2225 ---- ---- ---- ---- 378.10 -6.20 384.30 2230 ---- ---- ---- ---- 382.30 -6.10 388.40 2240 ---- ---- ---- ---- 390.70 -5.90 396.60 2250 ---- ---- ---- ---- 399.20 -5.60 404.80 2275 ---- ---- ---- ---- 420.60 -5.00 425.60 2300 ---- ---- ---- ---- 442.20 -4.40 446.60 2325 ---- ---- ---- ---- 464.10 -3.70 467.80 2350 ---- ---- ---- ---- 486.10 -3.20 489.30 2375 ---- ---- ---- ---- 508.30 -2.60 510.90 2400 ---- ---- ---- ---- 530.70 -2.00 532.70 2425 ---- ---- ---- ---- 553.20 -1.50 554.70 2450 ---- ---- ---- ---- 575.90 -1.00 576.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 3.60 -2.00 5.60 1025 ---- ---- ---- ---- 4.20 -2.10 6.30 1050 ---- ---- ---- ---- 4.80 -2.20 7.00 1075 ---- ---- ---- ---- 5.50 -2.30 7.80 1100 ---- ---- ---- ---- 6.30 -2.30 8.60 1125 ---- ---- ---- ---- 7.20 -2.40 9.60 1130 ---- ---- ---- ---- 7.40 -2.30 9.70 1140 ---- ---- ---- ---- 7.70 -2.40 10.10 1150 ---- ---- ---- ---- 8.10 -2.50 10.60 1160 ---- ---- ---- ---- 8.50 -2.50 11.00 1170 ---- ---- ---- ---- 9.00 -2.40 11.40 1175 ---- ---- ---- ---- 9.20 -2.40 11.60 1180 ---- ---- ---- ---- 9.40 -2.50 11.90 1190 ---- ---- ---- ---- 9.90 -2.40 12.30 1200 ---- ---- ---- ---- 10.30 -2.50 12.80 1210 ---- ---- ---- ---- 10.80 -2.50 13.30 1220 ---- ---- ---- ---- 11.40 -2.40 13.80 1225 ---- ---- ---- ---- 11.60 -2.40 14.00 1230 ---- ---- ---- ---- 11.90 -2.40 14.30 1235 ---- ---- ---- ---- 12.20 -2.40 14.60 1240 ---- ---- ---- ---- 12.40 -2.40 14.80 1245 ---- ---- ---- ---- 12.70 -2.40 15.10 1250 ---- ---- ---- ---- 13.00 -2.40 15.40 1255 ---- ---- ---- ---- 13.30 -2.30 15.60 1260 ---- ---- ---- ---- 13.60 -2.30 15.90 1265 ---- ---- ---- ---- 13.90 -2.30 16.20 1270 ---- ---- ---- ---- 14.20 -2.30 16.50 1275 ---- ---- ---- ---- 14.50 -2.30 16.80 1280 ---- ---- ---- ---- 14.90 -2.20 17.10 1285 ---- ---- ---- ---- 15.20 -2.20 17.40 1290 ---- ---- ---- ---- 15.50 -2.20 17.70 1295 ---- ---- ---- ---- 15.90 -2.10 18.00 1300 ---- ---- ---- ---- 16.20 -2.10 18.30 1305 ---- ---- ---- ---- 16.60 -2.10 18.70 1310 ---- ---- ---- ---- 16.90 -2.10 19.00 1315 ---- ---- ---- ---- 17.30 -2.00 19.30 1320 ---- ---- ---- ---- 17.60 -2.00 19.60 1325 ---- ---- ---- ---- 18.00 -2.00 20.00 1330 ---- ---- ---- ---- 18.40 -1.90 20.30 1335 ---- ---- ---- ---- 18.80 -1.90 20.70 1340 ---- ---- ---- ---- 19.20 -1.80 21.00 1345 ---- ---- ---- ---- 19.60 -1.80 21.40 1350 ---- ---- ---- ---- 20.00 -1.80 21.80 1355 ---- ---- ---- ---- 20.40 -1.70 22.10 1360 ---- ---- ---- ---- 20.80 -1.70 22.50 1365 ---- ---- ---- ---- 21.20 -1.70 22.90 1370 ---- ---- ---- ---- 21.70 -1.60 23.30 1375 ---- ---- ---- ---- 22.10 -1.50 23.60 1380 ---- ---- ---- ---- 22.60 -1.40 24.00 1385 ---- ---- ---- ---- 23.00 -1.40 24.40 1390 ---- ---- ---- ---- 23.50 -1.30 24.80 1395 ---- ---- ---- ---- 24.00 -1.30 25.30 1400 ---- ---- ---- ---- 24.50 -1.20 25.70 1405 ---- ---- ---- ---- 24.90 -1.20 26.10 1410 ---- ---- ---- ---- 25.40 -1.20 26.60 1415 ---- ---- ---- ---- 26.00 -1.00 27.00 1420 ---- ---- ---- ---- 26.50 -1.00 27.50 1425 ---- ---- ---- ---- 27.00 -.90 27.90 1430 ---- ---- ---- ---- 27.50 -.90 28.40 1435 ---- ---- ---- ---- 28.10 -.80 28.90 1440 ---- ---- ---- ---- 28.60 -.80 29.40 1445 ---- ---- ---- ---- 29.20 -.70 29.90 1450 ---- ---- ---- ---- 29.80 -.60 30.40 1455 ---- ---- ---- ---- 30.40 -.60 31.00 1460 ---- ---- ---- ---- 31.00 -.50 31.50 1465 ---- ---- ---- ---- 31.60 -.50 32.10 1470 ---- ---- ---- ---- 32.20 -.40 32.60 1475 ---- ---- ---- ---- 32.80 -.40 33.20 1480 ---- ---- ---- ---- 33.50 -.30 33.80 1485 ---- ---- ---- ---- 34.10 -.40 34.50 1490 ---- ---- ---- ---- 34.80 -.30 35.10 1495 ---- ---- ---- ---- 35.40 -.30 35.70 1500 ---- ---- ---- ---- 36.10 -.30 36.40 1505 ---- ---- ---- ---- 36.80 -.30 37.10 1510 ---- ---- ---- ---- 37.50 -.30 37.80 1515 ---- ---- ---- ---- 38.30 -.20 38.50 1520 ---- ---- ---- ---- 39.00 -.20 39.20 1525 ---- ---- ---- ---- 39.80 -.20 40.00 1530 ---- ---- ---- ---- 40.50 -.30 40.80 1535 ---- ---- ---- ---- 41.30 -.20 41.50 1540 ---- ---- ---- ---- 42.10 -.20 42.30 1545 ---- ---- ---- ---- 42.90 -.30 43.20 1550 ---- ---- ---- ---- 43.70 -.30 44.00 1555 ---- ---- ---- ---- 44.60 -.20 44.80 1560 ---- ---- ---- ---- 45.40 -.30 45.70 1565 ---- ---- ---- ---- 46.30 -.30 46.60 1570 ---- ---- ---- ---- 47.20 -.30 47.50 1575 ---- ---- ---- ---- 48.10 -.30 48.40 1580 ---- ---- ---- ---- 49.00 -.40 49.40 1585 ---- ---- ---- ---- 49.90 -.40 50.30 1590 ---- ---- ---- ---- 50.90 -.40 51.30 1595 ---- ---- ---- ---- 51.90 -.40 52.30 1600 ---- ---- ---- ---- 52.90 -.40 53.30 1605 ---- ---- ---- ---- 53.90 -.50 54.40 1610 ---- ---- ---- ---- 54.90 -.50 55.40 1615 ---- ---- ---- ---- 55.90 -.60 56.50 1620 ---- ---- ---- ---- 57.00 -.60 57.60 1625 ---- ---- ---- ---- 58.10 -.60 58.70 1630 ---- ---- ---- ---- 59.20 -.60 59.80 1635 ---- ---- ---- ---- 60.30 -.70 61.00 1640 ---- ---- ---- ---- 61.50 -.70 62.20 1645 ---- ---- ---- ---- 62.60 -.80 63.40 1650 ---- ---- ---- ---- 63.80 -.80 64.60 1655 ---- ---- ---- ---- 65.00 -.80 65.80 1660 ---- ---- ---- ---- 66.20 -.80 67.00 1665 ---- ---- ---- ---- 67.50 -.80 68.30 1670 ---- ---- ---- ---- 68.80 -.80 69.60 1675 ---- ---- ---- ---- 70.00 -.90 70.90 1680 ---- ---- ---- ---- 71.40 -.90 72.30 1685 ---- ---- ---- ---- 72.70 -.90 73.60 1690 ---- ---- ---- ---- 74.10 -.90 75.00 1695 ---- ---- ---- ---- 75.50 -.90 76.40 1700 ---- ---- ---- ---- 76.90 -.90 77.80 1705 ---- ---- ---- ---- 78.30 -1.00 79.30 1710 ---- ---- ---- ---- 79.80 -.90 80.70 1715 ---- ---- ---- ---- 81.30 -.90 82.20 1720 ---- ---- ---- ---- 82.80 -.90 83.70 1725 ---- ---- ---- ---- 84.30 -1.00 85.30 1730 ---- ---- ---- ---- 85.90 -.90 86.80 1735 ---- ---- ---- ---- 87.50 -.90 88.40 1740 ---- ---- ---- ---- 89.10 -1.00 90.10 1745 ---- ---- ---- ---- 90.70 -1.00 91.70 1750 ---- ---- ---- ---- 92.40 -1.00 93.40 1755 ---- ---- ---- ---- 94.10 -1.00 95.10 1760 ---- ---- ---- ---- 95.80 -1.00 96.80 1765 ---- ---- ---- ---- 97.60 -1.00 98.60 1770 ---- ---- ---- ---- 99.40 -1.00 100.40 1775 ---- ---- ---- ---- 101.20 -1.00 102.20 1780 ---- ---- ---- ---- 103.00 -1.00 104.00 1785 ---- ---- ---- ---- 104.90 -1.00 105.90 1790 ---- ---- ---- ---- 106.80 -1.00 107.80 1795 ---- ---- ---- ---- 108.70 -1.00 109.70 1800 ---- ---- ---- ---- 110.70 -1.00 111.70 1805 ---- ---- ---- ---- 112.70 -1.00 113.70 1810 ---- ---- ---- ---- 114.70 -1.10 115.80 1815 ---- ---- ---- ---- 116.70 -1.10 117.80 1820 ---- ---- ---- ---- 118.80 -1.10 119.90 1825 ---- ---- ---- ---- 120.90 -1.20 122.10 1830 ---- ---- ---- ---- 123.10 -1.10 124.20 1835 ---- ---- ---- ---- 125.20 -1.20 126.40 1840 ---- ---- ---- ---- 127.40 -1.30 128.70 1845 ---- ---- ---- ---- 129.60 -1.30 130.90 1850 ---- ---- ---- ---- 131.90 -1.30 133.20 1855 ---- ---- ---- ---- 134.20 -1.40 135.60 1860 ---- ---- ---- ---- 136.50 -1.40 137.90 1865 ---- ---- ---- ---- 138.80 -1.50 140.30 1870 ---- ---- ---- ---- 141.20 -1.60 142.80 1875 ---- ---- ---- ---- 143.60 -1.60 145.20 1880 ---- ---- ---- ---- 146.00 -1.70 147.70 1885 ---- ---- ---- ---- 148.50 -1.80 150.30 1890 ---- ---- ---- ---- 151.00 -1.80 152.80 1895 ---- ---- ---- ---- 153.50 -1.90 155.40 1900 ---- ---- ---- ---- 156.00 -2.10 158.10 1905 ---- ---- ---- ---- 158.60 -2.10 160.70 1910 ---- ---- ---- ---- 161.20 -2.20 163.40 1915 ---- ---- ---- ---- 163.80 -2.40 166.20 1920 ---- ---- ---- ---- 166.50 -2.40 168.90 1925 ---- ---- ---- ---- 169.20 -2.50 171.70 1930 ---- ---- ---- ---- 171.90 -2.60 174.50 1935 ---- ---- ---- ---- 174.60 -2.70 177.30 1940 ---- ---- ---- ---- 177.40 -2.80 180.20 1945 ---- ---- ---- ---- 180.20 -2.90 183.10 1950 ---- ---- ---- ---- 183.00 -3.10 186.10 1955 ---- ---- ---- ---- 185.90 -3.10 189.00 1960 ---- ---- ---- ---- 188.70 -3.30 192.00 1965 ---- ---- ---- ---- 191.60 -3.40 195.00 1970 ---- ---- ---- ---- 194.50 -3.60 198.10 1975 ---- ---- ---- ---- 197.50 -3.60 201.10 1980 ---- ---- ---- ---- 200.50 -3.70 204.20 1985 ---- ---- ---- ---- 203.40 -4.00 207.40 1990 ---- ---- ---- ---- 206.50 -4.00 210.50 1995 ---- ---- ---- ---- 209.50 -4.20 213.70 2000 ---- ---- ---- ---- 212.60 -4.30 216.90 2005 ---- ---- ---- ---- 215.70 -4.40 220.10 2010 ---- ---- ---- ---- 218.80 -4.50 223.30 2015 ---- ---- ---- ---- 221.90 -4.70 226.60 2020 ---- ---- ---- ---- 225.10 -4.70 229.80 2025 ---- ---- ---- ---- 228.30 -4.80 233.10 2030 ---- ---- ---- ---- 231.50 -5.00 236.50 2035 ---- ---- ---- ---- 234.70 -5.10 239.80 2040 ---- ---- ---- ---- 238.00 -5.20 243.20 2045 ---- ---- ---- ---- 241.20 -5.30 246.50 2050 ---- ---- ---- ---- 244.50 -5.40 249.90 2055 ---- ---- ---- ---- 247.80 -5.50 253.30 2060 ---- ---- ---- ---- 251.20 -5.50 256.70 2065 ---- ---- ---- ---- 254.50 -5.70 260.20 2070 ---- ---- ---- ---- 257.90 -5.70 263.60 2075 ---- ---- ---- ---- 261.30 -5.80 267.10 2080 ---- ---- ---- ---- 264.70 -5.90 270.60 2085 ---- ---- ---- ---- 268.20 -5.90 274.10 2090 ---- ---- ---- ---- 271.60 -6.00 277.60 2095 ---- ---- ---- ---- 275.10 -6.00 281.10 2100 ---- ---- ---- ---- 278.60 -6.10 284.70 2105 ---- ---- ---- ---- 282.10 -6.10 288.20 2110 ---- ---- ---- ---- 285.60 -6.20 291.80 2115 ---- ---- ---- ---- 289.20 -6.20 295.40 2120 ---- ---- ---- ---- 292.70 -6.30 299.00 2125 ---- ---- ---- ---- 296.30 -6.30 302.60 2130 ---- ---- ---- ---- 299.90 -6.30 306.20 2135 ---- ---- ---- ---- 303.50 -6.30 309.80 2140 ---- ---- ---- ---- 307.10 -6.40 313.50 2145 ---- ---- ---- ---- 310.80 -6.30 317.10 2150 ---- ---- ---- ---- 314.40 -6.40 320.80 2155 ---- ---- ---- ---- 318.10 -6.40 324.50 2160 ---- ---- ---- ---- 321.80 -6.40 328.20 2165 ---- ---- ---- ---- 325.50 -6.40 331.90 2170 ---- ---- ---- ---- 329.20 -6.40 335.60 2175 ---- ---- ---- ---- 333.00 -6.40 339.40 2180 ---- ---- ---- ---- 336.70 -6.40 343.10 2185 ---- ---- ---- ---- 340.50 -6.40 346.90 2190 ---- ---- ---- ---- 344.20 -6.50 350.70 2195 ---- ---- ---- ---- 348.00 -6.40 354.40 2200 ---- ---- ---- ---- 351.80 -6.40 358.20 2205 ---- ---- ---- ---- 355.70 -6.40 362.10 2210 ---- ---- ---- ---- 359.50 -6.40 365.90 2215 ---- ---- ---- ---- 363.30 -6.40 369.70 2220 ---- ---- ---- ---- 367.20 -6.30 373.50 2225 ---- ---- ---- ---- 371.00 -6.40 377.40 2230 ---- ---- ---- ---- 374.90 -6.40 381.30 2235 ---- ---- ---- ---- 378.80 -6.30 385.10 2240 ---- ---- ---- ---- 382.70 -6.30 389.00 2245 ---- ---- ---- ---- 386.60 -6.30 392.90 2250 ---- ---- ---- ---- 390.60 -6.20 396.80 2255 ---- ---- ---- ---- 394.50 -6.20 400.70 2260 ---- ---- ---- ---- 398.40 -6.30 404.70 2265 ---- ---- ---- ---- 402.40 -6.20 408.60 2270 ---- ---- ---- ---- 406.40 -6.20 412.60 2275 ---- ---- ---- ---- 410.40 -6.10 416.50 2280 ---- ---- ---- ---- 414.40 -6.10 420.50 2285 ---- ---- ---- ---- 418.40 -6.10 424.50 2290 ---- ---- ---- ---- 422.40 -6.10 428.50 2295 ---- ---- ---- ---- 426.40 -6.10 432.50 2300 ---- ---- ---- ---- 430.40 -6.10 436.50 2305 ---- ---- ---- ---- 434.50 -6.00 440.50 2310 ---- ---- ---- ---- 438.50 -6.00 444.50 2315 ---- ---- ---- ---- 442.60 -5.90 448.50 2320 ---- ---- ---- ---- 446.70 -5.90 452.60 2325 ---- ---- ---- ---- 450.80 -5.80 456.60 2330 ---- ---- ---- ---- 454.90 -5.80 460.70 2335 ---- ---- ---- ---- 459.00 -5.80 464.80 2340 ---- ---- ---- ---- 463.10 -5.80 468.90 2345 ---- ---- ---- ---- 467.20 -5.70 472.90 2350 ---- ---- ---- ---- 471.30 -5.70 477.00 2355 ---- ---- ---- ---- 475.50 -5.70 481.20 2360 ---- ---- ---- ---- 479.60 -5.70 485.30 2365 ---- ---- ---- ---- 483.80 -5.60 489.40 2370 ---- ---- ---- ---- 488.00 -5.50 493.50 2375 ---- ---- ---- ---- 492.10 -5.60 497.70 2380 ---- ---- ---- ---- 496.30 -5.50 501.80 2390 ---- ---- ---- ---- 504.70 -5.40 510.10 2400 ---- ---- ---- ---- 513.20 -5.30 518.50 2410 ---- ---- ---- ---- 521.60 -5.30 526.90 2420 ---- ---- ---- ---- 530.10 -5.20 535.30 2425 ---- ---- ---- ---- 534.40 -5.10 539.50 2430 ---- ---- ---- ---- 538.70 -5.10 543.80 2440 ---- ---- ---- ---- 547.20 -5.00 552.20 2450 ---- ---- ---- ---- 555.80 -4.90 560.70 2460 ---- ---- ---- ---- 564.40 -4.90 569.30 2470 ---- ---- ---- ---- 573.10 -4.70 577.80 2475 ---- ---- ---- ---- 577.40 -4.70 582.10 2500 ---- ---- ---- ---- 599.20 -4.50 603.70 2525 ---- ---- ---- ---- 621.10 -4.40 625.50 2550 ---- ---- ---- ---- 643.20 -4.20 647.40 2575 ---- ---- ---- ---- 665.40 -4.00 669.40 2600 ---- ---- ---- ---- 687.80 -3.80 691.60 2625 ---- ---- ---- ---- 710.30 -3.60 713.90 2650 ---- ---- ---- ---- 732.90 -3.50 736.40 950 ---- ---- ---- ---- 2.70 -1.70 4.40 975 ---- ---- ---- ---- 3.10 -1.90 5.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 7.80 -3.30 11.10 1050 ---- ---- ---- ---- 8.80 -3.40 12.20 1075 ---- ---- ---- ---- 9.90 -3.40 13.30 1100 ---- ---- ---- ---- 11.00 -3.60 14.60 1125 ---- ---- ---- ---- 12.20 -3.70 15.90 1150 ---- ---- ---- ---- 13.60 -3.60 17.20 1175 ---- ---- ---- ---- 15.00 -3.70 18.70 1200 ---- ---- ---- ---- 16.60 -3.60 20.20 1220 ---- ---- ---- ---- 18.00 -3.50 21.50 1225 ---- ---- ---- ---- 18.30 -3.50 21.80 1230 ---- ---- ---- ---- 18.70 -3.50 22.20 1240 ---- ---- ---- ---- 19.40 -3.40 22.80 1250 ---- ---- ---- ---- 20.10 -3.40 23.50 1260 ---- ---- ---- ---- 20.90 -3.40 24.30 1270 ---- ---- ---- ---- 21.70 -3.30 25.00 1275 ---- ---- ---- ---- 22.10 -3.30 25.40 1280 ---- ---- ---- ---- 22.50 -3.20 25.70 1290 ---- ---- ---- ---- 23.30 -3.20 26.50 1300 ---- ---- ---- ---- 24.20 -3.10 27.30 1310 ---- ---- ---- ---- 25.00 -3.10 28.10 1315 ---- ---- ---- ---- 25.50 -3.00 28.50 1320 ---- ---- ---- ---- 25.90 -3.00 28.90 1325 ---- ---- ---- ---- 26.40 -2.90 29.30 1330 ---- ---- ---- ---- 26.90 -2.80 29.70 1335 ---- ---- ---- ---- 27.30 -2.80 30.10 1340 ---- ---- ---- ---- 27.80 -2.80 30.60 1345 ---- ---- ---- ---- 28.30 -2.70 31.00 1350 ---- ---- ---- ---- 28.80 -2.60 31.40 1355 ---- ---- ---- ---- 29.30 -2.60 31.90 1360 ---- ---- ---- ---- 29.80 -2.50 32.30 1365 ---- ---- ---- ---- 30.30 -2.50 32.80 1370 ---- ---- ---- ---- 30.80 -2.40 33.20 1375 ---- ---- ---- ---- 31.40 -2.30 33.70 1380 ---- ---- ---- ---- 31.90 -2.20 34.10 1385 ---- ---- ---- ---- 32.40 -2.20 34.60 1390 ---- ---- ---- ---- 33.00 -2.10 35.10 1395 ---- ---- ---- ---- 33.50 -2.10 35.60 1400 ---- ---- ---- ---- 34.10 -2.00 36.10 1405 ---- ---- ---- ---- 34.70 -1.80 36.50 1410 ---- ---- ---- ---- 35.20 -1.80 37.00 1415 ---- ---- ---- ---- 35.80 -1.80 37.60 1420 ---- ---- ---- ---- 36.40 -1.70 38.10 1425 ---- ---- ---- ---- 37.00 -1.60 38.60 1430 ---- ---- ---- ---- 37.60 -1.50 39.10 1435 ---- ---- ---- ---- 38.30 -1.30 39.60 1440 ---- ---- ---- ---- 38.90 -1.30 40.20 1445 ---- ---- ---- ---- 39.50 -1.20 40.70 1450 ---- ---- ---- ---- 40.20 -1.10 41.30 1455 ---- ---- ---- ---- 40.80 -1.10 41.90 1460 ---- ---- ---- ---- 41.50 -1.00 42.50 1465 ---- ---- ---- ---- 42.20 -.80 43.00 1470 ---- ---- ---- ---- 42.90 -.70 43.60 1475 ---- ---- ---- ---- 43.60 -.70 44.30 1480 ---- ---- ---- ---- 44.30 -.60 44.90 1485 ---- ---- ---- ---- 45.00 -.50 45.50 1490 ---- ---- ---- ---- 45.70 -.50 46.20 1495 ---- ---- ---- ---- 46.50 -.30 46.80 1500 ---- ---- ---- ---- 47.20 -.30 47.50 1505 ---- ---- ---- ---- 48.00 -.20 48.20 1510 ---- ---- ---- ---- 48.80 -.10 48.90 1515 ---- ---- ---- ---- 49.60 UNCH 49.60 1520 ---- ---- ---- ---- 50.40 +.10 50.30 1525 ---- ---- ---- ---- 51.20 +.10 51.10 1530 ---- ---- ---- ---- 52.00 +.20 51.80 1535 ---- ---- ---- ---- 52.90 +.30 52.60 1540 ---- ---- ---- ---- 53.70 +.30 53.40 1545 ---- ---- ---- ---- 54.60 +.40 54.20 1550 ---- ---- ---- ---- 55.50 +.50 55.00 1555 ---- ---- ---- ---- 56.40 +.50 55.90 1560 ---- ---- ---- ---- 57.30 +.60 56.70 1565 ---- ---- ---- ---- 58.20 +.60 57.60 1570 ---- ---- ---- ---- 59.10 +.60 58.50 1575 ---- ---- ---- ---- 60.10 +.70 59.40 1580 ---- ---- ---- ---- 61.10 +.80 60.30 1585 ---- ---- ---- ---- 62.10 +.80 61.30 1590 ---- ---- ---- ---- 63.10 +.90 62.20 1595 ---- ---- ---- ---- 64.10 +.90 63.20 1600 ---- ---- ---- ---- 65.10 +.90 64.20 1605 ---- ---- ---- ---- 66.20 +.90 65.30 1610 ---- ---- ---- ---- 67.20 +.90 66.30 1615 ---- ---- ---- ---- 68.30 +.90 67.40 1620 ---- ---- ---- ---- 69.40 +.90 68.50 1625 ---- ---- ---- ---- 70.50 +.90 69.60 1630 ---- ---- ---- ---- 71.70 +.90 70.80 1635 ---- ---- ---- ---- 72.80 +.80 72.00 1640 ---- ---- ---- ---- 74.00 +.90 73.10 1645 ---- ---- ---- ---- 75.20 +.80 74.40 1650 ---- ---- ---- ---- 76.40 +.80 75.60 1655 ---- ---- ---- ---- 77.60 +.70 76.90 1660 ---- ---- ---- ---- 78.90 +.70 78.20 1665 ---- ---- ---- ---- 80.20 +.70 79.50 1670 ---- ---- ---- ---- 81.50 +.60 80.90 1675 ---- ---- ---- ---- 82.80 +.50 82.30 1680 ---- ---- ---- ---- 84.10 +.40 83.70 1685 ---- ---- ---- ---- 85.50 +.40 85.10 1690 ---- ---- ---- ---- 86.80 +.20 86.60 1695 ---- ---- ---- ---- 88.20 +.10 88.10 1700 ---- ---- ---- ---- 89.70 +.10 89.60 1705 ---- ---- ---- ---- 91.10 -.10 91.20 1710 ---- ---- ---- ---- 92.60 -.20 92.80 1715 ---- ---- ---- ---- 94.10 -.30 94.40 1720 ---- ---- ---- ---- 95.60 -.40 96.00 1725 ---- ---- ---- ---- 97.10 -.60 97.70 1730 ---- ---- ---- ---- 98.70 -.70 99.40 1735 ---- ---- ---- ---- 100.30 -.80 101.10 1740 ---- ---- ---- ---- 101.90 -1.00 102.90 1745 ---- ---- ---- ---- 103.50 -1.20 104.70 1750 ---- ---- ---- ---- 105.20 -1.30 106.50 1755 ---- ---- ---- ---- 106.90 -1.50 108.40 1760 ---- ---- ---- ---- 108.60 -1.70 110.30 1765 ---- ---- ---- ---- 110.30 -1.90 112.20 1770 ---- ---- ---- ---- 112.10 -2.10 114.20 1775 ---- ---- ---- ---- 113.90 -2.30 116.20 1780 ---- ---- ---- ---- 115.70 -2.50 118.20 1785 ---- ---- ---- ---- 117.60 -2.60 120.20 1790 ---- ---- ---- ---- 119.40 -2.90 122.30 1795 ---- ---- ---- ---- 121.40 -3.00 124.40 1800 ---- ---- ---- ---- 123.30 -3.20 126.50 1805 ---- ---- ---- ---- 125.20 -3.50 128.70 1810 ---- ---- ---- ---- 127.20 -3.70 130.90 1815 ---- ---- ---- ---- 129.30 -3.80 133.10 1820 ---- ---- ---- ---- 131.30 -4.10 135.40 1825 ---- ---- ---- ---- 133.40 -4.30 137.70 1830 ---- ---- ---- ---- 135.50 -4.50 140.00 1835 ---- ---- ---- ---- 137.60 -4.70 142.30 1840 ---- ---- ---- ---- 139.80 -4.90 144.70 1845 ---- ---- ---- ---- 142.00 -5.10 147.10 1850 ---- ---- ---- ---- 144.20 -5.30 149.50 1855 ---- ---- ---- ---- 146.40 -5.60 152.00 1860 ---- ---- ---- ---- 148.70 -5.70 154.40 1865 ---- ---- ---- ---- 151.00 -6.00 157.00 1870 ---- ---- ---- ---- 153.30 -6.20 159.50 1875 ---- ---- ---- ---- 155.70 -6.30 162.00 1880 ---- ---- ---- ---- 158.10 -6.50 164.60 1885 ---- ---- ---- ---- 160.50 -6.80 167.30 1890 ---- ---- ---- ---- 162.90 -7.00 169.90 1895 ---- ---- ---- ---- 165.40 -7.20 172.60 1900 ---- ---- ---- ---- 167.90 -7.30 175.20 1905 ---- ---- ---- ---- 170.40 -7.60 178.00 1910 ---- ---- ---- ---- 173.00 -7.70 180.70 1915 ---- ---- ---- ---- 175.50 -8.00 183.50 1920 ---- ---- ---- ---- 178.10 -8.10 186.20 1925 ---- ---- ---- ---- 180.80 -8.20 189.00 1930 ---- ---- ---- ---- 183.40 -8.50 191.90 1935 ---- ---- ---- ---- 186.10 -8.60 194.70 1940 ---- ---- ---- ---- 188.80 -8.80 197.60 1945 ---- ---- ---- ---- 191.50 -9.00 200.50 1950 ---- ---- ---- ---- 194.30 -9.10 203.40 1955 ---- ---- ---- ---- 197.10 -9.20 206.30 1960 ---- ---- ---- ---- 199.90 -9.30 209.20 1965 ---- ---- ---- ---- 202.70 -9.50 212.20 1970 ---- ---- ---- ---- 205.60 -9.60 215.20 1975 ---- ---- ---- ---- 208.50 -9.70 218.20 1980 ---- ---- ---- ---- 211.40 -9.80 221.20 1985 ---- ---- ---- ---- 214.30 -9.90 224.20 1990 ---- ---- ---- ---- 217.30 -9.90 227.20 1995 ---- ---- ---- ---- 220.30 -10.00 230.30 2000 ---- ---- ---- ---- 223.30 -10.10 233.40 2005 ---- ---- ---- ---- 226.30 -10.20 236.50 2010 ---- ---- ---- ---- 229.30 -10.30 239.60 2015 ---- ---- ---- ---- 232.40 -10.30 242.70 2020 ---- ---- ---- ---- 235.50 -10.40 245.90 2025 ---- ---- ---- ---- 238.60 -10.40 249.00 2030 ---- ---- ---- ---- 241.70 -10.50 252.20 2035 ---- ---- ---- ---- 244.90 -10.50 255.40 2040 ---- ---- ---- ---- 248.10 -10.60 258.70 2045 ---- ---- ---- ---- 251.30 -10.60 261.90 2050 ---- ---- ---- ---- 254.50 -10.60 265.10 2055 ---- ---- ---- ---- 257.70 -10.70 268.40 2060 ---- ---- ---- ---- 261.00 -10.70 271.70 2065 ---- ---- ---- ---- 264.30 -10.70 275.00 2070 ---- ---- ---- ---- 267.60 -10.70 278.30 2075 ---- ---- ---- ---- 270.90 -10.80 281.70 2080 ---- ---- ---- ---- 274.20 -10.80 285.00 2085 ---- ---- ---- ---- 277.60 -10.80 288.40 2090 ---- ---- ---- ---- 281.00 -10.80 291.80 2095 ---- ---- ---- ---- 284.40 -10.80 295.20 2100 ---- ---- ---- ---- 287.80 -10.80 298.60 2105 ---- ---- ---- ---- 291.20 -10.90 302.10 2110 ---- ---- ---- ---- 294.60 -10.90 305.50 2115 ---- ---- ---- ---- 298.10 -10.90 309.00 2120 ---- ---- ---- ---- 301.60 -10.90 312.50 2125 ---- ---- ---- ---- 305.10 -10.90 316.00 2130 ---- ---- ---- ---- 308.60 -11.00 319.60 2135 ---- ---- ---- ---- 312.10 -11.00 323.10 2140 ---- ---- ---- ---- 315.70 -10.90 326.60 2145 ---- ---- ---- ---- 319.20 -11.00 330.20 2150 ---- ---- ---- ---- 322.80 -11.00 333.80 2155 ---- ---- ---- ---- 326.40 -11.00 337.40 2160 ---- ---- ---- ---- 330.00 -11.00 341.00 2165 ---- ---- ---- ---- 333.60 -11.10 344.70 2170 ---- ---- ---- ---- 337.20 -11.10 348.30 2175 ---- ---- ---- ---- 340.90 -11.10 352.00 2180 ---- ---- ---- ---- 344.50 -11.10 355.60 2185 ---- ---- ---- ---- 348.20 -11.10 359.30 2190 ---- ---- ---- ---- 351.90 -11.10 363.00 2195 ---- ---- ---- ---- 355.60 -11.10 366.70 2200 ---- ---- ---- ---- 359.30 -11.20 370.50 2205 ---- ---- ---- ---- 363.00 -11.20 374.20 2210 ---- ---- ---- ---- 366.80 -11.10 377.90 2215 ---- ---- ---- ---- 370.50 -11.20 381.70 2220 ---- ---- ---- ---- 374.30 -11.20 385.50 2225 ---- ---- ---- ---- 378.00 -11.30 389.30 2230 ---- ---- ---- ---- 381.80 -11.30 393.10 2235 ---- ---- ---- ---- 385.60 -11.30 396.90 2240 ---- ---- ---- ---- 389.40 -11.30 400.70 2245 ---- ---- ---- ---- 393.20 -11.30 404.50 2250 ---- ---- ---- ---- 397.00 -11.40 408.40 2255 ---- ---- ---- ---- 400.90 -11.40 412.30 2260 ---- ---- ---- ---- 404.70 -11.40 416.10 2265 ---- ---- ---- ---- 408.60 -11.40 420.00 2270 ---- ---- ---- ---- 412.50 -11.40 423.90 2275 ---- ---- ---- ---- 416.30 -11.50 427.80 2280 ---- ---- ---- ---- 420.20 -11.50 431.70 2285 ---- ---- ---- ---- 424.10 -11.50 435.60 2290 ---- ---- ---- ---- 428.00 -11.60 439.60 2295 ---- ---- ---- ---- 432.00 -11.50 443.50 2300 ---- ---- ---- ---- 435.90 -11.60 447.50 2305 ---- ---- ---- ---- 439.80 -11.60 451.40 2310 ---- ---- ---- ---- 443.80 -11.60 455.40 2315 ---- ---- ---- ---- 447.70 -11.70 459.40 2320 ---- ---- ---- ---- 451.70 -11.70 463.40 2325 ---- ---- ---- ---- 455.70 -11.70 467.40 2330 ---- ---- ---- ---- 459.70 -11.70 471.40 2335 ---- ---- ---- ---- 463.70 -11.70 475.40 2340 ---- ---- ---- ---- 467.70 -11.70 479.40 2345 ---- ---- ---- ---- 471.70 -11.80 483.50 2350 ---- ---- ---- ---- 475.70 -11.80 487.50 2355 ---- ---- ---- ---- 479.80 -11.80 491.60 2360 ---- ---- ---- ---- 483.80 -11.80 495.60 2365 ---- ---- ---- ---- 487.90 -11.80 499.70 2370 ---- ---- ---- ---- 491.90 -11.90 503.80 2375 ---- ---- ---- ---- 496.00 -11.90 507.90 2380 ---- ---- ---- ---- 500.10 -11.90 512.00 2390 ---- ---- ---- ---- 508.20 -12.00 520.20 2400 ---- ---- ---- ---- 516.50 -11.90 528.40 2410 ---- ---- ---- ---- 524.70 -12.00 536.70 2420 ---- ---- ---- ---- 533.00 -12.00 545.00 2425 ---- ---- ---- ---- 537.10 -12.10 549.20 2430 ---- ---- ---- ---- 541.30 -12.00 553.30 2440 ---- ---- ---- ---- 549.60 -12.10 561.70 2450 ---- ---- ---- ---- 558.00 -12.10 570.10 2460 ---- ---- ---- ---- 566.40 -12.10 578.50 2470 ---- ---- ---- ---- 574.80 -12.10 586.90 2475 ---- ---- ---- ---- 579.10 -12.10 591.20 2480 ---- ---- ---- ---- 583.30 -12.10 595.40 2500 ---- ---- ---- ---- 600.30 -12.20 612.50 2525 ---- ---- ---- ---- 621.70 -12.20 633.90 2550 ---- ---- ---- ---- 643.30 -12.20 655.50 2575 ---- ---- ---- ---- 665.00 -12.20 677.20 2600 ---- ---- ---- ---- 686.80 -12.20 699.00 2625 ---- ---- ---- ---- 708.80 -12.20 721.00 2650 ---- ---- ---- ---- 731.00 -12.20 743.20 2675 ---- ---- ---- ---- 753.20 -12.20 765.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 19.40 -.10 19.50 1100 ---- ---- ---- ---- 20.80 -.20 21.00 1125 ---- ---- ---- ---- 22.20 -.50 22.70 1150 ---- ---- ---- ---- 23.80 -.60 24.40 1175 ---- ---- ---- ---- 25.40 -.90 26.30 1200 ---- ---- ---- ---- 27.10 -1.10 28.20 1225 ---- ---- ---- ---- 28.90 -1.30 30.20 1250 ---- ---- ---- ---- 30.80 -1.50 32.30 1270 ---- ---- ---- ---- 32.40 -1.70 34.10 1275 ---- ---- ---- ---- 32.80 -1.70 34.50 1280 ---- ---- ---- ---- 33.20 -1.80 35.00 1290 ---- ---- ---- ---- 34.00 -1.90 35.90 1300 ---- ---- ---- ---- 34.90 -1.90 36.80 1310 ---- ---- ---- ---- 35.80 -2.00 37.80 1320 ---- ---- ---- ---- 36.70 -2.00 38.70 1325 ---- ---- ---- ---- 37.20 -2.00 39.20 1330 ---- ---- ---- ---- 37.60 -2.10 39.70 1340 ---- ---- ---- ---- 38.60 -2.10 40.70 1350 ---- ---- ---- ---- 39.60 -2.20 41.80 1360 ---- ---- ---- ---- 40.60 -2.20 42.80 1370 ---- ---- ---- ---- 41.60 -2.30 43.90 1375 ---- ---- ---- ---- 42.20 -2.20 44.40 1380 ---- ---- ---- ---- 42.70 -2.30 45.00 1385 ---- ---- ---- ---- 43.20 -2.30 45.50 1390 ---- ---- ---- ---- 43.80 -2.30 46.10 1395 ---- ---- ---- ---- 44.30 -2.30 46.60 1400 ---- ---- ---- ---- 44.90 -2.30 47.20 1405 ---- ---- ---- ---- 45.50 -2.30 47.80 1410 ---- ---- ---- ---- 46.10 -2.20 48.30 1415 ---- ---- ---- ---- 46.70 -2.20 48.90 1420 ---- ---- ---- ---- 47.30 -2.20 49.50 1425 ---- ---- ---- ---- 47.90 -2.20 50.10 1430 ---- ---- ---- ---- 48.50 -2.20 50.70 1435 ---- ---- ---- ---- 49.10 -2.20 51.30 1440 ---- ---- ---- ---- 49.80 -2.10 51.90 1445 ---- ---- ---- ---- 50.40 -2.10 52.50 1450 ---- ---- ---- ---- 51.00 -2.10 53.10 1455 ---- ---- ---- ---- 51.70 -2.10 53.80 1460 ---- ---- ---- ---- 52.40 -2.00 54.40 1465 ---- ---- ---- ---- 53.10 -2.00 55.10 1470 ---- ---- ---- ---- 53.80 -1.90 55.70 1475 ---- ---- ---- ---- 54.50 -1.90 56.40 1480 ---- ---- ---- ---- 55.20 -1.90 57.10 1485 ---- ---- ---- ---- 55.90 -1.90 57.80 1490 ---- ---- ---- ---- 56.60 -1.90 58.50 1495 ---- ---- ---- ---- 57.40 -1.80 59.20 1500 ---- ---- ---- ---- 58.20 -1.70 59.90 1505 ---- ---- ---- ---- 58.90 -1.80 60.70 1510 ---- ---- ---- ---- 59.70 -1.70 61.40 1515 ---- ---- ---- ---- 60.50 -1.70 62.20 1520 ---- ---- ---- ---- 61.30 -1.70 63.00 1525 ---- ---- ---- ---- 62.10 -1.70 63.80 1530 ---- ---- ---- ---- 63.00 -1.60 64.60 1535 ---- ---- ---- ---- 63.80 -1.60 65.40 1540 ---- ---- ---- ---- 64.70 -1.50 66.20 1545 ---- ---- ---- ---- 65.50 -1.60 67.10 1550 ---- ---- ---- ---- 66.40 -1.50 67.90 1555 ---- ---- ---- ---- 67.30 -1.50 68.80 1560 ---- ---- ---- ---- 68.20 -1.50 69.70 1565 ---- ---- ---- ---- 69.20 -1.40 70.60 1570 ---- ---- ---- ---- 70.10 -1.50 71.60 1575 ---- ---- ---- ---- 71.10 -1.40 72.50 1580 ---- ---- ---- ---- 72.10 -1.40 73.50 1585 ---- ---- ---- ---- 73.00 -1.40 74.40 1590 ---- ---- ---- ---- 74.00 -1.40 75.40 1595 ---- ---- ---- ---- 75.10 -1.40 76.50 1600 ---- ---- ---- ---- 76.10 -1.40 77.50 1605 ---- ---- ---- ---- 77.20 -1.30 78.50 1610 ---- ---- ---- ---- 78.20 -1.40 79.60 1615 ---- ---- ---- ---- 79.30 -1.40 80.70 1620 ---- ---- ---- ---- 80.40 -1.40 81.80 1625 ---- ---- ---- ---- 81.50 -1.50 83.00 1630 ---- ---- ---- ---- 82.70 -1.40 84.10 1635 ---- ---- ---- ---- 83.80 -1.50 85.30 1640 ---- ---- ---- ---- 85.00 -1.50 86.50 1645 ---- ---- ---- ---- 86.20 -1.50 87.70 1650 ---- ---- ---- ---- 87.40 -1.60 89.00 1655 ---- ---- ---- ---- 88.60 -1.60 90.20 1660 ---- ---- ---- ---- 89.90 -1.60 91.50 1665 ---- ---- ---- ---- 91.20 -1.60 92.80 1670 ---- ---- ---- ---- 92.50 -1.70 94.20 1675 ---- ---- ---- ---- 93.80 -1.70 95.50 1680 ---- ---- ---- ---- 95.10 -1.80 96.90 1685 ---- ---- ---- ---- 96.50 -1.80 98.30 1690 ---- ---- ---- ---- 97.80 -2.00 99.80 1695 ---- ---- ---- ---- 99.20 -2.00 101.20 1700 ---- ---- ---- ---- 100.60 -2.10 102.70 1705 ---- ---- ---- ---- 102.10 -2.10 104.20 1710 ---- ---- ---- ---- 103.50 -2.30 105.80 1715 ---- ---- ---- ---- 105.00 -2.40 107.40 1720 ---- ---- ---- ---- 106.50 -2.50 109.00 1725 ---- ---- ---- ---- 108.00 -2.60 110.60 1730 ---- ---- ---- ---- 109.60 -2.60 112.20 1735 ---- ---- ---- ---- 111.20 -2.70 113.90 1740 ---- ---- ---- ---- 112.80 -2.80 115.60 1745 ---- ---- ---- ---- 114.40 -3.00 117.40 1750 ---- ---- ---- ---- 116.00 -3.20 119.20 1755 ---- ---- ---- ---- 117.70 -3.20 120.90 1760 ---- ---- ---- ---- 119.40 -3.40 122.80 1765 ---- ---- ---- ---- 121.10 -3.50 124.60 1770 ---- ---- ---- ---- 122.80 -3.70 126.50 1775 ---- ---- ---- ---- 124.60 -3.80 128.40 1780 ---- ---- ---- ---- 126.40 -4.00 130.40 1785 ---- ---- ---- ---- 128.20 -4.10 132.30 1790 ---- ---- ---- ---- 130.10 -4.20 134.30 1795 ---- ---- ---- ---- 131.90 -4.40 136.30 1800 ---- ---- ---- ---- 133.80 -4.60 138.40 1805 ---- ---- ---- ---- 135.80 -4.70 140.50 1810 ---- ---- ---- ---- 137.70 -4.90 142.60 1815 ---- ---- ---- ---- 139.70 -5.00 144.70 1820 ---- ---- ---- ---- 141.70 -5.20 146.90 1825 ---- ---- ---- ---- 143.70 -5.40 149.10 1830 ---- ---- ---- ---- 145.80 -5.50 151.30 1835 ---- ---- ---- ---- 147.90 -5.60 153.50 1840 ---- ---- ---- ---- 150.00 -5.80 155.80 1845 ---- ---- ---- ---- 152.10 -6.00 158.10 1850 ---- ---- ---- ---- 154.30 -6.10 160.40 1855 ---- ---- ---- ---- 156.50 -6.30 162.80 1860 ---- ---- ---- ---- 158.70 -6.50 165.20 1865 ---- ---- ---- ---- 161.00 -6.60 167.60 1870 ---- ---- ---- ---- 163.30 -6.70 170.00 1875 ---- ---- ---- ---- 165.60 -6.90 172.50 1880 ---- ---- ---- ---- 167.90 -7.10 175.00 1885 ---- ---- ---- ---- 170.30 -7.20 177.50 1890 ---- ---- ---- ---- 172.70 -7.40 180.10 1895 ---- ---- ---- ---- 175.10 -7.50 182.60 1900 ---- ---- ---- ---- 177.50 -7.70 185.20 1905 ---- ---- ---- ---- 180.00 -7.90 187.90 1910 ---- ---- ---- ---- 182.50 -8.00 190.50 1915 ---- ---- ---- ---- 185.00 -8.20 193.20 1920 ---- ---- ---- ---- 187.50 -8.40 195.90 1925 ---- ---- ---- ---- 190.10 -8.50 198.60 1930 ---- ---- ---- ---- 192.70 -8.60 201.30 1935 ---- ---- ---- ---- 195.30 -8.80 204.10 1940 ---- ---- ---- ---- 198.00 -8.90 206.90 1945 ---- ---- ---- ---- 200.70 -9.00 209.70 1950 ---- ---- ---- ---- 203.40 -9.10 212.50 1955 ---- ---- ---- ---- 206.10 -9.30 215.40 1960 ---- ---- ---- ---- 208.80 -9.50 218.30 1965 ---- ---- ---- ---- 211.60 -9.60 221.20 1970 ---- ---- ---- ---- 214.40 -9.70 224.10 1975 ---- ---- ---- ---- 217.20 -9.80 227.00 1980 ---- ---- ---- ---- 220.10 -9.90 230.00 1985 ---- ---- ---- ---- 222.90 -10.10 233.00 1990 ---- ---- ---- ---- 225.80 -10.20 236.00 1995 ---- ---- ---- ---- 228.70 -10.30 239.00 2000 ---- ---- ---- ---- 231.70 -10.30 242.00 2005 ---- ---- ---- ---- 234.60 -10.50 245.10 2010 ---- ---- ---- ---- 237.60 -10.60 248.20 2015 ---- ---- ---- ---- 240.60 -10.70 251.30 2020 ---- ---- ---- ---- 243.60 -10.80 254.40 2025 ---- ---- ---- ---- 246.70 -10.80 257.50 2030 ---- ---- ---- ---- 249.80 -10.80 260.60 2035 ---- ---- ---- ---- 252.90 -10.90 263.80 2040 ---- ---- ---- ---- 256.00 -11.00 267.00 2045 ---- ---- ---- ---- 259.10 -11.10 270.20 2050 ---- ---- ---- ---- 262.30 -11.10 273.40 2055 ---- ---- ---- ---- 265.40 -11.30 276.70 2060 ---- ---- ---- ---- 268.60 -11.30 279.90 2065 ---- ---- ---- ---- 271.80 -11.40 283.20 2070 ---- ---- ---- ---- 275.10 -11.40 286.50 2075 ---- ---- ---- ---- 278.30 -11.50 289.80 2080 ---- ---- ---- ---- 281.60 -11.50 293.10 2085 ---- ---- ---- ---- 284.90 -11.60 296.50 2090 ---- ---- ---- ---- 288.20 -11.60 299.80 2095 ---- ---- ---- ---- 291.50 -11.70 303.20 2100 ---- ---- ---- ---- 294.90 -11.70 306.60 2105 ---- ---- ---- ---- 298.20 -11.80 310.00 2110 ---- ---- ---- ---- 301.60 -11.80 313.40 2115 ---- ---- ---- ---- 305.00 -11.90 316.90 2120 ---- ---- ---- ---- 308.40 -11.90 320.30 2125 ---- ---- ---- ---- 311.80 -12.00 323.80 2130 ---- ---- ---- ---- 315.30 -12.00 327.30 2135 ---- ---- ---- ---- 318.80 -12.00 330.80 2140 ---- ---- ---- ---- 322.20 -12.10 334.30 2145 ---- ---- ---- ---- 325.70 -12.20 337.90 2150 ---- ---- ---- ---- 329.20 -12.20 341.40 2155 ---- ---- ---- ---- 332.80 -12.20 345.00 2160 ---- ---- ---- ---- 336.30 -12.30 348.60 2165 ---- ---- ---- ---- 339.80 -12.40 352.20 2170 ---- ---- ---- ---- 343.40 -12.40 355.80 2175 ---- ---- ---- ---- 347.00 -12.50 359.50 2180 ---- ---- ---- ---- 350.60 -12.50 363.10 2185 ---- ---- ---- ---- 354.20 -12.60 366.80 2190 ---- ---- ---- ---- 357.80 -12.60 370.40 2195 ---- ---- ---- ---- 361.40 -12.70 374.10 2200 ---- ---- ---- ---- 365.10 -12.70 377.80 2205 ---- ---- ---- ---- 368.70 -12.90 381.60 2210 ---- ---- ---- ---- 372.40 -12.90 385.30 2215 ---- ---- ---- ---- 376.10 -12.90 389.00 2220 ---- ---- ---- ---- 379.80 -13.00 392.80 2225 ---- ---- ---- ---- 383.50 -13.10 396.60 2230 ---- ---- ---- ---- 387.20 -13.20 400.40 2235 ---- ---- ---- ---- 390.90 -13.20 404.10 2240 ---- ---- ---- ---- 394.70 -13.30 408.00 2245 ---- ---- ---- ---- 398.40 -13.40 411.80 2250 ---- ---- ---- ---- 402.20 -13.40 415.60 2255 ---- ---- ---- ---- 406.00 -13.50 419.50 2260 ---- ---- ---- ---- 409.70 -13.60 423.30 2265 ---- ---- ---- ---- 413.50 -13.70 427.20 2270 ---- ---- ---- ---- 417.30 -13.80 431.10 2275 ---- ---- ---- ---- 421.10 -13.90 435.00 2280 ---- ---- ---- ---- 425.00 -13.90 438.90 2285 ---- ---- ---- ---- 428.80 -14.00 442.80 2290 ---- ---- ---- ---- 432.60 -14.20 446.80 2295 ---- ---- ---- ---- 436.50 -14.20 450.70 2300 ---- ---- ---- ---- 440.30 -14.40 454.70 2305 ---- ---- ---- ---- 444.20 -14.40 458.60 2310 ---- ---- ---- ---- 448.10 -14.50 462.60 2315 ---- ---- ---- ---- 452.00 -14.60 466.60 2320 ---- ---- ---- ---- 455.90 -14.70 470.60 2325 ---- ---- ---- ---- 459.80 -14.80 474.60 2330 ---- ---- ---- ---- 463.70 -14.90 478.60 2335 ---- ---- ---- ---- 467.60 -15.10 482.70 2340 ---- ---- ---- ---- 471.60 -15.10 486.70 2345 ---- ---- ---- ---- 475.50 -15.30 490.80 2350 ---- ---- ---- ---- 479.50 -15.30 494.80 2355 ---- ---- ---- ---- 483.40 -15.50 498.90 2360 ---- ---- ---- ---- 487.40 -15.60 503.00 2365 ---- ---- ---- ---- 491.40 -15.70 507.10 2370 ---- ---- ---- ---- 495.40 -15.80 511.20 2375 ---- ---- ---- ---- 499.40 -15.90 515.30 2380 ---- ---- ---- ---- 503.40 -16.00 519.40 2385 ---- ---- ---- ---- 507.40 -16.20 523.60 2390 ---- ---- ---- ---- 511.40 -16.30 527.70 2400 ---- ---- ---- ---- 519.50 -16.50 536.00 2410 ---- ---- ---- ---- 527.60 -16.70 544.30 2420 ---- ---- ---- ---- 535.70 -17.00 552.70 2425 ---- ---- ---- ---- 539.80 -17.10 556.90 2430 ---- ---- ---- ---- 543.90 -17.20 561.10 2440 ---- ---- ---- ---- 552.10 -17.50 569.60 2450 ---- ---- ---- ---- 560.30 -17.70 578.00 2460 ---- ---- ---- ---- 568.60 -17.90 586.50 2470 ---- ---- ---- ---- 576.90 -18.20 595.10 2475 ---- ---- ---- ---- 581.00 -18.30 599.30 2480 ---- ---- ---- ---- 585.20 -18.40 603.60 2500 ---- ---- ---- ---- 601.90 -18.90 620.80 2525 ---- ---- ---- ---- 622.90 -19.60 642.50 2550 ---- ---- ---- ---- 644.10 -20.20 664.30 2575 ---- ---- ---- ---- 665.50 -20.70 686.20 2600 ---- ---- ---- ---- 687.00 -21.30 708.30 2625 ---- ---- ---- ---- 708.60 -21.90 730.50 2650 ---- ---- ---- ---- 730.40 -22.40 752.80 2675 ---- ---- ---- ---- 752.30 -22.90 775.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 51.80 +.90 50.90 1350 ---- ---- ---- ---- 54.60 UNCH 54.60 1375 ---- ---- ---- ---- 57.50 -1.10 58.60 1400 ---- ---- ---- ---- 60.60 -2.10 62.70 1425 ---- ---- ---- ---- 63.80 -3.20 67.00 1450 ---- ---- ---- ---- 67.10 -4.40 71.50 1475 ---- ---- ---- ---- 70.60 -5.60 76.20 1500 ---- ---- ---- ---- 74.40 -6.70 81.10 1520 ---- ---- ---- ---- 77.50 -7.70 85.20 1525 ---- ---- ---- ---- 78.30 -7.90 86.20 1530 ---- ---- ---- ---- 79.10 -8.20 87.30 1540 ---- ---- ---- ---- 80.80 -8.60 89.40 1550 ---- ---- ---- ---- 82.50 -9.00 91.50 1560 ---- ---- ---- ---- 84.30 -9.40 93.70 1570 ---- ---- ---- ---- 86.10 -9.90 96.00 1575 ---- ---- ---- ---- 87.10 -10.00 97.10 1580 ---- ---- ---- ---- 88.00 -10.30 98.30 1590 ---- ---- ---- ---- 89.90 -10.70 100.60 1600 ---- ---- ---- ---- 91.90 -11.00 102.90 1610 ---- ---- ---- ---- 93.90 -11.40 105.30 1615 ---- ---- ---- ---- 95.00 -11.50 106.50 1620 ---- ---- ---- ---- 96.00 -11.70 107.70 1625 ---- ---- ---- ---- 97.10 -11.80 108.90 1630 ---- ---- ---- ---- 98.20 -12.00 110.20 1635 ---- ---- ---- ---- 99.30 -12.10 111.40 1640 ---- ---- ---- ---- 100.40 -12.30 112.70 1645 ---- ---- ---- ---- 101.60 -12.30 113.90 1650 ---- ---- ---- ---- 102.70 -12.50 115.20 1655 ---- ---- ---- ---- 103.90 -12.60 116.50 1660 ---- ---- ---- ---- 105.10 -12.70 117.80 1665 ---- ---- ---- ---- 106.30 -12.80 119.10 1670 ---- ---- ---- ---- 107.50 -12.90 120.40 1675 ---- ---- ---- ---- 108.70 -13.00 121.70 1680 ---- ---- ---- ---- 110.00 -13.10 123.10 1685 ---- ---- ---- ---- 111.30 -13.10 124.40 1690 ---- ---- ---- ---- 112.60 -13.10 125.70 1695 ---- ---- ---- ---- 113.90 -13.20 127.10 1700 ---- ---- ---- ---- 115.30 -13.20 128.50 1705 ---- ---- ---- ---- 116.60 -13.30 129.90 1710 ---- ---- ---- ---- 118.00 -13.30 131.30 1715 ---- ---- ---- ---- 119.40 -13.30 132.70 1720 ---- ---- ---- ---- 120.80 -13.30 134.10 1725 ---- ---- ---- ---- 122.30 -13.20 135.50 1730 ---- ---- ---- ---- 123.80 -13.20 137.00 1735 ---- ---- ---- ---- 125.20 -13.20 138.40 1740 ---- ---- ---- ---- 126.80 -13.10 139.90 1745 ---- ---- ---- ---- 128.30 -13.10 141.40 1750 ---- ---- ---- ---- 129.90 -13.00 142.90 1755 ---- ---- ---- ---- 131.50 -12.90 144.40 1760 ---- ---- ---- ---- 133.10 -12.80 145.90 1765 ---- ---- ---- ---- 134.70 -12.80 147.50 1770 ---- ---- ---- ---- 136.40 -12.70 149.10 1775 ---- ---- ---- ---- 138.10 -12.60 150.70 1780 ---- ---- ---- ---- 139.80 -12.50 152.30 1785 ---- ---- ---- ---- 141.50 -12.40 153.90 1790 ---- ---- ---- ---- 143.30 -12.30 155.60 1795 ---- ---- ---- ---- 145.10 -12.20 157.30 1800 ---- ---- ---- ---- 146.90 -12.10 159.00 1805 ---- ---- ---- ---- 148.70 -12.00 160.70 1810 ---- ---- ---- ---- 150.60 -11.90 162.50 1815 ---- ---- ---- ---- 152.50 -11.80 164.30 1820 ---- ---- ---- ---- 154.40 -11.70 166.10 1825 ---- ---- ---- ---- 156.40 -11.60 168.00 1830 ---- ---- ---- ---- 158.40 -11.50 169.90 1835 ---- ---- ---- ---- 160.40 -11.40 171.80 1840 ---- ---- ---- ---- 162.40 -11.40 173.80 1845 ---- ---- ---- ---- 164.50 -11.30 175.80 1850 ---- ---- ---- ---- 166.60 -11.20 177.80 1855 ---- ---- ---- ---- 168.70 -11.20 179.90 1860 ---- ---- ---- ---- 170.90 -11.10 182.00 1865 ---- ---- ---- ---- 173.10 -11.00 184.10 1870 ---- ---- ---- ---- 175.30 -11.00 186.30 1875 ---- ---- ---- ---- 177.60 -11.00 188.60 1880 ---- ---- ---- ---- 179.90 -10.90 190.80 1885 ---- ---- ---- ---- 182.20 -11.00 193.20 1890 ---- ---- ---- ---- 184.50 -11.00 195.50 1895 ---- ---- ---- ---- 186.90 -11.00 197.90 1900 ---- ---- ---- ---- 189.20 -11.10 200.30 1905 ---- ---- ---- ---- 191.70 -11.10 202.80 1910 ---- ---- ---- ---- 194.10 -11.20 205.30 1915 ---- ---- ---- ---- 196.60 -11.30 207.90 1920 ---- ---- ---- ---- 199.10 -11.40 210.50 1925 ---- ---- ---- ---- 201.60 -11.50 213.10 1930 ---- ---- ---- ---- 204.20 -11.50 215.70 1935 ---- ---- ---- ---- 206.80 -11.60 218.40 1940 ---- ---- ---- ---- 209.40 -11.70 221.10 1945 ---- ---- ---- ---- 212.00 -11.90 223.90 1950 ---- ---- ---- ---- 214.70 -12.00 226.70 1955 ---- ---- ---- ---- 217.40 -12.10 229.50 1960 ---- ---- ---- ---- 220.10 -12.20 232.30 1965 ---- ---- ---- ---- 222.80 -12.40 235.20 1970 ---- ---- ---- ---- 225.60 -12.50 238.10 1975 ---- ---- ---- ---- 228.40 -12.60 241.00 1980 ---- ---- ---- ---- 231.20 -12.70 243.90 1985 ---- ---- ---- ---- 234.10 -12.70 246.80 1990 ---- ---- ---- ---- 237.00 -12.80 249.80 1995 ---- ---- ---- ---- 239.80 -13.00 252.80 2000 ---- ---- ---- ---- 242.80 -13.00 255.80 2005 ---- ---- ---- ---- 245.70 -13.10 258.80 2010 ---- ---- ---- ---- 248.70 -13.20 261.90 2015 ---- ---- ---- ---- 251.70 -13.20 264.90 2020 ---- ---- ---- ---- 254.70 -13.30 268.00 2025 ---- ---- ---- ---- 257.70 -13.40 271.10 2030 ---- ---- ---- ---- 260.80 -13.40 274.20 2035 ---- ---- ---- ---- 263.90 -13.50 277.40 2040 ---- ---- ---- ---- 267.00 -13.50 280.50 2045 ---- ---- ---- ---- 270.10 -13.60 283.70 2050 ---- ---- ---- ---- 273.30 -13.60 286.90 2055 ---- ---- ---- ---- 276.40 -13.70 290.10 2060 ---- ---- ---- ---- 279.60 -13.70 293.30 2065 ---- ---- ---- ---- 282.80 -13.70 296.50 2070 ---- ---- ---- ---- 286.10 -13.70 299.80 2075 ---- ---- ---- ---- 289.30 -13.80 303.10 2080 ---- ---- ---- ---- 292.60 -13.80 306.40 2085 ---- ---- ---- ---- 295.90 -13.80 309.70 2090 ---- ---- ---- ---- 299.20 -13.90 313.10 2095 ---- ---- ---- ---- 302.60 -13.80 316.40 2100 ---- ---- ---- ---- 305.90 -13.90 319.80 2105 ---- ---- ---- ---- 309.30 -13.90 323.20 2110 ---- ---- ---- ---- 312.70 -13.90 326.60 2115 ---- ---- ---- ---- 316.10 -14.00 330.10 2120 ---- ---- ---- ---- 319.50 -14.00 333.50 2125 ---- ---- ---- ---- 322.90 -14.10 337.00 2130 ---- ---- ---- ---- 326.40 -14.10 340.50 2135 ---- ---- ---- ---- 329.90 -14.10 344.00 2140 ---- ---- ---- ---- 333.40 -14.10 347.50 2145 ---- ---- ---- ---- 336.90 -14.20 351.10 2150 ---- ---- ---- ---- 340.40 -14.30 354.70 2155 ---- ---- ---- ---- 343.90 -14.30 358.20 2160 ---- ---- ---- ---- 347.50 -14.40 361.90 2165 ---- ---- ---- ---- 351.00 -14.50 365.50 2170 ---- ---- ---- ---- 354.60 -14.50 369.10 2175 ---- ---- ---- ---- 358.20 -14.60 372.80 2180 ---- ---- ---- ---- 361.80 -14.60 376.40 2185 ---- ---- ---- ---- 365.50 -14.60 380.10 2190 ---- ---- ---- ---- 369.10 -14.70 383.80 2195 ---- ---- ---- ---- 372.70 -14.90 387.60 2200 ---- ---- ---- ---- 376.40 -14.90 391.30 2205 ---- ---- ---- ---- 380.10 -14.90 395.00 2210 ---- ---- ---- ---- 383.80 -15.00 398.80 2215 ---- ---- ---- ---- 387.50 -15.10 402.60 2220 ---- ---- ---- ---- 391.20 -15.20 406.40 2225 ---- ---- ---- ---- 394.90 -15.30 410.20 2230 ---- ---- ---- ---- 398.60 -15.40 414.00 2235 ---- ---- ---- ---- 402.40 -15.50 417.90 2240 ---- ---- ---- ---- 406.10 -15.60 421.70 2245 ---- ---- ---- ---- 409.90 -15.70 425.60 2250 ---- ---- ---- ---- 413.70 -15.70 429.40 2255 ---- ---- ---- ---- 417.40 -15.90 433.30 2260 ---- ---- ---- ---- 421.20 -16.00 437.20 2265 ---- ---- ---- ---- 425.00 -16.10 441.10 2270 ---- ---- ---- ---- 428.90 -16.20 445.10 2275 ---- ---- ---- ---- 432.70 -16.30 449.00 2280 ---- ---- ---- ---- 436.50 -16.50 453.00 2285 ---- ---- ---- ---- 440.40 -16.50 456.90 2290 ---- ---- ---- ---- 444.20 -16.70 460.90 2295 ---- ---- ---- ---- 448.10 -16.80 464.90 2300 ---- ---- ---- ---- 451.90 -16.90 468.80 2305 ---- ---- ---- ---- 455.80 -17.00 472.80 2310 ---- ---- ---- ---- 459.70 -17.20 476.90 2315 ---- ---- ---- ---- 463.60 -17.30 480.90 2320 ---- ---- ---- ---- 467.50 -17.40 484.90 2325 ---- ---- ---- ---- 471.40 -17.50 488.90 2330 ---- ---- ---- ---- 475.40 -17.60 493.00 2335 ---- ---- ---- ---- 479.30 -17.70 497.00 2340 ---- ---- ---- ---- 483.20 -17.90 501.10 2345 ---- ---- ---- ---- 487.20 -18.00 505.20 2350 ---- ---- ---- ---- 491.10 -18.20 509.30 2355 ---- ---- ---- ---- 495.10 -18.20 513.30 2360 ---- ---- ---- ---- 499.10 -18.30 517.40 2365 ---- ---- ---- ---- 503.10 -18.40 521.50 2370 ---- ---- ---- ---- 507.10 -18.60 525.70 2375 ---- ---- ---- ---- 511.10 -18.70 529.80 2380 ---- ---- ---- ---- 515.10 -18.80 533.90 2385 ---- ---- ---- ---- 519.10 -18.90 538.00 2390 ---- ---- ---- ---- 523.10 -19.10 542.20 2395 ---- ---- ---- ---- 527.20 -19.10 546.30 2400 ---- ---- ---- ---- 531.20 -19.30 550.50 2410 ---- ---- ---- ---- 539.30 -19.50 558.80 2420 ---- ---- ---- ---- 547.40 -19.80 567.20 2425 ---- ---- ---- ---- 551.50 -19.90 571.40 2430 ---- ---- ---- ---- 555.60 -19.90 575.50 2440 ---- ---- ---- ---- 563.80 -20.20 584.00 2450 ---- ---- ---- ---- 572.00 -20.40 592.40 2460 ---- ---- ---- ---- 580.30 -20.60 600.90 2470 ---- ---- ---- ---- 588.50 -20.90 609.40 2475 ---- ---- ---- ---- 592.70 -20.90 613.60 2480 ---- ---- ---- ---- 596.90 -21.00 617.90 2490 ---- ---- ---- ---- 605.20 -21.20 626.40 2500 ---- ---- ---- ---- 613.50 -21.50 635.00 2525 ---- ---- ---- ---- 634.50 -22.00 656.50 2550 ---- ---- ---- ---- 655.70 -22.40 678.10 2575 ---- ---- ---- ---- 677.00 -22.90 699.90 2600 ---- ---- ---- ---- 698.50 -23.30 721.80 2625 ---- ---- ---- ---- 720.10 -23.80 743.90 2650 ---- ---- ---- ---- 741.80 -24.20 766.00 2675 ---- ---- ---- ---- 763.60 -24.70 788.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 55.40 -.60 56.00 1375 ---- ---- ---- ---- 58.80 -.80 59.60 1400 ---- ---- ---- ---- 62.30 -1.10 63.40 1425 ---- ---- ---- ---- 65.90 -1.50 67.40 1450 ---- ---- ---- ---- 69.70 -1.80 71.50 1475 ---- ---- ---- ---- 73.80 -2.00 75.80 1500 ---- ---- ---- ---- 78.00 -2.20 80.20 1525 ---- ---- ---- ---- 82.50 -2.40 84.90 1530 ---- ---- ---- ---- 83.40 -2.50 85.90 1540 ---- ---- ---- ---- 85.30 -2.50 87.80 1550 ---- ---- ---- ---- 87.20 -2.50 89.70 1560 ---- ---- ---- ---- 89.20 -2.50 91.70 1570 ---- ---- ---- ---- 91.20 -2.60 93.80 1575 ---- ---- ---- ---- 92.20 -2.60 94.80 1580 ---- ---- ---- ---- 93.30 -2.60 95.90 1590 ---- ---- ---- ---- 95.40 -2.60 98.00 1600 ---- ---- ---- ---- 97.60 -2.50 100.10 1610 ---- ---- ---- ---- 99.80 -2.60 102.40 1620 ---- ---- ---- ---- 102.10 -2.60 104.70 1625 ---- ---- ---- ---- 103.20 -2.60 105.80 1630 ---- ---- ---- ---- 104.40 -2.60 107.00 1635 ---- ---- ---- ---- 105.60 -2.60 108.20 1640 ---- ---- ---- ---- 106.80 -2.60 109.40 1645 ---- ---- ---- ---- 108.10 -2.50 110.60 1650 ---- ---- ---- ---- 109.30 -2.60 111.90 1655 ---- ---- ---- ---- 110.60 -2.60 113.20 1660 ---- ---- ---- ---- 111.80 -2.60 114.40 1665 ---- ---- ---- ---- 113.10 -2.60 115.70 1670 ---- ---- ---- ---- 114.40 -2.70 117.10 1675 ---- ---- ---- ---- 115.80 -2.60 118.40 1680 ---- ---- ---- ---- 117.10 -2.70 119.80 1685 ---- ---- ---- ---- 118.50 -2.70 121.20 1690 ---- ---- ---- ---- 119.80 -2.80 122.60 1695 ---- ---- ---- ---- 121.20 -2.80 124.00 1700 ---- ---- ---- ---- 122.70 -2.80 125.50 1705 ---- ---- ---- ---- 124.10 -2.90 127.00 1710 ---- ---- ---- ---- 125.50 -3.00 128.50 1715 ---- ---- ---- ---- 127.00 -3.00 130.00 1720 ---- ---- ---- ---- 128.50 -3.10 131.60 1725 ---- ---- ---- ---- 130.00 -3.20 133.20 1730 ---- ---- ---- ---- 131.60 -3.20 134.80 1735 ---- ---- ---- ---- 133.10 -3.30 136.40 1740 ---- ---- ---- ---- 134.70 -3.40 138.10 1745 ---- ---- ---- ---- 136.30 -3.50 139.80 1750 ---- ---- ---- ---- 137.90 -3.60 141.50 1755 ---- ---- ---- ---- 139.50 -3.80 143.30 1760 ---- ---- ---- ---- 141.20 -3.80 145.00 1765 ---- ---- ---- ---- 142.90 -4.00 146.90 1770 ---- ---- ---- ---- 144.60 -4.10 148.70 1775 ---- ---- ---- ---- 146.30 -4.30 150.60 1780 ---- ---- ---- ---- 148.10 -4.40 152.50 1785 ---- ---- ---- ---- 149.80 -4.60 154.40 1790 ---- ---- ---- ---- 151.60 -4.70 156.30 1795 ---- ---- ---- ---- 153.50 -4.80 158.30 1800 ---- ---- ---- ---- 155.30 -5.00 160.30 1805 ---- ---- ---- ---- 157.20 -5.20 162.40 1810 ---- ---- ---- ---- 159.10 -5.30 164.40 1815 ---- ---- ---- ---- 161.00 -5.50 166.50 1820 ---- ---- ---- ---- 162.90 -5.70 168.60 1825 ---- ---- ---- ---- 164.90 -5.90 170.80 1830 ---- ---- ---- ---- 166.90 -6.10 173.00 1835 ---- ---- ---- ---- 168.90 -6.30 175.20 1840 ---- ---- ---- ---- 171.00 -6.40 177.40 1845 ---- ---- ---- ---- 173.10 -6.50 179.60 1850 ---- ---- ---- ---- 175.20 -6.70 181.90 1855 ---- ---- ---- ---- 177.30 -6.90 184.20 1860 ---- ---- ---- ---- 179.40 -7.20 186.60 1865 ---- ---- ---- ---- 181.60 -7.30 188.90 1870 ---- ---- ---- ---- 183.80 -7.50 191.30 1875 ---- ---- ---- ---- 186.10 -7.60 193.70 1880 ---- ---- ---- ---- 188.30 -7.90 196.20 1885 ---- ---- ---- ---- 190.60 -8.00 198.60 1890 ---- ---- ---- ---- 192.90 -8.20 201.10 1895 ---- ---- ---- ---- 195.30 -8.30 203.60 1900 ---- ---- ---- ---- 197.60 -8.60 206.20 1905 ---- ---- ---- ---- 200.00 -8.70 208.70 1910 ---- ---- ---- ---- 202.50 -8.80 211.30 1915 ---- ---- ---- ---- 204.90 -9.10 214.00 1920 ---- ---- ---- ---- 207.40 -9.20 216.60 1925 ---- ---- ---- ---- 209.90 -9.40 219.30 1930 ---- ---- ---- ---- 212.40 -9.50 221.90 1935 ---- ---- ---- ---- 214.90 -9.70 224.60 1940 ---- ---- ---- ---- 217.50 -9.90 227.40 1945 ---- ---- ---- ---- 220.10 -10.00 230.10 1950 ---- ---- ---- ---- 222.70 -10.20 232.90 1955 ---- ---- ---- ---- 225.40 -10.30 235.70 1960 ---- ---- ---- ---- 228.10 -10.40 238.50 1965 ---- ---- ---- ---- 230.80 -10.60 241.40 1970 ---- ---- ---- ---- 233.50 -10.70 244.20 1975 ---- ---- ---- ---- 236.20 -10.90 247.10 1980 ---- ---- ---- ---- 239.00 -11.00 250.00 1985 ---- ---- ---- ---- 241.80 -11.20 253.00 1990 ---- ---- ---- ---- 244.60 -11.30 255.90 1995 ---- ---- ---- ---- 247.50 -11.40 258.90 2000 ---- ---- ---- ---- 250.30 -11.50 261.80 2005 ---- ---- ---- ---- 253.20 -11.60 264.80 2010 ---- ---- ---- ---- 256.10 -11.80 267.90 2015 ---- ---- ---- ---- 259.00 -11.90 270.90 2020 ---- ---- ---- ---- 262.00 -12.00 274.00 2025 ---- ---- ---- ---- 265.00 -12.00 277.00 2030 ---- ---- ---- ---- 268.00 -12.10 280.10 2035 ---- ---- ---- ---- 271.00 -12.20 283.20 2040 ---- ---- ---- ---- 274.00 -12.40 286.40 2045 ---- ---- ---- ---- 277.10 -12.40 289.50 2050 ---- ---- ---- ---- 280.20 -12.50 292.70 2055 ---- ---- ---- ---- 283.30 -12.60 295.90 2060 ---- ---- ---- ---- 286.40 -12.70 299.10 2065 ---- ---- ---- ---- 289.50 -12.80 302.30 2070 ---- ---- ---- ---- 292.70 -12.80 305.50 2075 ---- ---- ---- ---- 295.90 -12.90 308.80 2080 ---- ---- ---- ---- 299.10 -12.90 312.00 2085 ---- ---- ---- ---- 302.30 -13.00 315.30 2090 ---- ---- ---- ---- 305.60 -13.00 318.60 2095 ---- ---- ---- ---- 308.80 -13.10 321.90 2100 ---- ---- ---- ---- 312.10 -13.20 325.30 2105 ---- ---- ---- ---- 315.40 -13.20 328.60 2110 ---- ---- ---- ---- 318.70 -13.30 332.00 2115 ---- ---- ---- ---- 322.00 -13.40 335.40 2120 ---- ---- ---- ---- 325.40 -13.40 338.80 2125 ---- ---- ---- ---- 328.70 -13.50 342.20 2130 ---- ---- ---- ---- 332.10 -13.50 345.60 2135 ---- ---- ---- ---- 335.50 -13.60 349.10 2140 ---- ---- ---- ---- 338.90 -13.60 352.50 2145 ---- ---- ---- ---- 342.40 -13.60 356.00 2150 ---- ---- ---- ---- 345.80 -13.70 359.50 2155 ---- ---- ---- ---- 349.30 -13.70 363.00 2160 ---- ---- ---- ---- 352.70 -13.90 366.60 2165 ---- ---- ---- ---- 356.20 -13.90 370.10 2170 ---- ---- ---- ---- 359.70 -14.00 373.70 2175 ---- ---- ---- ---- 363.20 -14.00 377.20 2180 ---- ---- ---- ---- 366.80 -14.00 380.80 2185 ---- ---- ---- ---- 370.30 -14.10 384.40 2190 ---- ---- ---- ---- 373.90 -14.10 388.00 2195 ---- ---- ---- ---- 377.50 -14.20 391.70 2200 ---- ---- ---- ---- 381.00 -14.30 395.30 2205 ---- ---- ---- ---- 384.60 -14.40 399.00 2210 ---- ---- ---- ---- 388.20 -14.40 402.60 2215 ---- ---- ---- ---- 391.90 -14.40 406.30 2220 ---- ---- ---- ---- 395.50 -14.50 410.00 2225 ---- ---- ---- ---- 399.10 -14.60 413.70 2230 ---- ---- ---- ---- 402.80 -14.60 417.40 2235 ---- ---- ---- ---- 406.50 -14.70 421.20 2240 ---- ---- ---- ---- 410.20 -14.70 424.90 2245 ---- ---- ---- ---- 413.80 -14.90 428.70 2250 ---- ---- ---- ---- 417.50 -14.90 432.40 2255 ---- ---- ---- ---- 421.30 -14.90 436.20 2260 ---- ---- ---- ---- 425.00 -15.00 440.00 2265 ---- ---- ---- ---- 428.70 -15.10 443.80 2270 ---- ---- ---- ---- 432.40 -15.20 447.60 2275 ---- ---- ---- ---- 436.20 -15.30 451.50 2280 ---- ---- ---- ---- 439.90 -15.40 455.30 2285 ---- ---- ---- ---- 443.70 -15.40 459.10 2290 ---- ---- ---- ---- 447.50 -15.50 463.00 2295 ---- ---- ---- ---- 451.30 -15.60 466.90 2300 ---- ---- ---- ---- 455.10 -15.60 470.70 2305 ---- ---- ---- ---- 458.90 -15.70 474.60 2310 ---- ---- ---- ---- 462.70 -15.80 478.50 2315 ---- ---- ---- ---- 466.50 -15.90 482.40 2320 ---- ---- ---- ---- 470.40 -15.90 486.30 2325 ---- ---- ---- ---- 474.20 -16.00 490.20 2330 ---- ---- ---- ---- 478.00 -16.20 494.20 2335 ---- ---- ---- ---- 481.90 -16.20 498.10 2340 ---- ---- ---- ---- 485.80 -16.30 502.10 2345 ---- ---- ---- ---- 489.60 -16.40 506.00 2350 ---- ---- ---- ---- 493.50 -16.50 510.00 2355 ---- ---- ---- ---- 497.40 -16.50 513.90 2360 ---- ---- ---- ---- 501.30 -16.60 517.90 2365 ---- ---- ---- ---- 505.20 -16.70 521.90 2370 ---- ---- ---- ---- 509.20 -16.70 525.90 2375 ---- ---- ---- ---- 513.10 -16.80 529.90 2380 ---- ---- ---- ---- 517.00 -16.90 533.90 2385 ---- ---- ---- ---- 521.00 -16.90 537.90 2390 ---- ---- ---- ---- 524.90 -17.10 542.00 2400 ---- ---- ---- ---- 532.80 -17.20 550.00 2410 ---- ---- ---- ---- 540.80 -17.30 558.10 2420 ---- ---- ---- ---- 548.80 -17.50 566.30 2425 ---- ---- ---- ---- 552.80 -17.50 570.30 2430 ---- ---- ---- ---- 556.80 -17.60 574.40 2440 ---- ---- ---- ---- 564.80 -17.80 582.60 2450 ---- ---- ---- ---- 572.90 -17.90 590.80 2460 ---- ---- ---- ---- 581.00 -18.10 599.10 2470 ---- ---- ---- ---- 589.10 -18.20 607.30 2475 ---- ---- ---- ---- 593.20 -18.30 611.50 2480 ---- ---- ---- ---- 597.30 -18.30 615.60 2500 ---- ---- ---- ---- 613.70 -18.60 632.30 2525 ---- ---- ---- ---- 634.30 -18.90 653.20 2550 ---- ---- ---- ---- 655.10 -19.30 674.40 2575 ---- ---- ---- ---- 676.10 -19.50 695.60 2600 ---- ---- ---- ---- 697.20 -19.80 717.00 2625 ---- ---- ---- ---- 718.40 -20.10 738.50 2650 ---- ---- ---- ---- 739.80 -20.40 760.20 2675 ---- ---- ---- ---- 761.30 -20.60 781.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 73.90 -1.20 75.10 1375 ---- ---- ---- ---- 77.10 -2.20 79.30 1400 ---- ---- ---- ---- 80.50 -3.20 83.70 1425 ---- ---- ---- ---- 83.90 -4.30 88.20 1450 ---- ---- ---- ---- 87.50 -5.40 92.90 1475 ---- ---- ---- ---- 91.30 -6.40 97.70 1500 ---- ---- ---- ---- 95.20 -7.50 102.70 1525 ---- ---- ---- ---- 99.30 -8.60 107.90 1550 ---- ---- ---- ---- 103.70 -9.50 113.20 1560 ---- ---- ---- ---- 105.50 -9.90 115.40 1570 ---- ---- ---- ---- 107.30 -10.30 117.60 1575 ---- ---- ---- ---- 108.30 -10.40 118.70 1580 ---- ---- ---- ---- 109.20 -10.70 119.90 1590 ---- ---- ---- ---- 111.20 -10.90 122.10 1600 ---- ---- ---- ---- 113.20 -11.20 124.40 1610 ---- ---- ---- ---- 115.20 -11.50 126.70 1620 ---- ---- ---- ---- 117.30 -11.80 129.10 1625 ---- ---- ---- ---- 118.40 -11.90 130.30 1630 ---- ---- ---- ---- 119.40 -12.10 131.50 1640 ---- ---- ---- ---- 121.60 -12.30 133.90 1650 ---- ---- ---- ---- 123.90 -12.40 136.30 1655 ---- ---- ---- ---- 125.10 -12.50 137.60 1660 ---- ---- ---- ---- 126.20 -12.60 138.80 1665 ---- ---- ---- ---- 127.40 -12.70 140.10 1670 ---- ---- ---- ---- 128.60 -12.70 141.30 1675 ---- ---- ---- ---- 129.80 -12.80 142.60 1680 ---- ---- ---- ---- 131.10 -12.80 143.90 1685 ---- ---- ---- ---- 132.30 -12.90 145.20 1690 ---- ---- ---- ---- 133.60 -12.90 146.50 1695 ---- ---- ---- ---- 134.90 -12.90 147.80 1700 ---- ---- ---- ---- 136.20 -12.90 149.10 1705 ---- ---- ---- ---- 137.50 -12.90 150.40 1710 ---- ---- ---- ---- 138.90 -12.90 151.80 1715 ---- ---- ---- ---- 140.30 -12.80 153.10 1720 ---- ---- ---- ---- 141.60 -12.90 154.50 1725 ---- ---- ---- ---- 143.00 -12.90 155.90 1730 ---- ---- ---- ---- 144.50 -12.70 157.20 1735 ---- ---- ---- ---- 145.90 -12.70 158.60 1740 ---- ---- ---- ---- 147.40 -12.60 160.00 1745 ---- ---- ---- ---- 148.90 -12.50 161.40 1750 ---- ---- ---- ---- 150.40 -12.40 162.80 1755 ---- ---- ---- ---- 151.90 -12.40 164.30 1760 ---- ---- ---- ---- 153.50 -12.20 165.70 1765 ---- ---- ---- ---- 155.00 -12.20 167.20 1770 ---- ---- ---- ---- 156.60 -12.10 168.70 1775 ---- ---- ---- ---- 158.30 -11.90 170.20 1780 ---- ---- ---- ---- 159.90 -11.80 171.70 1785 ---- ---- ---- ---- 161.60 -11.60 173.20 1790 ---- ---- ---- ---- 163.30 -11.40 174.70 1795 ---- ---- ---- ---- 165.00 -11.30 176.30 1800 ---- ---- ---- ---- 166.70 -11.20 177.90 1805 ---- ---- ---- ---- 168.50 -11.00 179.50 1810 ---- ---- ---- ---- 170.30 -10.90 181.20 1815 ---- ---- ---- ---- 172.10 -10.70 182.80 1820 ---- ---- ---- ---- 174.00 -10.50 184.50 1825 ---- ---- ---- ---- 175.80 -10.50 186.30 1830 ---- ---- ---- ---- 177.70 -10.30 188.00 1835 ---- ---- ---- ---- 179.70 -10.10 189.80 1840 ---- ---- ---- ---- 181.60 -10.00 191.60 1845 ---- ---- ---- ---- 183.60 -9.90 193.50 1850 ---- ---- ---- ---- 185.60 -9.70 195.30 1855 ---- ---- ---- ---- 187.60 -9.70 197.30 1860 ---- ---- ---- ---- 189.70 -9.50 199.20 1865 ---- ---- ---- ---- 191.80 -9.40 201.20 1870 ---- ---- ---- ---- 193.90 -9.40 203.30 1875 ---- ---- ---- ---- 196.10 -9.20 205.30 1880 ---- ---- ---- ---- 198.30 -9.20 207.50 1885 ---- ---- ---- ---- 200.50 -9.10 209.60 1890 ---- ---- ---- ---- 202.70 -9.10 211.80 1895 ---- ---- ---- ---- 205.00 -9.10 214.10 1900 ---- ---- ---- ---- 207.30 -9.10 216.40 1905 ---- ---- ---- ---- 209.60 -9.10 218.70 1910 ---- ---- ---- ---- 211.90 -9.20 221.10 1915 ---- ---- ---- ---- 214.30 -9.30 223.60 1920 ---- ---- ---- ---- 216.70 -9.40 226.10 1925 ---- ---- ---- ---- 219.20 -9.40 228.60 1930 ---- ---- ---- ---- 221.60 -9.60 231.20 1935 ---- ---- ---- ---- 224.10 -9.70 233.80 1940 ---- ---- ---- ---- 226.60 -9.90 236.50 1945 ---- ---- ---- ---- 229.20 -10.00 239.20 1950 ---- ---- ---- ---- 231.80 -10.20 242.00 1955 ---- ---- ---- ---- 234.40 -10.30 244.70 1960 ---- ---- ---- ---- 237.00 -10.60 247.60 1965 ---- ---- ---- ---- 239.60 -10.80 250.40 1970 ---- ---- ---- ---- 242.30 -11.00 253.30 1975 ---- ---- ---- ---- 245.00 -11.20 256.20 1980 ---- ---- ---- ---- 247.70 -11.50 259.20 1985 ---- ---- ---- ---- 250.50 -11.60 262.10 1990 ---- ---- ---- ---- 253.30 -11.80 265.10 1995 ---- ---- ---- ---- 256.10 -12.00 268.10 2000 ---- ---- ---- ---- 258.90 -12.30 271.20 2005 ---- ---- ---- ---- 261.80 -12.40 274.20 2010 ---- ---- ---- ---- 264.70 -12.60 277.30 2015 ---- ---- ---- ---- 267.60 -12.80 280.40 2020 ---- ---- ---- ---- 270.50 -13.00 283.50 2025 ---- ---- ---- ---- 273.40 -13.20 286.60 2030 ---- ---- ---- ---- 276.40 -13.30 289.70 2035 ---- ---- ---- ---- 279.40 -13.50 292.90 2040 ---- ---- ---- ---- 282.40 -13.60 296.00 2045 ---- ---- ---- ---- 285.50 -13.70 299.20 2050 ---- ---- ---- ---- 288.60 -13.70 302.30 2055 ---- ---- ---- ---- 291.70 -13.80 305.50 2060 ---- ---- ---- ---- 294.80 -13.90 308.70 2065 ---- ---- ---- ---- 297.90 -14.00 311.90 2070 ---- ---- ---- ---- 301.10 -14.00 315.10 2075 ---- ---- ---- ---- 304.20 -14.20 318.40 2080 ---- ---- ---- ---- 307.40 -14.20 321.60 2085 ---- ---- ---- ---- 310.60 -14.30 324.90 2090 ---- ---- ---- ---- 313.90 -14.30 328.20 2095 ---- ---- ---- ---- 317.10 -14.30 331.40 2100 ---- ---- ---- ---- 320.40 -14.40 334.80 2105 ---- ---- ---- ---- 323.70 -14.40 338.10 2110 ---- ---- ---- ---- 327.00 -14.40 341.40 2115 ---- ---- ---- ---- 330.40 -14.40 344.80 2120 ---- ---- ---- ---- 333.70 -14.50 348.20 2125 ---- ---- ---- ---- 337.10 -14.50 351.60 2130 ---- ---- ---- ---- 340.50 -14.50 355.00 2135 ---- ---- ---- ---- 343.90 -14.50 358.40 2140 ---- ---- ---- ---- 347.30 -14.60 361.90 2145 ---- ---- ---- ---- 350.70 -14.60 365.30 2150 ---- ---- ---- ---- 354.20 -14.60 368.80 2155 ---- ---- ---- ---- 357.70 -14.60 372.30 2160 ---- ---- ---- ---- 361.20 -14.70 375.90 2165 ---- ---- ---- ---- 364.70 -14.70 379.40 2170 ---- ---- ---- ---- 368.20 -14.80 383.00 2175 ---- ---- ---- ---- 371.70 -14.90 386.60 2180 ---- ---- ---- ---- 375.30 -14.90 390.20 2185 ---- ---- ---- ---- 378.80 -15.00 393.80 2190 ---- ---- ---- ---- 382.40 -15.00 397.40 2195 ---- ---- ---- ---- 386.00 -15.10 401.10 2200 ---- ---- ---- ---- 389.60 -15.10 404.70 2205 ---- ---- ---- ---- 393.20 -15.20 408.40 2210 ---- ---- ---- ---- 396.90 -15.20 412.10 2215 ---- ---- ---- ---- 400.50 -15.30 415.80 2220 ---- ---- ---- ---- 404.20 -15.40 419.60 2225 ---- ---- ---- ---- 407.80 -15.50 423.30 2230 ---- ---- ---- ---- 411.50 -15.60 427.10 2235 ---- ---- ---- ---- 415.20 -15.60 430.80 2240 ---- ---- ---- ---- 418.90 -15.70 434.60 2245 ---- ---- ---- ---- 422.60 -15.80 438.40 2250 ---- ---- ---- ---- 426.40 -15.80 442.20 2255 ---- ---- ---- ---- 430.10 -15.90 446.00 2260 ---- ---- ---- ---- 433.80 -16.00 449.80 2265 ---- ---- ---- ---- 437.60 -16.10 453.70 2270 ---- ---- ---- ---- 441.40 -16.10 457.50 2275 ---- ---- ---- ---- 445.10 -16.30 461.40 2280 ---- ---- ---- ---- 448.90 -16.40 465.30 2285 ---- ---- ---- ---- 452.70 -16.50 469.20 2290 ---- ---- ---- ---- 456.50 -16.50 473.00 2295 ---- ---- ---- ---- 460.30 -16.60 476.90 2300 ---- ---- ---- ---- 464.10 -16.70 480.80 2305 ---- ---- ---- ---- 468.00 -16.80 484.80 2310 ---- ---- ---- ---- 471.80 -16.90 488.70 2315 ---- ---- ---- ---- 475.60 -17.00 492.60 2320 ---- ---- ---- ---- 479.50 -17.10 496.60 2325 ---- ---- ---- ---- 483.40 -17.10 500.50 2330 ---- ---- ---- ---- 487.20 -17.30 504.50 2335 ---- ---- ---- ---- 491.10 -17.30 508.40 2340 ---- ---- ---- ---- 495.00 -17.40 512.40 2345 ---- ---- ---- ---- 498.90 -17.50 516.40 2350 ---- ---- ---- ---- 502.80 -17.60 520.40 2355 ---- ---- ---- ---- 506.70 -17.70 524.40 2360 ---- ---- ---- ---- 510.60 -17.80 528.40 2365 ---- ---- ---- ---- 514.60 -17.80 532.40 2370 ---- ---- ---- ---- 518.50 -17.90 536.40 2375 ---- ---- ---- ---- 522.40 -18.00 540.40 2380 ---- ---- ---- ---- 526.40 -18.10 544.50 2385 ---- ---- ---- ---- 530.40 -18.10 548.50 2390 ---- ---- ---- ---- 534.30 -18.30 552.60 2395 ---- ---- ---- ---- 538.30 -18.30 556.60 2400 ---- ---- ---- ---- 542.30 -18.40 560.70 2410 ---- ---- ---- ---- 550.30 -18.60 568.90 2420 ---- ---- ---- ---- 558.30 -18.70 577.00 2425 ---- ---- ---- ---- 562.30 -18.80 581.10 2430 ---- ---- ---- ---- 566.30 -18.90 585.20 2440 ---- ---- ---- ---- 574.40 -19.10 593.50 2450 ---- ---- ---- ---- 582.50 -19.20 601.70 2460 ---- ---- ---- ---- 590.70 -19.30 610.00 2470 ---- ---- ---- ---- 598.80 -19.50 618.30 2475 ---- ---- ---- ---- 602.90 -19.60 622.50 2480 ---- ---- ---- ---- 607.00 -19.70 626.70 2490 ---- ---- ---- ---- 615.20 -19.80 635.00 2500 ---- ---- ---- ---- 623.40 -20.00 643.40 2525 ---- ---- ---- ---- 644.20 -20.30 664.50 2550 ---- ---- ---- ---- 665.00 -20.70 685.70 2575 ---- ---- ---- ---- 686.00 -21.10 707.10 2600 ---- ---- ---- ---- 707.20 -21.40 728.60 2625 ---- ---- ---- ---- 728.40 -21.80 750.20 2650 ---- ---- ---- ---- 749.90 -22.00 771.90 2675 ---- ---- ---- ---- 771.40 -22.40 793.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 84.20 -2.00 86.20 1400 ---- ---- ---- ---- 87.80 -3.00 90.80 1425 ---- ---- ---- ---- 91.40 -4.10 95.50 1450 ---- ---- ---- ---- 95.20 -5.10 100.30 1475 ---- ---- ---- ---- 99.10 -6.20 105.30 1500 ---- ---- ---- ---- 103.20 -7.20 110.40 1525 ---- ---- ---- ---- 107.50 -8.20 115.70 1550 ---- ---- ---- ---- 112.00 -9.20 121.20 1570 ---- ---- ---- ---- 115.70 -10.00 125.70 1575 ---- ---- ---- ---- 116.70 -10.10 126.80 1580 ---- ---- ---- ---- 117.60 -10.40 128.00 1590 ---- ---- ---- ---- 119.60 -10.70 130.30 1600 ---- ---- ---- ---- 121.60 -11.00 132.60 1610 ---- ---- ---- ---- 123.70 -11.30 135.00 1620 ---- ---- ---- ---- 125.80 -11.50 137.30 1625 ---- ---- ---- ---- 126.90 -11.60 138.50 1630 ---- ---- ---- ---- 128.00 -11.80 139.80 1640 ---- ---- ---- ---- 130.20 -12.00 142.20 1650 ---- ---- ---- ---- 132.50 -12.20 144.70 1660 ---- ---- ---- ---- 134.80 -12.40 147.20 1670 ---- ---- ---- ---- 137.20 -12.50 149.70 1675 ---- ---- ---- ---- 138.40 -12.60 151.00 1680 ---- ---- ---- ---- 139.70 -12.60 152.30 1685 ---- ---- ---- ---- 140.90 -12.70 153.60 1690 ---- ---- ---- ---- 142.20 -12.70 154.90 1695 ---- ---- ---- ---- 143.50 -12.70 156.20 1700 ---- ---- ---- ---- 144.80 -12.80 157.60 1705 ---- ---- ---- ---- 146.10 -12.80 158.90 1710 ---- ---- ---- ---- 147.40 -12.80 160.20 1715 ---- ---- ---- ---- 148.80 -12.80 161.60 1720 ---- ---- ---- ---- 150.10 -12.90 163.00 1725 ---- ---- ---- ---- 151.50 -12.80 164.30 1730 ---- ---- ---- ---- 152.90 -12.80 165.70 1735 ---- ---- ---- ---- 154.40 -12.70 167.10 1740 ---- ---- ---- ---- 155.80 -12.70 168.50 1745 ---- ---- ---- ---- 157.30 -12.60 169.90 1750 ---- ---- ---- ---- 158.80 -12.50 171.30 1755 ---- ---- ---- ---- 160.30 -12.50 172.80 1760 ---- ---- ---- ---- 161.80 -12.40 174.20 1765 ---- ---- ---- ---- 163.30 -12.40 175.70 1770 ---- ---- ---- ---- 164.90 -12.30 177.20 1775 ---- ---- ---- ---- 166.50 -12.10 178.60 1780 ---- ---- ---- ---- 168.10 -12.00 180.10 1785 ---- ---- ---- ---- 169.70 -12.00 181.70 1790 ---- ---- ---- ---- 171.40 -11.80 183.20 1795 ---- ---- ---- ---- 173.10 -11.60 184.70 1800 ---- ---- ---- ---- 174.80 -11.50 186.30 1805 ---- ---- ---- ---- 176.50 -11.40 187.90 1810 ---- ---- ---- ---- 178.30 -11.20 189.50 1815 ---- ---- ---- ---- 180.00 -11.10 191.10 1820 ---- ---- ---- ---- 181.80 -11.00 192.80 1825 ---- ---- ---- ---- 183.70 -10.70 194.40 1830 ---- ---- ---- ---- 185.50 -10.70 196.20 1835 ---- ---- ---- ---- 187.40 -10.50 197.90 1840 ---- ---- ---- ---- 189.30 -10.30 199.60 1845 ---- ---- ---- ---- 191.20 -10.20 201.40 1850 ---- ---- ---- ---- 193.20 -10.00 203.20 1855 ---- ---- ---- ---- 195.10 -10.00 205.10 1860 ---- ---- ---- ---- 197.20 -9.80 207.00 1865 ---- ---- ---- ---- 199.20 -9.70 208.90 1870 ---- ---- ---- ---- 201.30 -9.60 210.90 1875 ---- ---- ---- ---- 203.30 -9.60 212.90 1880 ---- ---- ---- ---- 205.50 -9.40 214.90 1885 ---- ---- ---- ---- 207.60 -9.40 217.00 1890 ---- ---- ---- ---- 209.80 -9.30 219.10 1895 ---- ---- ---- ---- 212.00 -9.20 221.20 1900 ---- ---- ---- ---- 214.20 -9.20 223.40 1905 ---- ---- ---- ---- 216.50 -9.20 225.70 1910 ---- ---- ---- ---- 218.80 -9.20 228.00 1915 ---- ---- ---- ---- 221.10 -9.20 230.30 1920 ---- ---- ---- ---- 223.40 -9.30 232.70 1925 ---- ---- ---- ---- 225.80 -9.30 235.10 1930 ---- ---- ---- ---- 228.20 -9.40 237.60 1935 ---- ---- ---- ---- 230.60 -9.60 240.20 1940 ---- ---- ---- ---- 233.10 -9.70 242.80 1945 ---- ---- ---- ---- 235.50 -9.90 245.40 1950 ---- ---- ---- ---- 238.00 -10.10 248.10 1955 ---- ---- ---- ---- 240.60 -10.20 250.80 1960 ---- ---- ---- ---- 243.10 -10.40 253.50 1965 ---- ---- ---- ---- 245.70 -10.60 256.30 1970 ---- ---- ---- ---- 248.30 -10.90 259.20 1975 ---- ---- ---- ---- 251.00 -11.00 262.00 1980 ---- ---- ---- ---- 253.60 -11.30 264.90 1985 ---- ---- ---- ---- 256.30 -11.50 267.80 1990 ---- ---- ---- ---- 259.10 -11.70 270.80 1995 ---- ---- ---- ---- 261.80 -12.00 273.80 2000 ---- ---- ---- ---- 264.60 -12.20 276.80 2005 ---- ---- ---- ---- 267.40 -12.50 279.90 2010 ---- ---- ---- ---- 270.20 -12.70 282.90 2015 ---- ---- ---- ---- 273.00 -13.00 286.00 2020 ---- ---- ---- ---- 275.90 -13.20 289.10 2025 ---- ---- ---- ---- 278.80 -13.40 292.20 2030 ---- ---- ---- ---- 281.70 -13.70 295.40 2035 ---- ---- ---- ---- 284.60 -13.90 298.50 2040 ---- ---- ---- ---- 287.60 -14.10 301.70 2045 ---- ---- ---- ---- 290.60 -14.30 304.90 2050 ---- ---- ---- ---- 293.60 -14.50 308.10 2055 ---- ---- ---- ---- 296.60 -14.60 311.20 2060 ---- ---- ---- ---- 299.70 -14.80 314.50 2065 ---- ---- ---- ---- 302.70 -15.00 317.70 2070 ---- ---- ---- ---- 305.80 -15.10 320.90 2075 ---- ---- ---- ---- 308.90 -15.20 324.10 2080 ---- ---- ---- ---- 312.10 -15.30 327.40 2085 ---- ---- ---- ---- 315.20 -15.40 330.60 2090 ---- ---- ---- ---- 318.40 -15.50 333.90 2095 ---- ---- ---- ---- 321.60 -15.60 337.20 2100 ---- ---- ---- ---- 324.80 -15.60 340.40 2105 ---- ---- ---- ---- 328.10 -15.60 343.70 2110 ---- ---- ---- ---- 331.30 -15.80 347.10 2115 ---- ---- ---- ---- 334.60 -15.80 350.40 2120 ---- ---- ---- ---- 337.90 -15.80 353.70 2125 ---- ---- ---- ---- 341.20 -15.90 357.10 2130 ---- ---- ---- ---- 344.60 -15.80 360.40 2135 ---- ---- ---- ---- 347.90 -15.90 363.80 2140 ---- ---- ---- ---- 351.30 -15.90 367.20 2145 ---- ---- ---- ---- 354.70 -15.90 370.60 2150 ---- ---- ---- ---- 358.10 -15.90 374.00 2155 ---- ---- ---- ---- 361.50 -15.90 377.40 2160 ---- ---- ---- ---- 364.90 -16.00 380.90 2165 ---- ---- ---- ---- 368.40 -15.90 384.30 2170 ---- ---- ---- ---- 371.90 -15.90 387.80 2175 ---- ---- ---- ---- 375.40 -15.90 391.30 2180 ---- ---- ---- ---- 378.90 -15.90 394.80 2185 ---- ---- ---- ---- 382.40 -15.90 398.30 2190 ---- ---- ---- ---- 385.90 -15.90 401.80 2195 ---- ---- ---- ---- 389.50 -15.90 405.40 2200 ---- ---- ---- ---- 393.00 -15.90 408.90 2205 ---- ---- ---- ---- 396.60 -15.90 412.50 2210 ---- ---- ---- ---- 400.20 -15.90 416.10 2215 ---- ---- ---- ---- 403.80 -15.90 419.70 2220 ---- ---- ---- ---- 407.40 -15.90 423.30 2225 ---- ---- ---- ---- 411.00 -15.90 426.90 2230 ---- ---- ---- ---- 414.70 -15.90 430.60 2235 ---- ---- ---- ---- 418.30 -15.90 434.20 2240 ---- ---- ---- ---- 422.00 -15.90 437.90 2245 ---- ---- ---- ---- 425.70 -15.80 441.50 2250 ---- ---- ---- ---- 429.40 -15.80 445.20 2255 ---- ---- ---- ---- 433.10 -15.80 448.90 2260 ---- ---- ---- ---- 436.80 -15.80 452.60 2265 ---- ---- ---- ---- 440.50 -15.80 456.30 2270 ---- ---- ---- ---- 444.20 -15.90 460.10 2275 ---- ---- ---- ---- 448.00 -15.80 463.80 2280 ---- ---- ---- ---- 451.70 -15.90 467.60 2285 ---- ---- ---- ---- 455.50 -15.80 471.30 2290 ---- ---- ---- ---- 459.20 -15.90 475.10 2295 ---- ---- ---- ---- 463.00 -15.90 478.90 2300 ---- ---- ---- ---- 466.80 -15.90 482.70 2305 ---- ---- ---- ---- 470.60 -15.90 486.50 2310 ---- ---- ---- ---- 474.40 -15.90 490.30 2315 ---- ---- ---- ---- 478.20 -15.90 494.10 2320 ---- ---- ---- ---- 482.00 -16.00 498.00 2325 ---- ---- ---- ---- 485.80 -16.00 501.80 2330 ---- ---- ---- ---- 489.70 -16.00 505.70 2335 ---- ---- ---- ---- 493.50 -16.00 509.50 2340 ---- ---- ---- ---- 497.40 -16.00 513.40 2345 ---- ---- ---- ---- 501.20 -16.10 517.30 2350 ---- ---- ---- ---- 505.10 -16.10 521.20 2355 ---- ---- ---- ---- 509.00 -16.10 525.10 2360 ---- ---- ---- ---- 512.90 -16.10 529.00 2365 ---- ---- ---- ---- 516.80 -16.10 532.90 2370 ---- ---- ---- ---- 520.70 -16.10 536.80 2375 ---- ---- ---- ---- 524.60 -16.10 540.70 2380 ---- ---- ---- ---- 528.50 -16.20 544.70 2385 ---- ---- ---- ---- 532.40 -16.20 548.60 2390 ---- ---- ---- ---- 536.40 -16.20 552.60 2395 ---- ---- ---- ---- 540.30 -16.20 556.50 2400 ---- ---- ---- ---- 544.20 -16.30 560.50 2405 ---- ---- ---- ---- 548.20 -16.30 564.50 2410 ---- ---- ---- ---- 552.20 -16.30 568.50 2420 ---- ---- ---- ---- 560.10 -16.40 576.50 2425 ---- ---- ---- ---- 564.10 -16.40 580.50 2430 ---- ---- ---- ---- 568.10 -16.40 584.50 2440 ---- ---- ---- ---- 576.10 -16.40 592.50 2450 ---- ---- ---- ---- 584.10 -16.50 600.60 2460 ---- ---- ---- ---- 592.20 -16.50 608.70 2470 ---- ---- ---- ---- 600.30 -16.50 616.80 2475 ---- ---- ---- ---- 604.30 -16.60 620.90 2480 ---- ---- ---- ---- 608.40 -16.60 625.00 2490 ---- ---- ---- ---- 616.50 -16.60 633.10 2500 ---- ---- ---- ---- 624.70 -16.70 641.40 2525 ---- ---- ---- ---- 645.20 -16.80 662.00 2550 ---- ---- ---- ---- 665.90 -16.80 682.70 2575 ---- ---- ---- ---- 686.80 -16.80 703.60 2600 ---- ---- ---- ---- 707.70 -17.00 724.70 2625 ---- ---- ---- ---- 728.80 -17.00 745.80 2650 ---- ---- ---- ---- 750.10 -17.00 767.10 2675 ---- ---- ---- ---- 771.50 -17.10 788.60 2700 ---- ---- ---- ---- 793.00 -17.10 810.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 89.90 +6.10 83.80 1425 ---- ---- ---- ---- 94.10 +5.40 88.70 1450 ---- ---- ---- ---- 98.40 +4.80 93.60 1475 ---- ---- ---- ---- 102.80 +4.00 98.80 1500 ---- ---- ---- ---- 107.40 +3.30 104.10 1525 ---- ---- ---- ---- 112.10 +2.50 109.60 1550 ---- ---- ---- ---- 117.10 +1.80 115.30 1575 ---- ---- ---- ---- 122.20 +1.00 121.20 1580 ---- ---- ---- ---- 123.30 +.90 122.40 1590 ---- ---- ---- ---- 125.40 +.60 124.80 1600 ---- ---- ---- ---- 127.60 +.30 127.30 1610 ---- ---- ---- ---- 129.90 +.10 129.80 1620 ---- ---- ---- ---- 132.20 -.10 132.30 1625 ---- ---- ---- ---- 133.30 -.20 133.50 1630 ---- ---- ---- ---- 134.50 -.30 134.80 1640 ---- ---- ---- ---- 136.90 -.50 137.40 1650 ---- ---- ---- ---- 139.30 -.70 140.00 1660 ---- ---- ---- ---- 141.80 -.90 142.70 1670 ---- ---- ---- ---- 144.30 -1.10 145.40 1675 ---- ---- ---- ---- 145.60 -1.20 146.80 1680 ---- ---- ---- ---- 146.90 -1.30 148.20 1685 ---- ---- ---- ---- 148.20 -1.40 149.60 1690 ---- ---- ---- ---- 149.60 -1.40 151.00 1695 ---- ---- ---- ---- 150.90 -1.60 152.50 1700 ---- ---- ---- ---- 152.30 -1.60 153.90 1705 ---- ---- ---- ---- 153.70 -1.70 155.40 1710 ---- ---- ---- ---- 155.10 -1.80 156.90 1715 ---- ---- ---- ---- 156.50 -1.90 158.40 1720 ---- ---- ---- ---- 157.90 -2.00 159.90 1725 ---- ---- ---- ---- 159.40 -2.00 161.40 1730 ---- ---- ---- ---- 160.80 -2.20 163.00 1735 ---- ---- ---- ---- 162.30 -2.20 164.50 1740 ---- ---- ---- ---- 163.80 -2.30 166.10 1745 ---- ---- ---- ---- 165.40 -2.40 167.80 1750 ---- ---- ---- ---- 166.90 -2.50 169.40 1755 ---- ---- ---- ---- 168.40 -2.70 171.10 1760 ---- ---- ---- ---- 170.00 -2.70 172.70 1765 ---- ---- ---- ---- 171.60 -2.80 174.40 1770 ---- ---- ---- ---- 173.20 -3.00 176.20 1775 ---- ---- ---- ---- 174.90 -3.00 177.90 1780 ---- ---- ---- ---- 176.50 -3.20 179.70 1785 ---- ---- ---- ---- 178.20 -3.30 181.50 1790 ---- ---- ---- ---- 179.90 -3.40 183.30 1795 ---- ---- ---- ---- 181.60 -3.60 185.20 1800 ---- ---- ---- ---- 183.40 -3.70 187.10 1805 ---- ---- ---- ---- 185.10 -3.90 189.00 1810 ---- ---- ---- ---- 186.90 -4.00 190.90 1815 ---- ---- ---- ---- 188.70 -4.20 192.90 1820 ---- ---- ---- ---- 190.50 -4.40 194.90 1825 ---- ---- ---- ---- 192.40 -4.50 196.90 1830 ---- ---- ---- ---- 194.30 -4.60 198.90 1835 ---- ---- ---- ---- 196.10 -4.90 201.00 1840 ---- ---- ---- ---- 198.10 -5.00 203.10 1845 ---- ---- ---- ---- 200.00 -5.20 205.20 1850 ---- ---- ---- ---- 202.00 -5.30 207.30 1855 ---- ---- ---- ---- 204.00 -5.50 209.50 1860 ---- ---- ---- ---- 206.00 -5.70 211.70 1865 ---- ---- ---- ---- 208.00 -5.90 213.90 1870 ---- ---- ---- ---- 210.10 -6.10 216.20 1875 ---- ---- ---- ---- 212.20 -6.30 218.50 1880 ---- ---- ---- ---- 214.30 -6.50 220.80 1885 ---- ---- ---- ---- 216.50 -6.60 223.10 1890 ---- ---- ---- ---- 218.60 -6.90 225.50 1895 ---- ---- ---- ---- 220.80 -7.10 227.90 1900 ---- ---- ---- ---- 223.10 -7.20 230.30 1905 ---- ---- ---- ---- 225.30 -7.50 232.80 1910 ---- ---- ---- ---- 227.60 -7.70 235.30 1915 ---- ---- ---- ---- 229.90 -7.90 237.80 1920 ---- ---- ---- ---- 232.20 -8.20 240.40 1925 ---- ---- ---- ---- 234.60 -8.40 243.00 1930 ---- ---- ---- ---- 237.00 -8.60 245.60 1935 ---- ---- ---- ---- 239.40 -8.80 248.20 1940 ---- ---- ---- ---- 241.80 -9.10 250.90 1945 ---- ---- ---- ---- 244.30 -9.30 253.60 1950 ---- ---- ---- ---- 246.80 -9.50 256.30 1955 ---- ---- ---- ---- 249.30 -9.80 259.10 1960 ---- ---- ---- ---- 251.80 -10.10 261.90 1965 ---- ---- ---- ---- 254.40 -10.30 264.70 1970 ---- ---- ---- ---- 257.00 -10.60 267.60 1975 ---- ---- ---- ---- 259.60 -10.80 270.40 1980 ---- ---- ---- ---- 262.20 -11.10 273.30 1985 ---- ---- ---- ---- 264.90 -11.40 276.30 1990 ---- ---- ---- ---- 267.60 -11.60 279.20 1995 ---- ---- ---- ---- 270.30 -11.90 282.20 2000 ---- ---- ---- ---- 273.10 -12.10 285.20 2005 ---- ---- ---- ---- 275.80 -12.40 288.20 2010 ---- ---- ---- ---- 278.60 -12.60 291.20 2015 ---- ---- ---- ---- 281.40 -12.90 294.30 2020 ---- ---- ---- ---- 284.30 -13.10 297.40 2025 ---- ---- ---- ---- 287.10 -13.40 300.50 2030 ---- ---- ---- ---- 290.00 -13.60 303.60 2035 ---- ---- ---- ---- 292.90 -13.80 306.70 2040 ---- ---- ---- ---- 295.80 -14.10 309.90 2045 ---- ---- ---- ---- 298.80 -14.20 313.00 2050 ---- ---- ---- ---- 301.80 -14.40 316.20 2055 ---- ---- ---- ---- 304.80 -14.60 319.40 2060 ---- ---- ---- ---- 307.80 -14.80 322.60 2065 ---- ---- ---- ---- 310.80 -15.10 325.90 2070 ---- ---- ---- ---- 313.90 -15.20 329.10 2075 ---- ---- ---- ---- 317.00 -15.40 332.40 2080 ---- ---- ---- ---- 320.10 -15.60 335.70 2085 ---- ---- ---- ---- 323.20 -15.80 339.00 2090 ---- ---- ---- ---- 326.30 -16.00 342.30 2095 ---- ---- ---- ---- 329.50 -16.10 345.60 2100 ---- ---- ---- ---- 332.70 -16.20 348.90 2105 ---- ---- ---- ---- 335.90 -16.40 352.30 2110 ---- ---- ---- ---- 339.10 -16.60 355.70 2115 ---- ---- ---- ---- 342.40 -16.70 359.10 2120 ---- ---- ---- ---- 345.60 -16.90 362.50 2125 ---- ---- ---- ---- 348.90 -17.00 365.90 2130 ---- ---- ---- ---- 352.20 -17.10 369.30 2135 ---- ---- ---- ---- 355.50 -17.30 372.80 2140 ---- ---- ---- ---- 358.90 -17.30 376.20 2145 ---- ---- ---- ---- 362.20 -17.50 379.70 2150 ---- ---- ---- ---- 365.60 -17.60 383.20 2155 ---- ---- ---- ---- 369.00 -17.70 386.70 2160 ---- ---- ---- ---- 372.40 -17.90 390.30 2165 ---- ---- ---- ---- 375.80 -18.00 393.80 2170 ---- ---- ---- ---- 379.30 -18.10 397.40 2175 ---- ---- ---- ---- 382.80 -18.10 400.90 2180 ---- ---- ---- ---- 386.20 -18.30 404.50 2185 ---- ---- ---- ---- 389.70 -18.50 408.20 2190 ---- ---- ---- ---- 393.20 -18.60 411.80 2195 ---- ---- ---- ---- 396.80 -18.60 415.40 2200 ---- ---- ---- ---- 400.30 -18.80 419.10 2205 ---- ---- ---- ---- 403.90 -18.80 422.70 2210 ---- ---- ---- ---- 407.40 -19.00 426.40 2215 ---- ---- ---- ---- 411.00 -19.10 430.10 2220 ---- ---- ---- ---- 414.60 -19.20 433.80 2225 ---- ---- ---- ---- 418.20 -19.40 437.60 2230 ---- ---- ---- ---- 421.80 -19.50 441.30 2235 ---- ---- ---- ---- 425.50 -19.60 445.10 2240 ---- ---- ---- ---- 429.10 -19.70 448.80 2245 ---- ---- ---- ---- 432.80 -19.80 452.60 2250 ---- ---- ---- ---- 436.50 -19.90 456.40 2255 ---- ---- ---- ---- 440.20 -20.00 460.20 2260 ---- ---- ---- ---- 443.90 -20.10 464.00 2265 ---- ---- ---- ---- 447.60 -20.30 467.90 2270 ---- ---- ---- ---- 451.30 -20.40 471.70 2275 ---- ---- ---- ---- 455.10 -20.40 475.50 2280 ---- ---- ---- ---- 458.80 -20.60 479.40 2285 ---- ---- ---- ---- 462.60 -20.70 483.30 2290 ---- ---- ---- ---- 466.30 -20.90 487.20 2295 ---- ---- ---- ---- 470.10 -20.90 491.00 2300 ---- ---- ---- ---- 473.90 -21.00 494.90 2310 ---- ---- ---- ---- 481.50 -21.30 502.80 2320 ---- ---- ---- ---- 489.20 -21.40 510.60 2325 ---- ---- ---- ---- 493.00 -21.60 514.60 2330 ---- ---- ---- ---- 496.90 -21.60 518.50 2340 ---- ---- ---- ---- 504.60 -21.90 526.50 2350 ---- ---- ---- ---- 512.40 -22.00 534.40 2360 ---- ---- ---- ---- 520.20 -22.20 542.40 2370 ---- ---- ---- ---- 528.00 -22.40 550.40 2375 ---- ---- ---- ---- 531.90 -22.60 554.50 2380 ---- ---- ---- ---- 535.90 -22.60 558.50 2390 ---- ---- ---- ---- 543.80 -22.80 566.60 2400 ---- ---- ---- ---- 551.70 -23.00 574.70 2425 ---- ---- ---- ---- 571.70 -23.40 595.10 2450 ---- ---- ---- ---- 591.90 -23.70 615.60 2475 ---- ---- ---- ---- 612.20 -24.20 636.40 2500 ---- ---- ---- ---- 632.70 -24.60 657.30 2525 ---- ---- ---- ---- 653.40 -24.90 678.30 2550 ---- ---- ---- ---- 674.20 -25.30 699.50 2575 ---- ---- ---- ---- 695.20 -25.60 720.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6313 7531 219047 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- 216.30B 204.10A 216.20B 207.70 -2.50 210.20 1595 ---- 211.30B 198.90A 211.10B 202.70 -2.50 205.20 1600 ---- 206.30B 193.50A 206.20B 197.70 -2.60 200.30 1605 ---- 201.30B 188.90A 201.20B 192.70 -2.60 195.30 1610 ---- 196.30B 184.00A 196.20B 187.70 -2.60 190.30 1615 ---- 191.30B 178.90A 191.20B 182.70 -2.60 185.30 1620 ---- 186.30B 174.20A 186.20B 177.80 -2.50 180.30 1625 ---- 183.40B 168.60A 183.40B 172.80 -2.50 175.30 1630 ---- 176.40B 163.90A 176.30B 167.80 -2.60 170.40 1635 ---- 171.50B 158.90A 171.40B 162.80 -2.60 165.40 1640 ---- 166.50B 154.20A 166.40B 157.90 -2.50 160.40 1645 ---- 161.50B 149.00A 161.40B 152.90 -2.60 155.50 1650 ---- 158.50B 143.70A 158.50B 148.00 -2.50 150.50 1655 ---- 151.60B 139.10A 151.50B 143.00 -2.60 145.60 1660 ---- 146.60B 134.10A 146.50B 138.10 -2.50 140.60 1665 ---- 141.70B 129.20A 141.60B 133.10 -2.60 135.70 1670 ---- 136.70B 124.30A 136.60B 128.20 -2.60 130.80 1675 ---- 133.70B 119.10A 133.70B 123.30 -2.50 125.80 1680 ---- 126.90B 114.40A 126.80B 118.40 -2.50 120.90 1685 ---- 122.00B 109.80A 121.90B 113.50 -2.50 116.00 1690 ---- 117.10B 104.90A 117.00B 108.60 -2.50 111.10 1695 ---- 112.20B 99.80A 112.10B 103.70 -2.60 106.30 1700 ---- 109.10B 94.70A 109.10B 98.80 -2.60 101.40 1705 ---- 102.50B 90.20A 102.40B 94.00 -2.60 96.60 1710 ---- 97.70B 85.40A 97.60B 89.20 -2.60 91.80 1715 ---- 92.90B 80.70A 92.80B 84.40 -2.70 87.10 1720 ---- 88.10B 76.00A 88.00B 79.60 -2.80 82.40 1725 ---- 85.10B 71.10A 85.10B 74.90 -2.80 77.70 1730 ---- 78.70B 66.50A 78.60B 70.30 -2.80 73.10 1735 ---- 74.40B 62.00A 74.40B 65.70 -2.80 68.50 1740 ---- 71.10B 57.50A 71.10B 61.20 -2.80 64.00 1745 ---- 66.50B 53.20A 66.50B 56.70 -2.90 59.60 1750 ---- 62.10B 49.00A 62.10B 52.40 -2.90 3 55.30 1755 ---- 57.70B 44.90A 57.70B 48.20 -2.90 51.10 1760 ---- 53.40B 40.90A 53.40B 44.10 -3.00 47.10 3 3 1765 ---- 49.20B 37.10A 49.20B 40.20 -2.90 43.10 1770 ---- 45.10B 33.50A 45.10B 36.40 -2.90 3 39.30 1775 ---- 41.20B 30.10A 41.20B 32.80 -2.90 35.70 1780 ---- 37.50B 26.90A 37.50B 29.40 -2.90 32.30 1785 ---- 33.90B 23.90A 33.90B 26.20 -2.80 29.00 1790 ---- 30.50B 21.20A 30.50B 23.20 -2.70 25.90 5 1795 ---- 27.40B 18.60A 27.40B 20.50 -2.60 23.10 1800 18.70 24.50B 16.30A 18.50B 17.90 -2.60 16 20.50 80 1805 ---- 21.80B 14.20A 21.80B 15.70 -2.40 18.10 1810 13.60 19.20B 12.30A 14.60B 13.60 -2.30 3 15.90 7 7 1815 12.80 16.90B 10.60A 14.60B 11.80 -2.10 10 13.90 1820 ---- 14.80B 9.20A 14.80B 10.20 -2.00 12.20 11 1825 12.60 13.00B 8.00A 9.40B 8.80 -1.80 25 10.60 1 10 1830 8.40 11.30B 6.90A 8.10B 7.50 -1.70 2 9.20 1 2 1835 ---- 9.80B 5.90A 9.80B 6.50 -1.50 8.00 203 1840 5.80 8.50B 5.10A 5.90B 5.60 -1.40 1 7.00 100 80 1845 ---- 7.40B 4.40A 7.40B 4.80 -1.30 6.10 75 75 1850 5.00 6.40B 3.90A 3.90A 4.10 -1.20 5 5.30 101 1855 ---- 5.60B 3.40A 5.60B 3.60 -1.00 4.60 1860 4.80 4.80 3.00A 3.00A 3.10 -.90 18 4.00 562 1865 ---- 4.20B 2.60A 4.20B 2.70 -.80 3.50 1870 ---- 3.60B 2.30A 3.60B 2.30 -.70 3.00 1875 ---- 3.20B 2.00A 3.20B 2.10 -.60 2.70 8 1880 ---- 2.80B 1.80A 2.80B 1.80 -.50 2.30 1885 ---- 2.40B 1.60A 2.40B 1.60 -.50 2.10 1890 ---- 2.10B 1.40A 2.10B 1.40 -.40 1.80 1895 ---- 1.80B 1.30A 1.80B 1.20 -.40 1.60 1900 ---- 1.60B 1.10A 1.60B 1.10 -.30 1.40 1 13 1905 ---- 1.40B 1.00A 1.40B 1.00 -.30 1.30 1910 ---- 1.30B .90A 1.30B .90 -.30 1.20 1915 ---- ---- .80A .80A .80 -.30 1.10 2 2 1920 ---- ---- .70A .70A .70 -.30 1.00 1 1 1925 ---- ---- .70A .70A .60 -.30 .90 1930 ---- ---- .60A .60A .50 -.30 .80 1935 ---- ---- .60A .60A .50 -.20 .70 1940 ---- ---- .50A .50A .40 -.30 1 .70 1945 ---- ---- .50A .50A .40 -.20 .60 1950 ---- ---- .50A .50A .40 -.20 .60 1 1955 ---- ---- .40A .40A .30 -.20 .50 1960 ---- ---- .40A .40A .30 -.20 .50 1965 ---- ---- .40A .40A .30 -.20 .50 1970 ---- ---- ---- ---- .30 -.10 .40 1975 ---- ---- .30A .30A .30 -.10 .40 1 1980 ---- ---- .30A .30A .20 -.20 .40 1985 ---- ---- .30A .30A .20 -.20 .40 1990 ---- ---- ---- ---- .20 -.10 .30 1995 ---- ---- ---- ---- .20 -.10 .30 2000 ---- ---- ---- ---- .20 -.10 .30 2005 ---- ---- ---- ---- .20 -.10 .30 2010 ---- ---- ---- ---- .20 -.10 .30 2 2015 ---- ---- ---- ---- .20 UNCH .20 2020 ---- ---- ---- ---- .20 UNCH .20 2025 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 87 191 1167 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .20 -.10 .30 1615 ---- ---- ---- ---- .20 -.10 .30 1620 .20 .20 .20 .20 .20 -.10 10 .30 1625 ---- ---- .30A .30A .30 -.10 .40 1630 ---- ---- ---- ---- .30 -.10 .40 1635 ---- ---- ---- ---- .30 -.10 .40 1640 ---- ---- ---- ---- .40 UNCH .40 1645 ---- ---- .40A .40A .40 -.10 .50 2 1650 ---- ---- ---- ---- .40 -.10 .50 1655 ---- ---- .50A .50A .50 -.10 .60 1660 ---- ---- .50A .50A .50 -.10 .60 1665 ---- ---- .60A .60A .60 -.10 .70 1670 ---- ---- .60A .60A .70 UNCH .70 1675 ---- ---- .70A .70A .70 -.10 .80 1680 ---- ---- .80A .80A .80 -.10 .90 1685 ---- ---- .90A .90A .90 -.10 1.00 1 1690 ---- ---- .90A .90A 1.00 -.10 1.10 1695 1.00 1.00 1.00 1.10B 1.10 -.20 6 1.30 1 1 1700 1.10 1.30B 1.10 1.30B 1.30 -.10 1 1.40 1 1705 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 1710 ---- ---- 1.40A 1.40A 1.60 -.20 1.80 1715 ---- ---- 1.60A 1.60A 1.80 -.20 2.00 1 1720 ---- ---- 1.80A 1.80A 2.10 -.20 2.30 1725 ---- ---- 2.10A 2.10A 2.30 -.30 2.60 1730 ---- ---- 2.30A 2.30A 2.70 -.30 3.00 1735 ---- 3.50B 2.70A 2.70A 3.10 -.30 1 3.40 1 2 1740 ---- ---- 3.00A 3.00A 3.60 -.40 4.00 8 1745 ---- 4.70B 3.50A 3.50A 4.10 -.50 4.60 1 53 1750 ---- 5.40B 4.00A 4.00A 4.80 -.40 22 5.20 302 1755 ---- 6.30B 4.60A 4.60A 5.60 -.40 6.00 1760 ---- 7.40B 5.30A 5.30A 6.50 -.50 2 7.00 3 3 1765 ---- 8.60B 6.20A 6.20A 7.50 -.50 8.00 109 89 1770 7.80 10.00B 7.10A 10.00B 8.70 -.50 12 9.20 1 1775 8.60 11.60B 8.30A 11.60B 10.10 -.50 34 10.60 20 1780 11.00 13.40B 9.50A 12.20B 11.70 -.40 3 12.10 1 3 1785 14.90 15.40B 11.00A 12.70A 13.50 -.30 5 13.80 1 2 1790 14.50 17.60B 12.70A 12.70A 15.50 -.30 31 15.80 1 1795 ---- 20.00B 14.50A 14.50A 17.80 -.10 17.90 1800 ---- 22.70B 16.50A 16.50A 20.20 -.10 5 20.30 5 49 1805 ---- 25.60B 18.80A 18.80A 22.90 +.10 22.80 1810 ---- 28.60B 21.20A 21.20A 25.90 +.20 25.70 1 1815 ---- 31.90B 23.90A 23.90A 29.10 +.40 28.70 1820 ---- 35.40B 26.80A 26.80A 32.40 +.50 31.90 1 1825 30.60 39.20B 29.90A 30.10A 36.00 +.60 9 35.40 9 1830 ---- 43.10B 33.20A 33.20A 39.80 +.80 39.00 1835 ---- 47.10B 36.70A 36.70A 43.70 +.90 42.80 1840 ---- 51.40B 40.40A 40.40A 47.80 +1.10 46.70 3 3 1845 ---- 55.70B 44.20A 44.20A 52.00 +1.20 50.80 1850 ---- 60.10B 48.20A 48.20A 56.30 +1.30 55.00 1855 ---- 64.60B 52.30A 52.30A 60.80 +1.50 59.30 1860 ---- 69.20B 56.60A 56.60A 65.30 +1.60 63.70 1865 ---- 73.70B 60.90A 60.90A 69.90 +1.80 68.10 1870 ---- 78.20B 65.40A 65.40A 74.50 +1.80 72.70 1875 ---- 83.30B 69.90A 69.90A 79.20 +1.90 77.30 1880 ---- 87.70B 74.50A 74.50A 84.00 +2.00 82.00 1885 ---- 92.20B 81.00A 81.00A 88.70 +2.00 86.70 1890 ---- 97.40B 85.70A 85.70A 93.60 +2.10 91.50 1895 ---- 101.90B 90.50A 90.50A 98.40 +2.10 96.30 1900 ---- 107.40B 93.30A 93.30A 103.20 +2.10 101.10 1905 ---- 112.00B 100.00A 100.00A 108.10 +2.20 105.90 1910 ---- 116.90B 104.90A 104.90A 113.00 +2.20 110.80 1915 ---- 121.60B 109.70A 109.70A 117.90 +2.20 115.70 1920 ---- 126.80B 114.70A 114.70A 122.80 +2.20 120.60 1925 ---- 132.00B 117.50A 117.50A 127.70 +2.20 125.50 1930 ---- 136.40B 124.40A 124.40A 132.70 +2.30 130.40 1935 ---- 141.60B 129.40A 129.40A 137.60 +2.30 135.30 1940 ---- 146.60B 134.30A 134.30A 142.60 +2.30 140.30 1945 ---- 151.30B 139.20A 139.20A 147.50 +2.30 145.20 1950 ---- 156.80B 142.10A 142.10A 152.50 +2.30 150.20 1955 ---- 161.40B 149.10A 149.10A 157.50 +2.40 155.10 1960 ---- 166.20B 154.00A 154.00A 162.50 +2.40 160.10 1965 ---- 171.20B 159.00A 159.00A 167.40 +2.30 165.10 1970 ---- 176.30B 164.00A 164.00A 172.40 +2.40 170.00 1975 ---- 181.70B 166.90A 166.90A 177.40 +2.40 175.00 1980 ---- 186.20B 173.90A 173.90A 182.40 +2.40 180.00 1985 ---- 191.30B 178.90A 178.90A 187.40 +2.50 184.90 1990 ---- 196.30B 183.90A 183.90A 192.40 +2.50 189.90 1995 ---- 201.00B 189.00A 189.00A 197.30 +2.40 194.90 2000 ---- 206.20B 191.80A 191.80A 202.30 +2.40 199.90 2005 ---- 211.00B 198.90A 198.90A 207.30 +2.40 204.90 2010 ---- 216.20B 203.90A 203.90A 212.30 +2.40 209.90 2015 ---- 221.20B 208.90A 208.90A 217.30 +2.50 214.80 2020 ---- 226.20B 213.90A 213.90A 222.30 +2.50 219.80 2025 ---- 231.20B 216.70A 216.70A 227.30 +2.50 224.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 141 125 553 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- 193.70A 197.90 ---- ---- 1605 ---- ---- ---- 191.30A 192.90 ---- ---- 1610 ---- ---- ---- 186.40A 187.90 ---- ---- 1615 ---- ---- ---- 181.40A 183.00 ---- ---- 1620 ---- ---- ---- 176.40A 178.00 ---- ---- 1625 ---- ---- ---- 168.90A 173.10 ---- ---- 1630 ---- ---- ---- 166.60A 168.10 ---- ---- 1635 ---- ---- ---- 161.60A 163.20 ---- ---- 1640 ---- ---- ---- 156.70A 158.30 ---- ---- 1645 ---- ---- ---- 151.80A 153.40 ---- ---- 1650 ---- ---- ---- 144.40A 148.50 ---- ---- 1655 ---- ---- ---- 142.00A 143.60 ---- ---- 1660 ---- ---- ---- 137.10A 138.70 ---- ---- 1665 ---- ---- ---- 132.20A 133.80 ---- ---- 1670 ---- ---- ---- 127.40A 128.90 ---- ---- 1675 ---- ---- ---- 120.10A 124.10 ---- ---- 1680 ---- ---- ---- 117.70A 119.30 ---- ---- 1685 ---- ---- ---- 113.00A 114.50 ---- ---- 1690 ---- ---- ---- 108.20A 109.70 ---- ---- 1695 ---- ---- ---- 103.40A 105.00 ---- ---- 1700 ---- ---- ---- 96.40A 100.20 ---- ---- 1705 ---- ---- ---- 91.80A 95.60 ---- ---- 1710 ---- ---- ---- 87.20A 90.90 ---- ---- 1715 ---- ---- ---- 82.60A 86.30 ---- ---- 1720 ---- ---- ---- 78.10A 81.80 ---- ---- 1725 ---- ---- ---- 73.70A 77.30 ---- ---- 1730 ---- ---- ---- 69.40A 72.90 ---- ---- 1735 ---- ---- ---- 65.10A 68.60 ---- ---- 1740 ---- ---- ---- 60.90A 64.30 ---- ---- 1745 ---- ---- ---- 56.90A 60.20 ---- ---- 1750 ---- ---- ---- 52.90A 56.10 ---- ---- 1755 ---- ---- ---- 49.10A 52.20 ---- ---- 1760 ---- ---- ---- 45.40A 48.30 ---- ---- 1765 ---- ---- ---- 41.80A 44.70 ---- ---- 1770 ---- ---- ---- 38.40A 41.10 ---- ---- 1775 ---- ---- ---- 35.20A 37.70 ---- ---- 1780 ---- ---- ---- 32.20A 34.50 ---- ---- 1785 ---- ---- ---- 29.30A 31.40 ---- ---- 1790 ---- ---- ---- 26.60A 28.60 ---- ---- 1795 ---- ---- ---- 24.00A 25.90 ---- ---- 1800 ---- ---- ---- 21.70A 23.40 ---- ---- 1805 ---- ---- ---- 19.50A 21.10 ---- 13 ---- 1810 18.50 18.50 18.50 18.50 18.90 ---- 1 ---- 1815 ---- ---- ---- 15.70A 17.00 ---- ---- 1820 ---- ---- ---- 14.10A 15.20 ---- ---- 1825 14.50 14.50 12.60A 12.60A 13.50 ---- 7 ---- 1830 ---- ---- ---- 11.30A 12.10 ---- ---- 1835 ---- ---- ---- 10.10A 10.80 ---- ---- 1840 ---- ---- ---- 9.00A 9.60 ---- ---- 1845 ---- ---- ---- 8.10A 8.50 ---- ---- 1850 ---- ---- ---- 7.20A 7.60 ---- ---- 1855 8.10 8.10 6.50A 6.50A 6.80 ---- 10 ---- 1860 ---- ---- ---- 5.80A 6.00 ---- ---- 1865 ---- ---- ---- 5.20A 5.40 ---- ---- 1870 ---- ---- ---- 4.70A 4.80 ---- ---- 1875 ---- ---- ---- 4.30A 4.30 ---- ---- 1880 ---- ---- ---- 3.90A 3.90 ---- ---- 1885 ---- ---- ---- 3.50A 3.50 ---- ---- 1890 ---- ---- ---- 3.10A 3.10 ---- ---- 1895 ---- ---- ---- 2.80A 2.80 ---- ---- 1900 ---- ---- ---- 2.60A 2.60 ---- ---- 1905 ---- ---- ---- 2.30A 2.30 ---- ---- 1910 ---- ---- ---- 2.10A 2.10 ---- ---- 1915 ---- ---- ---- 1.90A 1.90 ---- ---- 1920 ---- ---- ---- 1.80A 1.80 ---- ---- 1925 ---- ---- ---- 1.60A 1.60 ---- ---- 1930 ---- ---- ---- 1.50A 1.50 ---- ---- 1935 ---- ---- ---- 1.40A 1.40 ---- ---- 1940 ---- ---- ---- 1.30A 1.20 ---- ---- 1945 ---- ---- ---- 1.20A 1.10 ---- ---- 1950 ---- ---- ---- 1.10A 1.10 ---- ---- 1955 ---- ---- ---- 1.00A 1.00 ---- ---- 1960 ---- ---- ---- 1.00A .90 ---- ---- 1965 ---- ---- ---- .90A .80 ---- ---- 1970 .80 .80 .80 .80 .80 ---- 2 ---- 1975 ---- ---- ---- .80A .70 ---- ---- 1980 ---- ---- ---- .70A .70 ---- ---- 1985 ---- ---- ---- .70A .60 ---- ---- 1990 ---- ---- ---- .60A .60 ---- ---- 1995 ---- ---- ---- .60A .50 ---- ---- 2000 ---- ---- ---- .60A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 OG2 JAN23 Gold Weekly Friday Option - Week 2 PUT 1600 ---- ---- ---- .50A .40 ---- ---- 1605 ---- ---- ---- .50A .50 ---- ---- 1610 ---- ---- ---- .60A .50 ---- ---- 1615 ---- ---- ---- .60A .50 ---- ---- 1620 ---- ---- ---- .70A .60 ---- ---- 1625 ---- ---- ---- .70A .70 ---- ---- 1630 ---- ---- ---- .80A .70 ---- ---- 1635 ---- ---- ---- .80A .80 ---- ---- 1640 ---- ---- ---- .90A .90 ---- ---- 1645 ---- ---- ---- 1.00A .90 ---- ---- 1650 ---- ---- ---- 1.10A 1.00 ---- ---- 1655 ---- ---- ---- 1.10A 1.10 ---- ---- 1660 ---- ---- ---- 1.10A 1.20 ---- ---- 1665 1.20 1.30B 1.20 1.30B 1.40 ---- 2 ---- 1670 ---- ---- ---- 1.50A 1.50 ---- ---- 1675 ---- ---- ---- 1.60A 1.70 ---- ---- 1680 ---- ---- ---- 1.80A 1.80 ---- ---- 1685 ---- ---- ---- 2.00A 2.00 ---- ---- 1690 ---- ---- ---- 2.10A 2.20 ---- ---- 1695 ---- ---- ---- 2.40A 2.50 ---- ---- 1700 ---- ---- ---- 2.60A 2.80 ---- ---- 1705 ---- ---- ---- 2.90A 3.10 ---- ---- 1710 ---- ---- ---- 3.20A 3.40 ---- ---- 1715 ---- ---- ---- 3.50A 3.80 ---- ---- 1720 ---- ---- ---- 3.90A 4.30 ---- ---- 1725 ---- ---- ---- 4.30A 4.80 ---- ---- 1730 ---- ---- ---- 4.70A 5.40 ---- ---- 1735 ---- ---- ---- 5.30A 6.00 ---- ---- 1740 ---- ---- ---- 5.90A 6.80 ---- ---- 1745 ---- ---- ---- 6.60A 7.60 ---- ---- 1750 ---- ---- ---- 7.40A 8.50 ---- ---- 1755 ---- ---- ---- 8.20A 9.60 ---- ---- 1760 ---- ---- ---- 9.20A 10.70 ---- ---- 1765 ---- ---- ---- 10.30A 12.00 ---- ---- 1770 12.90 14.90B 11.50A 14.90B 13.50 ---- 40 ---- 1775 13.80 16.70B 12.90A 14.40A 15.10 ---- 41 ---- 1780 14.60 18.60B 14.30A 17.50A 16.80 ---- 30 ---- 1785 ---- ---- ---- 16.00A 18.80 ---- ---- 1790 ---- ---- ---- 17.90A 20.90 ---- ---- 1795 ---- ---- ---- 20.00A 23.20 ---- ---- 1800 ---- ---- ---- 22.20A 25.70 ---- ---- 1805 24.50 30.80B 24.50 30.80B 28.30 ---- 14 ---- 1810 ---- ---- ---- 27.10A 31.20 ---- ---- 1815 ---- ---- ---- 29.80A 34.20 ---- ---- 1820 ---- ---- ---- 32.70A 37.40 ---- ---- 1825 ---- ---- ---- 35.80A 40.80 ---- ---- 1830 ---- ---- ---- 39.00A 44.30 ---- ---- 1835 ---- ---- ---- 42.40A 48.00 ---- ---- 1840 ---- ---- ---- 45.90A 51.80 ---- ---- 1845 ---- ---- ---- 49.60A 55.70 ---- ---- 1850 ---- ---- ---- 53.40A 59.80 ---- ---- 1855 ---- ---- ---- 57.30A 63.90 ---- ---- 1860 ---- ---- ---- 61.40A 68.20 ---- ---- 1865 ---- ---- ---- 65.50A 72.50 ---- ---- 1870 ---- ---- ---- 69.80A 76.90 ---- ---- 1875 ---- ---- ---- 74.10A 81.40 ---- ---- 1880 ---- ---- ---- 78.50A 86.00 ---- ---- 1885 ---- ---- ---- 83.00A 90.60 ---- ---- 1890 ---- ---- ---- 87.50A 95.20 ---- ---- 1895 ---- ---- ---- 92.00A 99.90 ---- ---- 1900 ---- ---- ---- 96.60A 104.60 ---- ---- 1905 ---- ---- ---- 108.30A 109.40 ---- ---- 1910 ---- ---- ---- 113.20A 114.20 ---- ---- 1915 ---- ---- ---- 118.00A 119.00 ---- ---- 1920 ---- ---- ---- 122.90A 123.80 ---- ---- 1925 ---- ---- ---- 120.20A 128.70 ---- ---- 1930 ---- ---- ---- 132.50A 133.50 ---- ---- 1935 ---- ---- ---- 137.40A 138.40 ---- ---- 1940 ---- ---- ---- 142.30A 143.30 ---- ---- 1945 ---- ---- ---- 147.20A 148.20 ---- ---- 1950 ---- ---- ---- 144.40A 153.10 ---- ---- 1955 ---- ---- ---- 157.00A 158.00 ---- ---- 1960 ---- ---- ---- 161.90A 162.90 ---- ---- 1965 ---- ---- ---- 166.70A 167.90 ---- ---- 1970 ---- ---- ---- 171.70A 172.80 ---- ---- 1975 ---- ---- ---- 168.90A 177.70 ---- ---- 1980 ---- ---- ---- 181.50A 182.70 ---- ---- 1985 ---- ---- ---- 186.40A 187.60 ---- ---- 1990 ---- ---- ---- 191.30A 192.60 ---- ---- 1995 ---- ---- ---- 196.30A 197.60 ---- ---- 2000 ---- ---- ---- 193.60A 202.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 251.20B 238.80A 251.10B 242.70 -2.50 245.20 1560 ---- 246.20B 233.80A 246.10B 237.70 -2.50 240.20 1565 ---- 241.20B 228.80A 241.10B 232.70 -2.50 235.20 1570 ---- 236.20B 223.80A 236.10B 227.70 -2.50 230.20 1575 ---- 231.20B 218.80A 231.10B 222.70 -2.50 225.20 1580 ---- 226.20B 213.80A 226.10B 217.80 -2.40 220.20 1585 ---- 221.20B 208.80A 221.10B 212.80 -2.40 215.20 1590 ---- 216.20B 203.80A 216.10B 207.80 -2.40 210.20 1595 ---- 211.20B 198.80A 211.10B 202.80 -2.40 205.20 1600 ---- 206.20B 193.80A 206.10B 197.80 -2.40 200.20 1605 ---- 201.20B 188.80A 201.10B 192.80 -2.40 195.20 1610 ---- 196.20B 183.80A 196.10B 187.80 -2.40 190.20 1615 ---- 191.20B 178.80A 191.10B 182.80 -2.40 185.20 1620 ---- 186.20B 173.80A 186.10B 177.80 -2.40 180.20 1625 ---- 183.10B 168.40A 183.10B 172.80 -2.40 175.20 1630 ---- 176.20B 163.80A 176.10B 167.80 -2.40 170.20 1635 ---- 171.20B 158.80A 171.10B 162.80 -2.40 165.20 1640 ---- 166.20B 153.80A 166.10B 157.80 -2.40 160.20 1645 ---- 161.20B 148.80A 161.10B 152.80 -2.40 155.20 1650 ---- 158.40B 143.40A 158.40B 147.80 -2.40 150.20 1655 ---- 151.20B 139.10A 151.10B 142.80 -2.40 145.20 1660 ---- 146.20B 134.10A 146.10B 137.80 -2.40 140.20 1665 ---- 142.90B 128.50A 142.90B 132.80 -2.40 135.20 1670 ---- 137.90B 123.50A 137.90B 127.80 -2.40 130.20 1675 ---- 133.40B 118.40A 133.40B 122.80 -2.40 125.20 1680 ---- 127.90B 113.50A 127.90B 117.80 -2.50 120.30 1685 ---- 122.90B 108.50A 122.90B 112.80 -2.50 115.30 1690 ---- 117.90B 103.50A 117.90B 107.80 -2.50 110.30 1695 ---- 112.90B 98.60A 112.90B 102.80 -2.50 105.30 1700 ---- 108.40B 93.50A 108.40B 97.80 -2.50 100.30 1 1 1705 ---- 102.90B 88.60A 102.90B 92.80 -2.50 95.30 1710 ---- 97.90B 83.60A 97.90B 87.80 -2.50 90.30 1 1715 ---- 93.00B 78.60A 93.00B 82.80 -2.60 85.40 1720 ---- 88.00B 73.60A 88.00B 77.80 -2.60 80.40 1725 ---- 83.50B 68.70A 83.50B 72.80 -2.70 75.50 1730 ---- 78.00B 63.70A 78.00B 67.90 -2.60 70.50 1735 ---- 73.10B 58.80A 73.10B 62.90 -2.70 65.60 1740 ---- 68.10B 53.90A 68.10B 58.00 -2.70 60.70 3 1745 ---- 63.20B 49.10A 63.20B 53.10 -2.80 55.90 1750 ---- 58.80B 44.20A 58.80B 48.30 -2.80 51.10 2 1755 ---- 53.40B 39.50A 53.40B 43.50 -2.90 46.40 1760 ---- 49.10B 34.90A 49.10B 38.80 -2.90 41.70 3 1765 ---- 44.30B 30.40A 44.30B 34.10 -3.10 37.20 4 1770 ---- 39.60B 26.00A 39.60B 29.60 -3.20 32.80 226 355 1775 ---- 35.10B 22.00A 35.10B 25.30 -3.30 28.60 95 1780 ---- 30.70B 18.20A 30.70B 21.20 -3.40 24.60 5 8 1785 ---- 26.50B 14.80A 26.50B 17.40 -3.50 20.90 29 61 1790 12.50 22.50B 11.80A 12.80A 14.00 -3.40 7 17.40 6 19 1795 9.50 18.80B 9.20A 10.30A 11.00 -3.30 3 14.30 1 205 1800 13.50 15.40B 7.00 8.10B 8.40 -3.20 106 11.60 85 146 1805 10.20 12.60B 5.20 5.70A 6.40 -2.80 43 9.20 5 10 1810 8.70 10.00B 3.90A 5.50B 4.70 -2.50 48 7.20 39 70 1815 5.40 7.80B 2.90A 3.20B 3.40 -2.20 11 5.60 17 173 1820 4.30 5.90B 2.20 2.30B 2.50 -1.80 159 4.30 63 152 1825 3.70 4.50B 1.60A 1.70 1.80 -1.50 158 3.30 241 462 1830 2.40 3.40B 1.20A 1.20A 1.30 -1.20 41 2.50 100 77 1835 ---- 2.50B .90A .90A 1.00 -1.00 9 2.00 89 170 1840 1.20 1.90 .70A .70A .70 -.80 27 1.50 74 218 1845 .70 1.40B .60A .80B .50 -.70 3 1.20 44 196 1850 1.20 1.20 .50 .60B .40 -.60 28 1.00 109 268 1855 .80 .80 .40 .40 .30 -.50 11 .80 51 53 1860 .60 .60 .30A .30A .20 -.40 3 .60 6 178 1865 .20 .20 .20 .20 .20 -.30 13 .50 17 36 1870 ---- ---- .20A .20A .10 -.30 17 .40 39 37 1875 .20 .30B .20 .30B .10 -.20 10 .30 43 97 1880 .20 .30 .20 .20A .10 -.20 11 .30 46 65 1885 .10 .10 .10 .10 .10 -.10 1 .20 59 70 1890 .10 .10 .10 .10 .10 -.10 2 .20 93 126 1895 ---- ---- .10A .10A .10 -.10 .20 36 71 1900 ---- ---- ---- ---- .10 UNCH .10 30 69 1905 .10 .10 .10 .10 .10 UNCH 1 .10 23 1910 ---- ---- ---- ---- .10 UNCH .10 22 1915 ---- ---- ---- ---- .10 UNCH .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 UNCH .10 5 14 1960 ---- ---- ---- ---- .10 UNCH .10 3 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 8 9 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 712 1567 3687 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 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 33 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 3 1660 ---- ---- ---- ---- .10 UNCH .10 2 1665 ---- ---- ---- ---- .10 UNCH .10 4 1670 ---- ---- ---- ---- .10 UNCH .10 5 1675 ---- ---- ---- ---- .10 UNCH .10 3 1680 ---- ---- ---- ---- .10 UNCH .10 2 6 1685 ---- ---- ---- ---- .10 UNCH .10 5 23 1690 ---- ---- ---- ---- .10 UNCH .10 6 74 1695 ---- ---- ---- ---- .10 UNCH .10 24 60 1700 ---- ---- ---- ---- .10 UNCH .10 18 1705 ---- ---- .10A .10A .10 -.10 .20 27 49 1710 .10 .10 .10 .10 .10 -.10 6 .20 30 31 1715 ---- ---- ---- ---- .10 -.10 .20 42 61 1720 .10 .10 .10 .10 .10 -.20 2 .30 55 122 1725 ---- ---- .20A .20A .10 -.20 .30 61 71 1730 ---- ---- .20A .20A .20 -.20 .40 24 51 1735 ---- ---- .30A .30A .30 -.20 26 .50 22 35 1740 ---- ---- .30A .30A .30 -.30 5 .60 1 12 1745 .40 .40 .40 .40 .50 -.20 8 .70 49 61 1750 .80 .80 .50 .50A .60 -.30 9 .90 14 117 1755 1.00 1.00 .60A .80A .80 -.40 20 1.20 12 21 1760 .90 1.30B .80A 1.00 1.10 -.40 34 1.50 54 69 1765 1.20 1.80B 1.00 1.80B 1.40 -.60 12 2.00 93 74 1770 1.80 2.50 1.30A 1.90B 1.90 -.70 21 2.60 352 513 1775 2.50 3.50B 1.80A 3.50B 2.60 -.80 19 3.40 352 388 1780 3.70 4.70B 2.30A 3.20A 3.50 -.90 179 4.40 91 74 1785 4.10 6.30B 3.10A 5.10 4.70 -1.00 12 5.70 12 105 1790 5.70 8.30B 4.20A 6.80A 6.30 -.90 84 7.20 474 430 1795 6.50 10.70B 5.60A 7.80A 8.30 -.80 26 9.10 183 190 1800 10.70 13.50B 7.40A 11.60 10.70 -.70 54 11.40 12 129 1805 11.80 16.70B 9.40A 12.30A 13.70 -.30 19 14.00 2 15 1810 12.90 20.40B 11.90A 12.50A 17.00 UNCH 5 17.00 100 67 1815 ---- 24.40B 14.60A 14.60A 20.70 +.30 20.40 3 7 1820 26.90 28.70B 17.80A 26.00 24.80 +.70 12 24.10 17 1825 ---- 33.10B 21.40A 21.40A 29.10 +1.00 28.10 8 1830 ---- 37.70B 25.30A 25.30A 33.60 +1.30 32.30 1 1 1835 ---- 42.50B 29.40A 29.40A 38.30 +1.50 36.80 1840 ---- 47.20B 33.80A 33.80A 43.00 +1.70 41.30 1845 ---- 52.00B 38.30A 38.30A 47.80 +1.80 46.00 1850 ---- 57.00B 42.90A 42.90A 52.70 +2.00 50.70 1855 ---- 61.80B 47.60A 47.60A 57.60 +2.10 55.50 1860 ---- 66.80B 52.40A 52.40A 62.50 +2.10 60.40 1865 ---- 71.70B 57.70A 57.70A 67.50 +2.20 65.30 1870 ---- 76.70B 62.60A 62.60A 72.40 +2.20 70.20 1875 ---- 81.70B 67.00A 67.00A 77.40 +2.30 75.10 1880 ---- 86.70B 72.40A 72.40A 82.40 +2.40 80.00 1885 ---- 91.60B 77.30A 77.30A 87.40 +2.40 85.00 1890 ---- 96.60B 82.30A 82.30A 92.40 +2.50 89.90 1895 ---- 101.60B 87.30A 87.30A 97.40 +2.50 94.90 1900 ---- 106.60B 91.80A 91.80A 102.40 +2.50 99.90 1905 ---- 111.60B 97.20A 97.20A 107.40 +2.50 104.90 1910 ---- 116.60B 102.20A 102.20A 112.40 +2.50 109.90 1915 ---- 121.60B 107.20A 107.20A 117.40 +2.50 114.90 1920 ---- 126.60B 112.20A 112.20A 122.40 +2.50 119.90 1925 ---- 131.60B 116.70A 116.70A 127.40 +2.60 124.80 1930 ---- 136.60B 122.20A 122.20A 132.40 +2.60 129.80 1935 ---- 141.60B 127.20A 127.20A 137.40 +2.60 134.80 1940 ---- 146.60B 132.20A 132.20A 142.40 +2.60 139.80 1945 ---- 151.60B 137.20A 137.20A 147.40 +2.60 144.80 1950 ---- 156.60B 141.70A 141.70A 152.40 +2.60 149.80 1955 ---- 161.60B 147.20A 147.20A 157.40 +2.60 154.80 1960 ---- 166.60B 152.20A 152.20A 162.40 +2.60 159.80 1965 ---- 171.60B 157.20A 157.20A 167.40 +2.60 164.80 1970 ---- 176.60B 162.20A 162.20A 172.40 +2.60 169.80 1975 ---- 181.10B 166.70A 166.70A 177.40 +2.60 174.80 1980 ---- 186.10B 173.80A 173.80A 182.40 +2.60 179.80 1985 ---- 191.10B 178.80A 178.80A 187.40 +2.60 184.80 1990 ---- 196.10B 183.80A 183.80A 192.40 +2.60 189.80 1995 ---- 201.10B 188.80A 188.80A 197.40 +2.60 194.80 2000 ---- 206.30B 193.80A 193.80A 202.40 +2.60 199.80 2005 ---- 211.10B 198.80A 198.80A 207.40 +2.60 204.80 2010 ---- 216.10B 203.80A 203.80A 212.40 +2.60 209.80 2015 ---- 221.10B 208.80A 208.80A 217.40 +2.60 214.80 2020 ---- 226.10B 213.80A 213.80A 222.30 +2.50 219.80 2025 ---- 231.10B 218.80A 218.80A 227.30 +2.50 224.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 553 2103 3072 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- 226.20B 213.80A 226.10B 217.70 -2.50 220.20 1585 ---- 221.20B 208.80A 221.10B 212.70 -2.50 215.20 1590 ---- 216.20B 203.80A 216.10B 207.70 -2.50 210.20 1595 ---- 211.20B 198.80A 211.10B 202.70 -2.50 205.20 1600 ---- 208.40B 193.40A 208.40B 197.70 -2.50 200.20 1605 ---- 201.20B 189.10A 201.10B 192.70 -2.50 195.20 1610 ---- 196.20B 184.10A 196.10B 187.70 -2.50 190.20 1615 ---- 191.20B 179.10A 191.00B 182.70 -2.50 185.20 1620 ---- 186.20B 174.10A 186.00B 177.70 -2.50 180.20 1625 ---- 183.40B 168.50A 183.40B 172.70 -2.50 175.20 1630 ---- 176.30B 163.90A 176.20B 167.70 -2.50 170.20 1635 ---- 171.30B 158.90A 171.10B 162.70 -2.50 165.20 1640 ---- 166.30B 153.90A 166.20B 157.70 -2.60 160.30 1645 ---- 161.30B 149.00A 161.20B 152.70 -2.60 155.30 1650 ---- 158.40B 143.50A 158.40B 147.80 -2.50 150.30 1655 ---- 151.30B 138.90A 151.20B 142.80 -2.50 145.30 1660 ---- 146.30B 134.20A 146.20B 137.80 -2.50 140.30 1665 ---- 141.30B 128.90A 141.10B 132.80 -2.60 135.40 1670 ---- 136.50B 123.90A 136.40B 127.80 -2.60 130.40 1675 ---- 133.50B 118.60A 133.50B 122.90 -2.50 125.40 1680 ---- 126.50B 114.20A 126.40B 117.90 -2.60 120.50 1685 ---- 121.50B 109.10A 121.40B 112.90 -2.60 115.50 1690 ---- 116.60B 104.30A 116.50B 108.00 -2.60 110.60 1695 ---- 111.60B 99.20A 111.50B 103.00 -2.70 105.70 1700 ---- 108.60B 93.90A 108.60B 98.10 -2.60 100.70 1705 ---- 101.60B 89.40A 101.60B 93.10 -2.70 95.80 1710 ---- 96.80B 84.60A 96.80B 88.20 -2.70 90.90 1715 ---- 91.90B 79.70A 91.90B 83.30 -2.70 86.00 1720 ---- 87.10B 74.30A 86.90B 78.40 -2.80 81.20 1725 ---- 84.00B 69.50A 84.00B 73.60 -2.80 76.40 1730 ---- 78.50B 64.70A 78.50B 68.70 -2.90 71.60 1735 ---- 74.30B 60.00A 74.30B 63.90 -2.90 66.80 1740 ---- 69.50B 55.30A 69.50B 59.20 -2.90 62.10 1745 ---- 64.80B 50.70A 64.80B 54.50 -2.90 57.40 1750 ---- 60.00B 46.20A 60.00B 49.90 -3.00 52.90 1755 ---- 55.40B 41.70A 55.40B 45.30 -3.10 48.40 1760 ---- 50.80B 37.50A 50.80B 40.90 -3.10 44.00 1765 36.50 46.40B 33.30A 35.10A 36.60 -3.20 6 39.80 1770 ---- 42.00B 29.40A 42.00B 32.50 -3.20 35.70 1 1775 ---- 37.80B 25.70A 37.80B 28.60 -3.30 31.90 1780 ---- 33.70B 22.30A 33.70B 24.90 -3.30 28.20 5 1785 ---- 29.90B 19.10A 29.90B 21.50 -3.20 24.70 2 57 1790 ---- 26.20B 16.20A 26.20B 18.30 -3.20 21.50 25 1795 ---- 22.90B 13.60A 22.90B 15.50 -3.10 18.60 57 1800 14.10 19.80B 11.40A 16.80B 12.90 -3.00 62 15.90 22 1805 14.90 17.00B 9.40A 9.40A 10.70 -2.80 8 13.50 57 1810 9.20 14.50B 7.80A 9.70B 8.80 -2.60 1 11.40 6 303 1815 8.60 12.30B 6.40A 8.00B 7.20 -2.30 78 9.50 3 1820 6.60 10.30B 5.20A 5.50A 5.90 -2.00 80 7.90 3 30 1825 ---- 8.60B 4.30A 8.60B 4.80 -1.80 6.60 200 369 1830 ---- 7.10B 3.50A 7.10B 3.90 -1.60 5.50 10 28 1835 ---- 5.90B 2.90A 5.90B 3.20 -1.40 2 4.60 2 10 1840 ---- 4.80B 2.50A 4.80B 2.70 -1.10 3.80 1 2 1845 ---- 4.00B 2.10A 4.00B 2.20 -1.00 1 3.20 20 1850 ---- 3.30B 1.70A 3.30B 1.80 -.90 2.70 15 1855 ---- 2.70B 1.50A 2.70B 1.50 -.80 2.30 1 15 1860 ---- 2.20B 1.30A 2.20B 1.30 -.60 1.90 12 1865 ---- 1.80B 1.10A 1.80B 1.10 -.50 51 1.60 3 1870 ---- 1.50B 1.00A 1.50B .90 -.50 1.40 15 30 1875 ---- 1.30B .80A 1.30B .80 -.40 1.20 11 1880 ---- 1.10B .70A 1.10B .70 -.30 1.00 5 1885 ---- ---- .60A .60A .60 -.30 .90 2 1890 ---- ---- .60A .60A .50 -.30 .80 6 1895 ---- ---- .50A .50A .40 -.30 .70 1900 ---- ---- .50A .50A .40 -.20 1 .60 4 1905 ---- ---- .40A .40A .30 -.20 .50 5 1910 ---- ---- .40A .40A .30 -.20 10 .50 1915 ---- ---- .30A .30A .20 -.20 .40 1920 ---- ---- .30A .30A .20 -.20 .40 11 11 1925 ---- ---- ---- ---- .20 -.10 .30 1930 ---- ---- ---- ---- .20 -.10 .30 3 1935 ---- ---- ---- ---- .10 -.20 .30 1940 ---- ---- .20A .20A .10 -.20 .30 10 1945 ---- ---- .20A .20A .10 -.20 .30 1950 ---- ---- ---- ---- .10 -.10 1 .20 1955 ---- ---- ---- ---- .10 -.10 .20 1960 ---- ---- ---- ---- .10 -.10 .20 1 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 -.10 .20 1975 ---- ---- ---- ---- .10 -.10 .20 2 1980 ---- ---- ---- ---- .10 -.10 .20 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 -.10 .20 2005 ---- ---- ---- ---- .10 -.10 .20 36 36 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 2020 ---- ---- ---- ---- .10 -.10 .20 2025 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 301 287 1160 OG5 DEC22 Gold Weekly Friday Option - Week 5 PUT 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 36 36 1620 ---- ---- ---- ---- .10 UNCH .10 38 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 78 88 1645 ---- ---- ---- ---- .10 -.10 .20 12 1650 ---- ---- ---- ---- .10 -.10 .20 1 15 1655 ---- ---- ---- ---- .20 UNCH .20 3 1660 ---- ---- ---- ---- .20 -.10 5 .30 10 1665 ---- ---- ---- ---- .20 -.10 .30 1 1670 ---- ---- ---- ---- .20 -.10 5 .30 6 1675 ---- ---- .30A .30A .20 -.20 .40 2 1680 ---- ---- .30A .30A .30 -.10 1 .40 5 7 1685 ---- ---- .40A .40A .30 -.20 .50 1 1690 ---- ---- .40A .40A .40 -.10 10 .50 6 1695 ---- ---- .40A .40A .40 -.20 .60 78 78 1700 ---- ---- .50A .50A .50 -.10 .60 6 1705 ---- ---- .50A .50A .50 -.20 .70 1710 ---- ---- .60A .60A .60 -.20 .80 1715 ---- ---- .70A .70A .70 -.20 .90 1720 ---- ---- .80A .80A .80 -.30 1 1.10 2 98 1725 ---- ---- .90A .90A .90 -.30 1.20 1 1730 ---- ---- 1.00A 1.00A 1.10 -.30 1 1.40 1 1735 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1 1740 1.40 1.40 1.30A 1.30A 1.50 -.50 1 2.00 4 155 1745 ---- ---- 1.60A 1.60A 1.80 -.50 2.30 7 1750 2.40 2.60 1.80A 2.20A 2.20 -.50 13 2.70 5 61 1755 ---- ---- 2.20A 2.20A 2.70 -.60 13 3.30 9 1760 2.80 3.90B 2.60A 3.90B 3.20 -.70 151 3.90 1 38 1765 ---- 4.80B 3.10A 3.10A 3.90 -.80 12 4.70 1 11 1770 5.00 5.80B 3.70A 4.50A 4.80 -.80 1 5.60 7 41 1775 6.30 7.10B 4.50A 6.20A 5.90 -.80 3 6.70 5 19 1780 ---- 8.70B 5.50A 5.50A 7.20 -.80 8.00 22 1785 8.90 10.50B 6.70A 8.10A 8.80 -.80 52 9.60 75 1790 10.50 12.60B 8.10A 12.60B 10.60 -.80 153 11.40 102 1795 13.00 15.10B 9.90A 13.60B 12.80 -.60 102 13.40 3 103 1800 12.20 17.80B 11.80A 11.90A 15.20 -.50 11 15.70 4 30 1805 ---- 20.80B 14.00A 14.00A 18.00 -.30 18.30 11 1810 ---- 24.10B 16.40A 16.40A 21.10 UNCH 21.10 49 1815 ---- 27.70B 19.10A 19.10A 24.50 +.20 24.30 15 1820 ---- 31.60B 22.10A 22.10A 28.20 +.50 27.70 12 1825 ---- 35.70B 25.40A 25.40A 32.10 +.70 31.40 2 1830 ---- 39.90B 28.90A 28.90A 36.20 +1.00 35.20 1835 ---- 44.30B 32.70A 32.70A 40.50 +1.20 39.30 1840 ---- 48.80B 36.60A 36.60A 44.90 +1.30 43.60 1845 ---- 53.40B 40.80A 40.80A 49.50 +1.60 47.90 1850 ---- 58.10B 45.10A 45.10A 54.10 +1.70 52.40 1855 ---- 62.90B 49.50A 49.50A 58.80 +1.80 57.00 1860 ---- 67.60B 54.10A 54.10A 63.50 +1.90 61.60 1865 ---- 72.50B 58.70A 58.70A 68.30 +2.00 66.30 1870 ---- 77.00B 63.30A 63.30A 73.20 +2.10 71.10 1875 ---- 82.20B 68.10A 68.10A 78.00 +2.10 75.90 1880 ---- 86.80B 72.90A 72.90A 82.90 +2.20 80.70 1885 ---- 91.70B 77.70A 77.70A 87.80 +2.20 85.60 1890 ---- 96.40B 84.50A 84.50A 92.70 +2.20 90.50 1895 ---- 101.60B 89.50A 89.50A 97.60 +2.20 95.40 1900 ---- 106.80B 92.30A 92.30A 102.60 +2.30 100.30 1905 ---- 111.50B 99.20A 99.20A 107.50 +2.30 105.20 1910 ---- 116.40B 104.10A 104.10A 112.50 +2.30 110.20 1915 ---- 121.20B 109.10A 109.10A 117.50 +2.40 115.10 1920 ---- 126.40B 114.00A 114.00A 122.40 +2.30 120.10 1925 ---- 131.70B 117.00A 117.00A 127.40 +2.40 125.00 1930 ---- 136.20B 123.90A 123.90A 132.40 +2.40 130.00 1935 ---- 141.30B 128.90A 128.90A 137.40 +2.40 135.00 1940 ---- 146.30B 134.00A 134.00A 142.30 +2.30 140.00 1945 ---- 151.00B 138.80A 138.80A 147.30 +2.40 144.90 1950 ---- 156.60B 141.80A 141.80A 152.30 +2.40 149.90 1955 ---- 161.00B 148.90A 148.90A 157.30 +2.40 154.90 1960 ---- 166.20B 153.90A 153.90A 162.30 +2.40 159.90 1965 ---- 171.20B 158.90A 158.90A 167.30 +2.40 164.90 1970 ---- 176.20B 163.90A 163.90A 172.30 +2.40 169.90 1975 ---- 181.60B 166.70A 166.70A 177.30 +2.40 174.90 1980 ---- 186.20B 173.90A 173.90A 182.30 +2.40 179.90 1985 ---- 191.20B 178.90A 178.90A 187.30 +2.40 184.90 1990 ---- 196.10B 183.90A 183.90A 192.30 +2.40 189.90 1995 ---- 201.10B 188.90A 188.90A 197.30 +2.50 194.80 2000 ---- 206.60B 191.70A 191.70A 202.30 +2.50 199.80 2005 ---- 211.10B 198.80A 198.80A 207.30 +2.50 204.80 2010 ---- 216.10B 203.80A 203.80A 212.30 +2.50 209.80 2015 ---- 221.10B 208.80A 208.80A 217.30 +2.50 214.80 2020 ---- 226.10B 213.80A 213.80A 222.30 +2.50 219.80 2025 ---- 231.10B 216.70A 216.70A 227.30 +2.50 224.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 230 1172 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0330 +.0215 1.0115 280 ---- ---- ---- ---- .9830 +.0215 .9615 285 ---- ---- ---- ---- .9330 +.0215 .9115 290 ---- ---- ---- ---- .8830 +.0215 .8615 295 ---- ---- ---- ---- .8330 +.0215 .8115 300 ---- ---- ---- ---- .7835 +.0220 .7615 305 ---- ---- ---- ---- .7335 +.0215 .7120 310 ---- ---- ---- ---- .6840 +.0220 .6620 315 ---- ---- ---- ---- .6340 +.0215 .6125 320 ---- ---- ---- ---- .5845 +.0215 .5630 325 ---- ---- ---- ---- .5350 +.0210 .5140 330 ---- .4950B .4560A .4950B .4860 +.0210 .4650 335 ---- ---- ---- ---- .4370 +.0210 .4160 340 ---- .4195B .3590A .4195B .3880 +.0200 .3680 345 ---- ---- ---- ---- .3405 +.0195 .3210 350 ---- .3240B .2665A .3240B .2935 +.0180 .2755 355 ---- ---- ---- ---- .2485 +.0170 .2315 360 ---- .2340B .1820A .2340B .2060 +.0155 .1905 365 ---- .1935B .1450A .1935B .1665 +.0135 .1530 370 ---- .1555B .1125A .1555B .1310 +.0110 .1200 375 ---- .1250B .0850A .1245B .1005 +.0085 .0920 380 ---- .0960B .0625A .0960B .0750 +.0060 .0690 385 ---- .0725B .0455A .0725B .0550 +.0040 .0510 390 ---- .0540B .0325A .0540B .0395 +.0020 .0375 395 ---- .0395B .0235A .0395B .0280 +.0005 .0275 400 ---- .0285B .0170A .0285B .0200 UNCH .0200 405 ---- .0205B .0130A .0205B .0145 UNCH .0145 410 ---- .0145B .0095A .0145B .0105 -.0005 .0110 415 ---- .0100B .0070A .0100B .0075 -.0005 .0080 420 ---- .0070B .0055A .0070B .0055 -.0005 .0060 425 ---- .0050B ---- .0050B .0040 -.0005 .0045 430 ---- ---- ---- ---- .0030 -.0005 .0035 435 ---- ---- ---- ---- .0020 -.0005 .0025 440 ---- ---- ---- ---- .0015 -.0005 .0020 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0010 UNCH .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 H1E JAN23 Copper Weekly Friday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 +.0005 .0005 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0020 UNCH .0020 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- ---- ---- .0030 UNCH .0030 330 ---- ---- ---- ---- .0035 -.0005 .0040 335 ---- ---- .0050A .0050A .0045 -.0010 .0055 340 ---- ---- .0065A .0065A .0060 -.0015 .0075 345 ---- ---- .0085A .0085A .0080 -.0020 .0100 350 ---- ---- .0110A .0110A .0110 -.0035 .0145 355 ---- ---- .0155A .0155A .0160 -.0045 .0205 360 ---- ---- .0210A .0210A .0235 -.0055 .0290 365 ---- ---- .0300A .0300A .0340 -.0075 .0415 370 ---- ---- .0415A .0415A .0480 -.0105 .0585 375 ---- ---- .0580A .0580A .0675 -.0130 .0805 380 ---- .1080B .0795A .0795A .0920 -.0155 .1075 385 ---- .1410B .1060A .1060A .1215 -.0180 .1395 390 ---- .1785B .1385A .1385A .1560 -.0195 .1755 395 ---- ---- .1745A .1745A .1950 -.0205 .2155 400 ---- .2630B .2135A .2135A .2370 -.0210 .2580 405 ---- ---- .2560A .2560A .2810 -.0215 .3025 410 ---- ---- ---- ---- .3270 -.0215 .3485 415 ---- ---- ---- ---- .3740 -.0220 .3960 420 ---- .4510B .3925A .3925A .4220 -.0215 .4435 425 ---- ---- ---- ---- .4700 -.0220 .4920 430 ---- ---- .4890A .4890A .5190 -.0220 .5410 435 ---- ---- ---- ---- .5685 -.0215 .5900 440 ---- ---- ---- ---- .6180 -.0215 .6395 445 ---- ---- ---- ---- .6675 -.0215 .6890 450 ---- ---- ---- ---- .7170 -.0220 .7390 455 ---- ---- ---- ---- .7670 -.0215 .7885 460 ---- ---- ---- ---- .8170 -.0215 .8385 465 ---- ---- ---- ---- .8670 -.0215 .8885 470 ---- ---- ---- ---- .9170 -.0215 .9385 475 ---- ---- ---- ---- .9670 -.0215 .9885 480 ---- ---- ---- ---- 1.0170 -.0215 1.0385 485 ---- ---- ---- ---- 1.0670 -.0215 1.0885 490 ---- ---- ---- ---- 1.1170 -.0215 1.1385 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0330 +.0215 1.0115 280 ---- ---- ---- ---- .9830 +.0215 .9615 285 ---- ---- ---- ---- .9330 +.0215 .9115 290 ---- ---- ---- ---- .8830 +.0215 .8615 295 ---- ---- ---- ---- .8330 +.0215 .8115 300 ---- ---- ---- ---- .7830 +.0215 .7615 305 ---- ---- ---- ---- .7330 +.0210 .7120 310 ---- ---- ---- ---- .6835 +.0215 .6620 315 ---- ---- ---- ---- .6335 +.0210 .6125 320 ---- ---- ---- ---- .5840 +.0215 .5625 325 ---- ---- ---- ---- .5340 +.0205 .5135 330 ---- ---- ---- ---- .4845 +.0205 .4640 335 ---- ---- ---- ---- .4355 +.0205 .4150 340 ---- .4175B .3570A .4170B .3865 +.0200 .3665 345 ---- ---- ---- ---- .3380 +.0195 .3185 350 ---- .3210B .2625A .3210B .2900 +.0185 .2715 355 ---- ---- ---- ---- .2440 +.0170 .2270 360 ---- .2285B .1755A .2285B .2000 +.0155 .1845 365 ---- .1875B .1370A .1875B .1590 +.0130 .1460 370 ---- .1480B .1035A .1455B .1225 +.0100 .1125 375 ---- .1175B .0755A .1160B .0910 +.0075 .0835 380 ---- .0880B .0535A .0880B .0660 +.0050 .0610 385 ---- .0645B .0370A .0645B .0465 +.0030 .0435 390 ---- .0465B .0255A .0460B .0320 +.0010 .0310 10 10 395 ---- .0325B .0175A .0325B .0220 +.0005 .0215 10 20 400 ---- .0230B .0120A .0230B .0150 -.0005 .0155 405 ---- .0155B .0090A .0155B .0105 -.0005 .0110 410 ---- .0105B .0065A .0105B .0070 -.0005 .0075 415 ---- .0070B .0050A .0070B .0050 -.0005 .0055 420 ---- .0050B ---- .0050B .0035 -.0005 .0040 425 ---- .0030B ---- .0030B .0025 UNCH .0025 430 ---- ---- ---- ---- .0020 UNCH .0020 435 ---- ---- ---- ---- .0015 UNCH .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0010 +.0005 .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 30 H1W JAN23 Copper Weekly Wednesday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0020 -.0005 .0025 330 ---- ---- ---- ---- .0025 -.0005 .0030 335 ---- ---- .0035A .0035A .0030 -.0010 .0040 340 ---- ---- .0045A .0045A .0040 -.0015 .0055 345 ---- ---- .0060A .0060A .0055 -.0020 .0075 350 ---- ---- .0080A .0080A .0075 -.0030 .0105 355 ---- ---- .0110A .0110A .0115 -.0040 .0155 360 ---- ---- .0155A .0155A .0170 -.0065 .0235 365 ---- ---- .0230A .0230A .0260 -.0090 .0350 370 ---- ---- .0335A .0335A .0395 -.0115 .0510 375 ---- ---- .0490A .0490A .0580 -.0140 .0720 380 ---- .1000B .0700A .0700A .0830 -.0165 .0995 1 1 385 ---- .1330B .0965A .0965A .1135 -.0185 .1320 390 ---- .1715B .1295A .1295A .1490 -.0200 .1690 10 395 ---- ---- .1670A .1670A .1885 -.0215 .2100 400 ---- .2585B .2070A .2070A .2315 -.0220 .2535 405 ---- ---- .2925A .2925A .2770 -.0220 .2990 410 ---- ---- ---- ---- .3235 -.0220 .3455 415 ---- ---- ---- ---- .3715 -.0220 .3935 420 ---- .4495B .3900A .3900A .4200 -.0215 .4415 425 ---- ---- ---- ---- .4690 -.0215 .4905 430 ---- ---- ---- ---- .5185 -.0210 .5395 435 ---- ---- ---- ---- .5680 -.0210 .5890 440 ---- ---- ---- ---- .6175 -.0215 .6390 445 ---- ---- ---- ---- .6675 -.0210 .6885 450 ---- ---- ---- ---- .7170 -.0215 .7385 455 ---- ---- ---- ---- .7670 -.0215 .7885 460 ---- ---- ---- ---- .8170 -.0215 .8385 465 ---- ---- ---- ---- .8670 -.0215 .8885 470 ---- ---- ---- ---- .9170 -.0215 .9385 475 ---- ---- ---- ---- .9670 -.0215 .9885 480 ---- ---- ---- ---- 1.0170 -.0215 1.0385 485 ---- ---- ---- ---- 1.0670 -.0215 1.0885 490 ---- ---- ---- ---- 1.1170 -.0215 1.1385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0330 ---- ---- 280 ---- ---- ---- ---- .9830 ---- ---- 285 ---- ---- ---- ---- .9330 ---- ---- 290 ---- ---- ---- ---- .8835 ---- ---- 295 ---- ---- ---- ---- .8335 ---- ---- 300 ---- ---- ---- ---- .7840 ---- ---- 305 ---- ---- ---- ---- .7345 ---- ---- 310 ---- ---- ---- ---- .6850 ---- ---- 315 ---- ---- ---- ---- .6355 ---- ---- 320 ---- ---- ---- .5565A .5865 ---- ---- 325 ---- ---- ---- ---- .5375 ---- ---- 330 ---- ---- ---- .4595A .4895 ---- ---- 335 ---- ---- ---- ---- .4415 ---- ---- 340 ---- ---- ---- .3655A .3940 ---- ---- 345 ---- ---- ---- ---- .3480 ---- ---- 350 ---- ---- ---- .2770A .3035 ---- ---- 355 ---- ---- ---- ---- .2610 ---- ---- 360 ---- ---- ---- .1980A .2210 ---- ---- 365 ---- ---- ---- .1630A .1840 ---- ---- 370 ---- ---- ---- .1320A .1510 ---- ---- 375 ---- ---- ---- .1055A .1215 ---- ---- 380 ---- ---- ---- .0830A .0965 ---- ---- 385 ---- ---- ---- .0650A .0755 ---- ---- 390 ---- ---- ---- .0500A .0590 ---- ---- 395 ---- ---- ---- .0385A .0455 ---- ---- 400 ---- ---- ---- .0300A .0350 ---- ---- 405 ---- ---- ---- .0230A .0270 ---- ---- 410 ---- ---- ---- .0180A .0210 ---- ---- 415 ---- ---- ---- .0140A .0160 ---- ---- 420 ---- ---- ---- .0110A .0125 ---- ---- 425 ---- ---- ---- .0090A .0095 ---- ---- 430 ---- ---- ---- .0070A .0075 ---- ---- 435 ---- ---- ---- .0060A .0060 ---- ---- 440 ---- ---- ---- .0050A .0045 ---- ---- 445 ---- ---- ---- .0040A .0035 ---- ---- 450 ---- ---- ---- .0035A .0030 ---- ---- 455 ---- ---- ---- .0030A .0025 ---- ---- 460 ---- ---- ---- .0030A .0020 ---- ---- 465 ---- ---- ---- .0030A .0015 ---- ---- 470 ---- ---- ---- .0025A .0015 ---- ---- 475 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2E JAN23 Copper Weekly Friday Option - Week 2 PUT 275 ---- ---- ---- .0025A .0010 ---- ---- 280 ---- ---- ---- .0025A .0010 ---- ---- 285 ---- ---- ---- .0030A .0010 ---- ---- 290 ---- ---- ---- .0030A .0015 ---- ---- 295 ---- ---- ---- .0030A .0015 ---- ---- 300 ---- ---- ---- .0035A .0020 ---- ---- 305 ---- ---- ---- .0040A .0025 ---- ---- 310 ---- ---- ---- .0045A .0030 ---- ---- 315 ---- ---- ---- .0050A .0040 ---- ---- 320 ---- ---- ---- .0055A .0045 ---- ---- 325 ---- ---- ---- .0065A .0060 ---- ---- 330 ---- ---- ---- .0080A .0075 ---- ---- 335 ---- ---- ---- .0095A .0095 ---- ---- 340 ---- ---- ---- .0120A .0120 ---- ---- 345 ---- ---- ---- .0155A .0160 ---- ---- 350 ---- ---- ---- .0205A .0210 ---- ---- 355 .0325 .0340B .0325 .0340B .0285 ---- 10 ---- 360 ---- ---- ---- .0365A .0385 ---- ---- 365 ---- ---- ---- .0485A .0515 ---- ---- 370 ---- ---- ---- .0625A .0680 ---- ---- 375 ---- ---- ---- .0815A .0885 ---- ---- 380 ---- ---- ---- .1055A .1135 ---- ---- 385 ---- ---- ---- .1330A .1425 ---- ---- 390 ---- ---- ---- .1645A .1755 ---- ---- 395 ---- ---- ---- .2000A .2120 ---- ---- 400 ---- ---- ---- .2385A .2515 ---- ---- 405 ---- ---- ---- ---- .2935 ---- ---- 410 ---- ---- ---- ---- .3370 ---- ---- 415 ---- ---- ---- ---- .3825 ---- ---- 420 ---- ---- ---- .4115A .4285 ---- ---- 425 ---- ---- ---- ---- .4755 ---- ---- 430 ---- ---- ---- .5060A .5235 ---- ---- 435 ---- ---- ---- ---- .5720 ---- ---- 440 ---- ---- ---- .6025A .6205 ---- ---- 445 ---- ---- ---- ---- .6695 ---- ---- 450 ---- ---- ---- ---- .7190 ---- ---- 455 ---- ---- ---- ---- .7680 ---- ---- 460 ---- ---- ---- ---- .8180 ---- ---- 465 ---- ---- ---- ---- .8675 ---- ---- 470 ---- ---- ---- ---- .9175 ---- ---- 475 ---- ---- ---- ---- .9670 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.1830 +.0215 1.1615 265 ---- ---- ---- ---- 1.1330 +.0215 1.1115 270 ---- ---- ---- ---- 1.0830 +.0215 1.0615 275 ---- ---- ---- ---- 1.0330 +.0215 1.0115 280 ---- ---- ---- ---- .9830 +.0215 .9615 285 ---- ---- ---- ---- .9330 +.0215 .9115 290 ---- ---- ---- ---- .8830 +.0215 .8615 295 ---- ---- ---- ---- .8330 +.0215 .8115 300 ---- ---- ---- ---- .7830 +.0215 .7615 305 ---- ---- ---- ---- .7335 +.0215 .7120 310 ---- ---- ---- ---- .6835 +.0210 .6625 315 ---- ---- ---- ---- .6340 +.0215 .6125 320 ---- ---- ---- ---- .5845 +.0210 .5635 325 ---- ---- ---- ---- .5350 +.0210 .5140 330 ---- .5120B .4560A .5120B .4860 +.0205 .4655 335 ---- ---- ---- ---- .4370 +.0200 .4170 340 ---- .4200B .3600A .4200B .3890 +.0195 .3695 345 ---- ---- ---- ---- .3415 +.0185 .3230 350 ---- .3250B .2680A .3250B .2955 +.0175 .2780 355 ---- .2360B .2315A .2360B .2510 +.0160 .2350 360 ---- .2360B .1845A .2360B .2090 +.0145 .1945 365 ---- .1965B .1480A .1965B .1700 +.0125 .1575 370 ---- .1575B .1160A .1575B .1350 +.0100 .1250 375 ---- .1300B .0885A .1300B .1045 +.0075 .0970 380 ---- .1015B .0660A .1015B .0795 +.0055 .0740 30 385 ---- .0780B .0485A .0775B .0590 +.0035 .0555 390 ---- .0590B .0355A .0590B .0435 +.0025 .0410 395 ---- .0440B .0260A .0435B .0320 +.0015 .0305 400 ---- .0325B .0190A .0325B .0230 +.0005 .0225 405 ---- .0240B .0140A .0240B .0170 UNCH .0170 20 410 ---- .0175B .0105A .0175B .0125 UNCH .0125 415 ---- .0130B .0080A .0125B .0090 -.0005 .0095 420 ---- .0095B .0065A .0095B .0070 UNCH .0070 10 425 ---- .0065B .0050A .0065B .0050 -.0005 .0055 430 ---- .0050B ---- .0050B .0040 UNCH .0040 435 ---- .0035B ---- .0035B .0030 UNCH .0030 440 ---- ---- ---- ---- .0020 -.0005 .0025 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0015 UNCH .0015 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 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 UNCH .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0020 UNCH .0020 320 ---- ---- ---- ---- .0025 -.0005 .0030 325 ---- ---- ---- ---- .0030 -.0005 .0035 330 ---- ---- ---- ---- .0035 -.0010 .0045 10 335 ---- ---- .0055A .0055A .0050 -.0015 .0065 20 340 ---- ---- .0070A .0070A .0065 -.0020 .0085 345 ---- ---- .0090A .0090A .0090 -.0030 .0120 350 ---- ---- .0120A .0120A .0130 -.0040 .0170 26 355 ---- ---- .0165A .0165A .0185 -.0055 .0240 360 ---- ---- .0230A .0230A .0265 -.0070 .0335 10 365 ---- ---- .0325A .0325A .0370 -.0095 .0465 10 370 ---- ---- .0450A .0450A .0520 -.0115 .0635 375 ---- ---- .0615A .0615A .0715 -.0140 .0855 37 380 ---- .1130B .0830A .0830A .0965 -.0155 .1120 23 385 ---- .1445B .1110A .1110A .1260 -.0175 .1435 19 390 ---- .1815B .1410A .1410A .1605 -.0190 .1795 1 395 ---- ---- .1775A .1775A .1985 -.0200 .2185 10 400 ---- .2650B .2165A .2165A .2395 -.0210 .2605 405 ---- ---- .2595A .2595A .2835 -.0210 .3045 410 ---- ---- .3470A .3470A .3290 -.0215 .3505 415 ---- ---- ---- ---- .3755 -.0215 .3970 420 ---- .4520B .3940A .3940A .4230 -.0215 .4445 425 ---- ---- ---- ---- .4715 -.0215 .4930 430 ---- .5475B .4895A .4895A .5200 -.0215 .5415 435 ---- ---- ---- ---- .5690 -.0215 .5905 440 ---- ---- ---- ---- .6185 -.0215 .6400 445 ---- ---- ---- ---- .6680 -.0215 .6895 450 ---- ---- ---- ---- .7175 -.0215 .7390 455 ---- ---- ---- ---- .7675 -.0215 .7890 460 ---- ---- ---- ---- .8170 -.0215 .8385 465 ---- ---- ---- ---- .8670 -.0215 .8885 470 ---- ---- ---- ---- .9170 -.0215 .9385 475 ---- ---- ---- ---- .9670 -.0215 .9885 480 ---- ---- ---- ---- 1.0170 -.0215 1.0385 485 ---- ---- ---- ---- 1.0670 -.0215 1.0885 490 ---- ---- ---- ---- 1.1170 -.0215 1.1385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 166 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0330 +.0215 1.0115 280 ---- ---- ---- ---- .9830 +.0215 .9615 285 ---- ---- ---- ---- .9330 +.0215 .9115 290 ---- ---- ---- ---- .8830 +.0210 .8620 295 ---- ---- ---- ---- .8330 +.0210 .8120 300 ---- ---- ---- ---- .7835 +.0210 .7625 305 ---- ---- ---- ---- .7335 +.0210 .7125 310 ---- ---- ---- ---- .6840 +.0210 .6630 315 ---- ---- ---- ---- .6345 +.0205 .6140 320 ---- ---- ---- ---- .5850 +.0205 .5645 325 ---- ---- ---- ---- .5360 +.0205 .5155 330 ---- .5180B .4575A .5180B .4870 +.0200 .4670 335 ---- ---- ---- ---- .4385 +.0200 .4185 340 ---- .4210B .3625A .4205B .3905 +.0195 .3710 345 ---- ---- ---- ---- .3435 +.0195 .3240 350 ---- .3275B .2720A .3270B .2980 +.0190 .2790 355 ---- ---- ---- ---- .2545 +.0185 .2360 360 ---- .2400B .1905A .2400B .2135 +.0170 .1965 365 ---- .1930B .1545A .1930B .1755 +.0150 .1605 370 ---- .1630B .1230A .1625B .1415 +.0130 .1285 375 ---- .1350B .0960A .1340B .1115 +.0100 .1015 380 ---- .1070B .0740A .1070B .0860 +.0080 .0780 385 ---- .0835B .0565A .0825B .0655 +.0065 .0590 390 ---- .0645B .0425A .0640B .0495 +.0055 .0440 395 ---- .0490B .0320A .0490B .0370 +.0040 .0330 400 ---- .0370B ---- .0365B .0275 +.0030 .0245 405 ---- .0275B ---- .0275B .0205 +.0020 .0185 410 ---- .0205B ---- .0195B .0155 +.0015 .0140 415 ---- .0150B ---- .0150B .0115 +.0010 .0105 420 ---- .0110B ---- .0105B .0085 +.0005 .0080 425 ---- .0080B ---- .0080B .0065 +.0005 .0060 430 ---- .0055B ---- .0055B .0050 +.0005 .0045 435 ---- .0040B ---- ---- .0035 UNCH .0035 440 ---- ---- ---- ---- .0030 UNCH .0030 445 ---- ---- ---- ---- .0020 UNCH .0020 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 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 H2W JAN23 Copper Weekly Wednesday Option - Week 2 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0010 -.0005 .0015 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0010 -.0010 .0020 305 ---- ---- ---- ---- .0015 -.0010 .0025 310 ---- ---- ---- ---- .0020 -.0010 .0030 315 ---- ---- ---- ---- .0025 -.0010 .0035 320 ---- ---- ---- ---- .0030 -.0010 .0040 325 ---- ---- ---- ---- .0040 -.0010 .0050 330 ---- ---- ---- ---- .0050 -.0015 .0065 335 ---- ---- .0075A .0075A .0065 -.0015 .0080 340 ---- ---- .0095A .0095A .0085 -.0015 .0100 345 ---- ---- .0120A .0120A .0115 -.0020 .0135 350 ---- ---- .0160A .0160A .0155 -.0025 .0180 355 ---- .0260B .0210A .0210A .0220 -.0030 .0250 360 ---- .0365B .0290A .0290A .0310 -.0045 .0355 365 ---- .0505B .0390A .0390A .0430 -.0060 .0490 370 ---- .0690B .0530A .0530A .0585 -.0090 .0675 375 ---- .0915B .0705A .0705A .0785 -.0115 .0900 380 ---- .1190B .0920A .0920A .1030 -.0135 .1165 385 ---- .1505B .1185A .1185A .1325 -.0150 .1475 390 ---- .1870B .1495A .1495A .1660 -.0165 .1825 395 ---- ---- .1840A .1840A .2035 -.0175 .2210 400 ---- .2690B .2225A .2225A .2440 -.0185 .2625 405 ---- ---- ---- ---- .2870 -.0195 .3065 410 ---- ---- ---- ---- .3315 -.0200 .3515 415 ---- ---- ---- ---- .3775 -.0205 .3980 420 ---- .4535B .3970A .3970A .4250 -.0205 .4455 425 ---- ---- ---- ---- .4725 -.0210 .4935 430 ---- .5505B .4915A .4915A .5210 -.0210 .5420 435 ---- ---- ---- ---- .5695 -.0215 .5910 440 ---- ---- .5890A .5890A .6190 -.0215 .6405 445 ---- ---- ---- ---- .6680 -.0215 .6895 450 ---- ---- ---- ---- .7175 -.0215 .7390 455 ---- ---- ---- ---- .7675 -.0215 .7890 460 ---- ---- ---- ---- .8170 -.0215 .8385 465 ---- ---- ---- ---- .8670 -.0215 .8885 470 ---- ---- ---- ---- .9170 -.0215 .9385 475 ---- ---- ---- ---- .9670 -.0215 .9885 480 ---- ---- ---- ---- 1.0170 -.0215 1.0385 485 ---- ---- ---- ---- 1.0670 -.0215 1.0885 490 ---- ---- ---- ---- 1.1170 -.0215 1.1385 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1830 +.0210 1.1620 265 ---- ---- ---- ---- 1.1330 +.0210 1.1120 270 ---- ---- ---- ---- 1.0830 +.0210 1.0620 275 ---- ---- ---- ---- 1.0330 +.0210 1.0120 280 ---- ---- ---- ---- .9830 +.0210 .9620 285 ---- ---- ---- ---- .9330 +.0210 .9120 290 ---- ---- ---- ---- .8830 +.0210 .8620 295 ---- ---- ---- ---- .8330 +.0210 .8120 300 ---- ---- ---- ---- .7830 +.0210 .7620 305 ---- ---- ---- ---- .7330 +.0210 .7120 310 ---- ---- ---- ---- .6830 +.0210 .6620 315 ---- ---- ---- ---- .6330 +.0210 .6120 320 ---- ---- ---- ---- .5830 +.0210 .5620 325 ---- ---- ---- ---- .5330 +.0210 .5120 330 ---- ---- ---- ---- .4830 +.0210 .4620 335 ---- ---- ---- ---- .4330 +.0210 .4120 340 ---- ---- ---- ---- .3830 +.0210 .3620 345 ---- ---- ---- ---- .3330 +.0210 .3120 350 ---- ---- ---- ---- .2830 +.0210 .2620 355 ---- ---- ---- ---- .2330 +.0210 .2120 360 ---- ---- ---- ---- .1830 +.0205 .1625 365 ---- ---- ---- ---- .1330 +.0200 .1130 370 ---- .1055B ---- .1055B .0830 +.0160 .0670 375 ---- .0700B .0260A .0660B .0330 +.0015 .0315 380 .0020 .0320B .0005A .0005A .0000 -.0105 2 .0105 6 9 385 ---- .0065B .0010A .0060B .0000 -.0030 .0030 390 ---- ---- .0005A .0005A .0000 -.0010 .0010 395 ---- ---- ---- ---- .0000 -.0005 .0005 4 400 ---- ---- ---- ---- .0000 -.0005 .0005 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 6 13 H3M DEC22 Copper Weekly Monday 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 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0010 .0010 365 ---- ---- .0010A .0010A .0000 -.0015 .0015 1 370 ---- ---- .0010A .0010A .0000 -.0055 .0055 8 17 375 ---- ---- .0005A .0005A .0000 -.0200 .0200 11 10 380 .0155 .0155 .0130A .0130A .0170 -.0320 1 .0490 20 385 ---- ---- .0455A .0455A .0670 -.0245 .0915 1 390 ---- ---- .0860A .0860A .1170 -.0225 .1395 395 ---- ---- ---- ---- .1670 -.0220 .1890 400 ---- ---- ---- ---- .2170 -.0220 .2390 405 ---- ---- ---- ---- .2670 -.0220 .2890 410 ---- ---- ---- ---- .3170 -.0220 .3390 415 ---- ---- ---- ---- .3670 -.0220 .3890 420 ---- ---- ---- ---- .4170 -.0220 .4390 425 ---- ---- ---- ---- .4670 -.0220 .4890 430 ---- ---- ---- ---- .5170 -.0220 .5390 435 ---- ---- ---- ---- .5670 -.0220 .5890 440 ---- ---- ---- ---- .6170 -.0220 .6390 445 ---- ---- ---- ---- .6670 -.0220 .6890 450 ---- ---- ---- ---- .7170 -.0220 .7390 455 ---- ---- ---- ---- .7670 -.0220 .7890 460 ---- ---- ---- ---- .8170 -.0220 .8390 465 ---- ---- ---- ---- .8670 -.0220 .8890 470 ---- ---- ---- ---- .9170 -.0220 .9390 475 ---- ---- ---- ---- .9670 -.0220 .9890 480 ---- ---- ---- ---- 1.0170 -.0220 1.0390 485 ---- ---- ---- ---- 1.0670 -.0220 1.0890 490 ---- ---- ---- ---- 1.1170 -.0220 1.1390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 19 49 H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1835 +.0220 1.1615 265 ---- ---- ---- ---- 1.1335 +.0220 1.1115 270 ---- ---- ---- ---- 1.0835 +.0220 1.0615 275 ---- ---- ---- ---- 1.0335 +.0220 1.0115 280 ---- ---- ---- ---- .9835 +.0220 .9615 285 ---- ---- ---- ---- .9335 +.0220 .9115 290 ---- ---- ---- ---- .8835 +.0215 .8620 295 ---- ---- ---- ---- .8335 +.0215 .8120 300 ---- ---- ---- ---- .7835 +.0215 .7620 305 ---- ---- ---- ---- .7335 +.0215 .7120 310 ---- ---- ---- ---- .6835 +.0215 .6620 315 ---- ---- ---- ---- .6335 +.0215 .6120 320 ---- ---- ---- ---- .5835 +.0215 .5620 325 ---- ---- ---- ---- .5335 +.0215 .5120 330 ---- ---- ---- ---- .4835 +.0215 .4620 335 ---- ---- ---- ---- .4335 +.0215 .4120 340 ---- ---- ---- ---- .3835 +.0215 .3620 345 ---- ---- ---- ---- .3335 +.0215 .3120 350 ---- ---- ---- ---- .2835 +.0210 .2625 355 ---- ---- ---- ---- .2335 +.0200 .2135 360 ---- .2130B .1540A .2130B .1840 +.0185 .1655 365 ---- ---- ---- ---- .1360 +.0160 .1200 370 ---- .1205B .0650A .1205B .0905 +.0120 .0785 375 ---- .0825B .0335A .0780B .0515 +.0060 .0455 380 ---- .0485B .0150A .0440B .0245 +.0010 .0235 385 .0175 .0255B .0065A .0065A .0100 -.0015 10 .0115 10 390 ---- .0125B .0030A .0125B .0040 -.0015 .0055 1 11 395 ---- .0050B .0015A .0050B .0015 -.0010 .0025 400 ---- .0020B ---- .0020B .0005 -.0010 .0015 2 405 ---- ---- ---- ---- .0005 UNCH .0005 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 10 1 24 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 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- .0015A .0015A .0005 -.0015 .0020 1 1 360 ---- ---- .0020A .0020A .0010 -.0030 .0040 365 ---- ---- .0035A .0035A .0030 -.0055 .0085 2 2 370 .0095 .0120B .0070A .0085A .0075 -.0095 2 .0170 3 375 ---- ---- .0150A .0150A .0185 -.0155 .0340 380 .0350 .0615B .0305A .0615B .0415 -.0205 1 .0620 1 2 385 ---- ---- .0580A .0580A .0770 -.0230 .1000 390 ---- .1495B .0955A .0955A .1210 -.0230 .1440 395 ---- ---- .1780A .1780A .1685 -.0225 .1910 400 ---- ---- .1870A .1870A .2175 -.0220 .2395 405 ---- ---- ---- ---- .2675 -.0215 .2890 410 ---- ---- ---- ---- .3175 -.0215 .3390 415 ---- ---- ---- ---- .3675 -.0215 .3890 420 ---- ---- ---- ---- .4175 -.0215 .4390 425 ---- ---- ---- ---- .4675 -.0215 .4890 430 ---- ---- ---- ---- .5175 -.0215 .5390 435 ---- ---- ---- ---- .5675 -.0215 .5890 440 ---- ---- ---- ---- .6175 -.0215 .6390 445 ---- ---- ---- ---- .6675 -.0215 .6890 450 ---- ---- ---- ---- .7175 -.0215 .7390 455 ---- ---- ---- ---- .7675 -.0215 .7890 460 ---- ---- ---- ---- .8175 -.0215 .8390 465 ---- ---- ---- ---- .8675 -.0210 .8885 470 ---- ---- ---- ---- .9175 -.0210 .9385 475 ---- ---- ---- ---- .9675 -.0210 .9885 480 ---- ---- ---- ---- 1.0175 -.0210 1.0385 485 ---- ---- ---- ---- 1.0675 -.0210 1.0885 490 ---- ---- ---- ---- 1.1175 -.0210 1.1385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 4 8 H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.1830 +.0215 1.1615 265 ---- ---- ---- ---- 1.1330 +.0215 1.1115 270 ---- ---- ---- ---- 1.0835 +.0220 1.0615 275 ---- ---- ---- ---- 1.0335 +.0220 1.0115 280 ---- ---- ---- ---- .9835 +.0220 .9615 285 ---- ---- ---- ---- .9335 +.0220 .9115 290 ---- ---- ---- ---- .8835 +.0220 .8615 295 ---- ---- ---- ---- .8335 +.0220 .8115 300 ---- ---- ---- ---- .7835 +.0220 .7615 305 ---- ---- ---- ---- .7335 +.0220 .7115 310 ---- ---- ---- ---- .6835 +.0220 .6615 315 ---- ---- ---- ---- .6335 +.0215 .6120 320 ---- ---- ---- ---- .5835 +.0215 .5620 325 ---- ---- ---- ---- .5335 +.0215 .5120 330 ---- ---- ---- ---- .4835 +.0215 .4620 335 ---- ---- ---- ---- .4335 +.0215 .4120 340 ---- ---- ---- ---- .3835 +.0215 .3620 345 ---- ---- ---- ---- .3335 +.0210 .3125 350 ---- .2795B .2540A .2795B .2840 +.0205 .2635 355 ---- ---- ---- ---- .2350 +.0195 .2155 360 ---- .2180B .1580A .2175B .1865 +.0175 .1690 365 ---- ---- .1205A .1205A .1405 +.0150 .1255 370 ---- .1260B .0750A .1250B .0980 +.0110 .0870 375 ---- .0905B .0450A .0875B .0620 +.0060 .0560 380 ---- .0585B .0250A .0540B .0360 +.0030 .0330 385 ---- .0355B .0135A .0350B .0190 +.0005 3 .0185 390 .0150 .0200B .0075A .0075A .0100 UNCH 1 .0100 10 395 .0090 .0110B .0040A .0110B .0050 -.0005 1 .0055 1 11 400 ---- .0055B .0025A .0055B .0025 -.0005 .0030 10 405 ---- .0020B ---- .0020B .0015 UNCH .0015 1 1 410 ---- ---- ---- ---- .0005 -.0005 .0010 5 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 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 5 2 40 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 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- .0020A .0020A .0010 -.0015 .0025 1 3 355 ---- ---- .0030A .0030A .0020 -.0025 .0045 360 .0040 .0040 .0040 .0045B .0040 -.0040 1 .0080 365 ---- ---- .0070A .0070A .0075 -.0070 .0145 370 .0135 .0215B .0125A .0215B .0150 -.0105 3 .0255 4 14 375 .0325 .0415B .0225A .0415B .0290 -.0155 3 .0445 5 9 380 ---- ---- .0405A .0405A .0530 -.0185 .0715 2 42 385 ---- ---- .0680A .0680A .0860 -.0210 .1070 10 390 ---- .1540B .1035A .1035A .1270 -.0215 .1485 1 395 ---- ---- .1465A .1465A .1720 -.0215 .1935 400 ---- .2495B .1900A .1900A .2195 -.0215 .2410 405 ---- ---- ---- ---- .2680 -.0220 .2900 410 ---- ---- ---- ---- .3175 -.0220 .3395 415 ---- ---- ---- ---- .3675 -.0215 .3890 420 ---- ---- ---- ---- .4175 -.0215 .4390 425 ---- ---- ---- ---- .4675 -.0215 .4890 430 ---- ---- ---- ---- .5175 -.0215 .5390 435 ---- ---- ---- ---- .5675 -.0215 .5890 440 ---- ---- ---- ---- .6175 -.0210 .6385 445 ---- ---- ---- ---- .6675 -.0210 .6885 450 ---- ---- ---- ---- .7175 -.0210 .7385 455 ---- ---- ---- ---- .7675 -.0210 .7885 460 ---- ---- ---- ---- .8175 -.0210 .8385 465 ---- ---- ---- ---- .8675 -.0210 .8885 470 ---- ---- ---- ---- .9175 -.0210 .9385 475 ---- ---- ---- ---- .9675 -.0210 .9885 480 ---- ---- ---- ---- 1.0175 -.0210 1.0385 485 ---- ---- ---- ---- 1.0675 -.0210 1.0885 490 ---- ---- ---- ---- 1.1170 -.0215 1.1385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 12 80 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0330 +.0215 1.0115 280 ---- ---- ---- ---- .9830 +.0215 .9615 285 ---- ---- ---- ---- .9335 +.0215 .9120 290 ---- ---- ---- ---- .8835 +.0215 .8620 295 ---- ---- ---- ---- .8340 +.0215 .8125 300 ---- ---- ---- ---- .7845 +.0210 .7635 305 ---- ---- ---- ---- .7355 +.0210 .7145 310 ---- .6945B .6570A .6945B .6865 +.0210 .6655 315 ---- ---- ---- ---- .6375 +.0205 .6170 320 ---- .6200B .5595A .6200B .5890 +.0200 .5690 325 ---- ---- ---- ---- .5410 +.0195 .5215 330 ---- .5235B .4650A .5225B .4935 +.0190 .4745 335 ---- ---- ---- ---- .4470 +.0185 .4285 340 ---- .4300B .3740A .4300B .4010 +.0175 .3835 345 ---- ---- ---- ---- .3565 +.0165 .3400 350 ---- .3415B .2890A .3415B .3140 +.0150 .2990 355 ---- ---- ---- ---- .2735 +.0140 .2595 360 ---- .2600B .2135A .2600B .2350 +.0120 .2230 365 ---- .2235B .1805A .2235B .2000 +.0105 .1895 370 ---- .1885B .1500A .1880B .1675 +.0085 .1590 375 ---- .1635B .1230A .1635B .1390 +.0070 .1320 380 ---- .1365B .1000A .1360B .1140 +.0050 .1090 385 ---- .1130B .0810A .1125B .0930 +.0035 .0895 390 ---- .0925B .0655A .0925B .0755 +.0025 .0730 395 ---- .0755B .0525A .0755B .0610 +.0015 .0595 400 ---- .0615B .0425A .0615B .0490 +.0005 .0485 405 ---- .0500B .0340A .0495B .0395 +.0005 .0390 410 ---- .0405B .0275A .0405B .0315 UNCH .0315 415 ---- .0325B .0225A .0325B .0255 UNCH .0255 420 ---- .0260B .0180A .0260B .0205 UNCH .0205 425 ---- .0210B .0150A .0210B .0165 UNCH .0165 430 ---- .0170B .0120A .0165B .0130 -.0005 .0135 435 ---- .0135B .0100A .0135B .0105 -.0005 .0110 440 ---- .0105B .0080A .0105B .0085 -.0005 .0090 445 ---- .0085B .0070A .0085B .0070 -.0005 .0075 450 ---- .0070B ---- .0070B .0060 UNCH .0060 455 ---- .0055B ---- .0055B .0045 -.0005 .0050 460 ---- .0045B ---- .0045B .0040 UNCH .0040 465 ---- ---- ---- ---- .0030 -.0005 .0035 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0020 UNCH .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0020 -.0005 .0025 295 ---- ---- ---- ---- .0025 -.0005 .0030 300 ---- ---- ---- ---- .0035 UNCH .0035 305 ---- ---- ---- ---- .0040 -.0005 .0045 310 ---- ---- ---- ---- .0050 -.0010 .0060 315 ---- ---- ---- ---- .0065 -.0005 .0070 320 ---- ---- .0085A .0085A .0080 -.0010 .0090 325 ---- ---- .0100A .0100A .0095 -.0020 .0115 330 ---- ---- .0120A .0120A .0120 -.0025 .0145 335 ---- ---- .0150A .0150A .0150 -.0030 .0180 340 ---- ---- .0185A .0185A .0190 -.0040 .0230 345 ---- ---- .0235A .0235A .0245 -.0055 .0300 350 ---- ---- .0295A .0295A .0320 -.0060 .0380 355 ---- ---- .0375A .0375A .0410 -.0080 .0490 360 ---- ---- .0480A .0480A .0530 -.0090 .0620 365 ---- ---- .0605A .0605A .0670 -.0115 .0785 10 10 370 ---- ---- .0765A .0765A .0850 -.0125 .0975 375 ---- ---- .0955A .0955A .1060 -.0145 .1205 380 ---- ---- .1180A .1180A .1310 -.0165 .1475 8 385 ---- ---- .1440A .1440A .1600 -.0175 .1775 20 20 390 ---- ---- .1755A .1755A .1920 -.0190 .2110 20 395 ---- .2480B .2085A .2085A .2270 -.0200 .2470 400 ---- .2880B .2455A .2455A .2650 -.0210 .2860 405 ---- ---- .2840A .2840A .3055 -.0210 .3265 410 ---- ---- ---- ---- .3475 -.0215 .3690 415 ---- ---- ---- ---- .3910 -.0220 .4130 420 ---- .4630B .4105A .4105A .4360 -.0220 .4580 425 ---- ---- ---- ---- .4820 -.0215 .5035 430 ---- .5565B .5010A .5010A .5285 -.0220 .5505 435 ---- ---- ---- ---- .5760 -.0215 .5975 440 ---- .6530B .5950A .5950A .6240 -.0215 .6455 445 ---- ---- ---- ---- .6725 -.0215 .6940 450 ---- .7505B .6915A .6915A .7210 -.0215 .7425 455 ---- ---- ---- ---- .7700 -.0215 .7915 460 ---- ---- ---- ---- .8190 -.0215 .8405 465 ---- ---- ---- ---- .8685 -.0215 .8900 470 ---- ---- ---- ---- .9180 -.0215 .9395 475 ---- ---- ---- ---- .9675 -.0215 .9890 480 ---- ---- ---- ---- 1.0175 -.0215 1.0390 485 ---- ---- ---- ---- 1.0670 -.0215 1.0885 490 ---- ---- ---- ---- 1.1170 -.0215 1.1385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 58 H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0330 +.0215 1.0115 280 ---- ---- ---- ---- .9830 +.0215 .9615 285 ---- ---- ---- ---- .9330 +.0215 .9115 290 ---- ---- ---- ---- .8830 +.0215 .8615 295 ---- ---- ---- ---- .8330 +.0215 .8115 300 ---- ---- ---- ---- .7830 +.0215 .7615 305 ---- ---- ---- ---- .7330 +.0215 .7115 310 ---- ---- ---- ---- .6830 +.0215 .6615 315 ---- ---- ---- ---- .6330 +.0215 .6115 320 ---- ---- ---- ---- .5830 +.0215 .5615 325 ---- ---- ---- ---- .5330 +.0215 .5115 330 ---- ---- ---- ---- .4835 +.0220 .4615 335 ---- ---- ---- ---- .4335 +.0215 .4120 340 ---- ---- ---- ---- .3840 +.0215 .3625 345 ---- ---- ---- ---- .3350 +.0215 .3135 350 ---- .3170B .2560A .3170B .2860 +.0205 .2655 355 ---- ---- ---- ---- .2380 +.0195 .2185 360 ---- .2210B .1635A .2210B .1910 +.0175 .1735 365 ---- .1450B .1290A .1450B .1470 +.0155 .1315 370 ---- .1325B .0855A .1325B .1065 +.0115 .0950 375 ---- .0990B .0565A .0965B .0725 +.0080 .0645 380 ---- .0680B .0355A .0665B .0465 +.0045 .0420 385 ---- .0445B .0215A .0445B .0285 +.0020 .0265 9 390 ---- .0280B .0130A .0280B .0170 +.0005 .0165 3 395 ---- .0175B .0085A .0175B .0100 -.0005 .0105 1 400 ---- .0105B .0055A .0105B .0060 -.0005 .0065 3 405 ---- .0060B ---- .0060B .0035 -.0005 .0040 410 ---- .0030B ---- .0030B .0025 UNCH .0025 10 415 ---- ---- ---- ---- .0015 UNCH .0015 10 420 ---- ---- ---- ---- .0010 UNCH .0010 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .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 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0020 -.0005 .0025 350 ---- ---- .0040A .0040A .0035 -.0010 .0045 355 ---- ---- .0055A .0055A .0050 -.0025 .0075 10 360 ---- ---- .0080A .0080A .0085 -.0035 .0120 365 ---- ---- .0125A .0125A .0140 -.0065 .0205 10 370 ---- ---- .0200A .0200A .0235 -.0100 .0335 375 ---- ---- .0320A .0320A .0395 -.0135 .0530 18 380 ---- .0815B .0510A .0510A .0635 -.0170 .0805 4 385 ---- .1175B .0780A .0780A .0955 -.0195 .1150 34 390 ---- .1595B .1130A .1130A .1340 -.0210 .1550 395 ---- ---- .1530A .1530A .1770 -.0215 .1985 400 ---- .2515B .1955A .1955A .2230 -.0215 .2445 405 ---- ---- ---- ---- .2705 -.0220 .2925 410 ---- ---- ---- ---- .3190 -.0220 .3410 415 ---- ---- ---- ---- .3680 -.0220 .3900 420 ---- ---- ---- ---- .4175 -.0220 .4395 425 ---- ---- ---- ---- .4675 -.0215 .4890 430 ---- ---- ---- ---- .5170 -.0215 .5385 435 ---- ---- ---- ---- .5670 -.0215 .5885 440 ---- ---- ---- ---- .6170 -.0215 .6385 445 ---- ---- ---- ---- .6670 -.0215 .6885 450 ---- ---- ---- ---- .7170 -.0215 .7385 455 ---- ---- ---- ---- .7670 -.0215 .7885 460 ---- ---- ---- ---- .8170 -.0215 .8385 465 ---- ---- ---- ---- .8670 -.0215 .8885 470 ---- ---- ---- ---- .9170 -.0215 .9385 475 ---- ---- ---- ---- .9670 -.0215 .9885 480 ---- ---- ---- ---- 1.0170 -.0215 1.0385 485 ---- ---- ---- ---- 1.0670 -.0215 1.0885 490 ---- ---- ---- ---- 1.1170 -.0215 1.1385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0330 +.0215 1.0115 280 ---- ---- ---- ---- .9830 +.0215 .9615 285 ---- ---- ---- ---- .9330 +.0215 .9115 290 ---- ---- ---- ---- .8830 +.0215 .8615 295 ---- ---- ---- ---- .8330 +.0215 .8115 300 ---- ---- ---- ---- .7830 +.0215 .7615 305 ---- ---- ---- ---- .7330 +.0215 .7115 310 ---- ---- ---- ---- .6830 +.0215 .6615 315 ---- ---- ---- ---- .6330 +.0215 .6115 320 ---- ---- ---- ---- .5830 +.0215 .5615 325 ---- ---- ---- ---- .5335 +.0215 .5120 330 ---- ---- ---- ---- .4835 +.0215 .4620 335 ---- ---- ---- ---- .4340 +.0210 .4130 340 ---- .3860B .3550A .3860B .3850 +.0210 .3640 345 ---- ---- ---- ---- .3360 +.0205 .3155 350 ---- .3190B .2580A .3190B .2875 +.0195 .2680 355 ---- ---- ---- ---- .2405 +.0185 .2220 360 ---- .2240B .1680A .2235B .1950 +.0170 .1780 365 ---- .1665B .1280A .1665B .1520 +.0145 .1375 370 ---- .1395B .0930A .1395B .1135 +.0115 .1020 375 ---- .1065B .0645A .1060B .0810 +.0085 .0725 380 ---- .0765B .0435A .0765B .0550 +.0050 .0500 385 ---- .0530B .0285A .0530B .0365 +.0030 .0335 390 ---- .0360B .0180A .0360B .0235 +.0010 .0225 8 395 ---- .0235B .0120A .0235B .0150 UNCH .0150 400 ---- .0155B .0085A .0155B .0095 -.0005 .0100 220 405 ---- .0100B .0055A .0100B .0065 UNCH .0065 25 410 ---- .0060B .0040A .0060B .0040 -.0005 .0045 15 415 ---- .0035B ---- .0035B .0030 UNCH .0030 9 420 ---- ---- ---- ---- .0020 UNCH .0020 425 ---- ---- ---- ---- .0015 UNCH .0015 430 ---- ---- ---- ---- .0010 UNCH .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 H5E DEC22 Copper Weekly Friday Option - Week 5 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 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 11 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- .0040A .0040A .0035 -.0010 .0045 350 ---- ---- .0055A .0055A .0050 -.0020 .0070 355 ---- ---- .0075A .0075A .0075 -.0030 .0105 6 360 ---- ---- .0110A .0110A .0120 -.0050 .0170 1 11 365 ---- ---- .0170A .0170A .0190 -.0075 .0265 370 ---- ---- .0260A .0260A .0305 -.0100 .0405 10 20 375 ---- ---- .0395A .0395A .0480 -.0130 .0610 260 380 ---- .0890B .0595A .0595A .0720 -.0165 .0885 160 385 ---- .1245B .0860A .0860A .1035 -.0185 .1220 8 390 ---- .1650B .1200A .1200A .1405 -.0200 .1605 100 395 ---- ---- .1595A .1595A .1820 -.0210 .2030 400 ---- .2545B .2000A .2000A .2265 -.0215 .2480 405 ---- ---- ---- ---- .2730 -.0215 .2945 410 ---- ---- ---- ---- .3210 -.0215 .3425 415 ---- ---- ---- ---- .3695 -.0215 .3910 420 ---- ---- .3875A .3875A .4185 -.0215 .4400 425 ---- ---- ---- ---- .4680 -.0215 .4895 430 ---- ---- ---- ---- .5175 -.0215 .5390 435 ---- ---- ---- ---- .5675 -.0215 .5890 440 ---- ---- ---- ---- .6170 -.0215 .6385 445 ---- ---- ---- ---- .6670 -.0215 .6885 450 ---- ---- ---- ---- .7170 -.0215 .7385 455 ---- ---- ---- ---- .7670 -.0215 .7885 460 ---- ---- ---- ---- .8170 -.0215 .8385 465 ---- ---- ---- ---- .8670 -.0215 .8885 470 ---- ---- ---- ---- .9170 -.0215 .9385 475 ---- ---- ---- ---- .9670 -.0215 .9885 480 ---- ---- ---- ---- 1.0170 -.0215 1.0385 485 ---- ---- ---- ---- 1.0670 -.0215 1.0885 490 ---- ---- ---- ---- 1.1170 -.0215 1.1385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 576 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0330 +.0215 1.0115 280 ---- ---- ---- ---- .9835 +.0215 .9620 285 ---- ---- ---- ---- .9335 +.0210 .9125 290 ---- ---- ---- ---- .8845 +.0215 .8630 295 ---- ---- ---- ---- .8350 +.0215 .8135 300 ---- ---- .7570A .7570A .7860 +.0210 .7650 305 ---- ---- ---- ---- .7370 +.0210 .7160 310 ---- .7195B .6595A .7190B .6885 +.0205 .6680 315 ---- ---- ---- ---- .6405 +.0205 .6200 320 ---- .6230B .5635A .6230B .5925 +.0200 .5725 325 ---- ---- ---- ---- .5455 +.0195 .5260 330 ---- .5280B .4705A .5280B .4990 +.0190 .4800 335 ---- ---- ---- ---- .4530 +.0180 .4350 340 ---- .4360B .3815A .4355B .4085 +.0175 .3910 345 ---- ---- ---- ---- .3655 +.0165 .3490 350 ---- .3500B .2995A .3500B .3240 +.0150 .3090 355 ---- .2730B .2620A .2730B .2850 +.0135 .2715 360 ---- .2710B .2270A .2705B .2480 +.0120 .2360 365 ---- .2355B .1945A .2345B .2140 +.0105 .2035 370 ---- .2090B .1650A .2080B .1830 +.0090 .1740 375 ---- .1790B .1385A .1785B .1550 +.0075 .1475 380 ---- .1520B .1155A .1515B .1305 +.0060 .1245 385 ---- .1285B .0960A .1280B .1090 +.0045 .1045 390 ---- .1080B .0795A .1070B .0905 +.0030 .0875 395 ---- .0905B .0655A .0900B .0750 +.0020 .0730 400 ---- .0755B .0540A .0755B .0620 +.0010 .0610 4 4 405 ---- .0625B .0445A .0625B .0510 UNCH .0510 410 ---- .0520B .0370A .0520B .0420 UNCH .0420 415 ---- .0430B .0305A .0420B .0345 -.0005 .0350 420 ---- .0355B .0250A .0355B .0285 -.0005 .0290 10 10 425 ---- .0295B .0210A .0295B .0235 -.0005 .0240 430 ---- .0240B .0175A .0240B .0195 UNCH .0195 435 ---- .0200B .0145A .0190B .0160 UNCH .0160 440 ---- .0160B .0120A .0155B .0130 -.0005 .0135 445 ---- .0135B .0100A .0130B .0110 UNCH .0110 450 ---- .0110B .0085A .0110B .0090 -.0005 .0095 455 ---- .0090B .0075A .0090B .0075 -.0005 .0080 460 ---- .0075B ---- .0075B .0065 UNCH .0065 465 ---- .0060B ---- .0060B .0055 UNCH .0055 470 ---- ---- ---- ---- .0045 -.0005 .0050 475 ---- ---- ---- ---- .0035 -.0005 .0040 480 ---- ---- ---- ---- .0030 -.0005 .0035 485 ---- ---- ---- ---- .0025 -.0005 .0030 490 ---- ---- ---- ---- .0025 -.0005 .0030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 14 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0015 UNCH .0015 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0025 -.0005 .0030 290 ---- ---- ---- ---- .0035 UNCH .0035 295 ---- ---- ---- ---- .0040 -.0005 .0045 300 ---- ---- ---- ---- .0050 -.0005 .0055 305 ---- ---- ---- ---- .0060 -.0010 .0070 310 ---- ---- ---- ---- .0075 -.0010 .0085 315 ---- ---- .0100A .0100A .0095 -.0010 .0105 320 ---- ---- .0120A .0120A .0115 -.0015 .0130 325 ---- ---- .0140A .0140A .0140 -.0020 .0160 330 ---- ---- .0170A .0170A .0175 -.0025 .0200 335 ---- ---- .0205A .0205A .0215 -.0035 .0250 340 ---- ---- .0255A .0255A .0270 -.0040 .0310 345 ---- ---- .0315A .0315A .0335 -.0055 1 .0390 350 ---- ---- .0390A .0390A .0420 -.0070 .0490 355 ---- ---- .0485A .0485A .0525 -.0080 1 .0605 360 ---- ---- .0600A .0600A .0660 -.0090 .0750 365 ---- ---- .0740A .0740A .0815 -.0110 .0925 370 ---- ---- .0910A .0910A .1005 -.0120 .1125 375 ---- ---- .1105A .1105A .1220 -.0140 .1360 380 ---- ---- .1335A .1335A .1475 -.0150 .1625 385 ---- ---- .1600A .1600A .1755 -.0170 .1925 390 ---- ---- .1910A .1910A .2070 -.0185 .2255 395 ---- ---- .2235A .2235A .2410 -.0200 .2610 400 ---- .2990B .2590A .2590A .2780 -.0205 .2985 405 ---- ---- .2965A .2965A .3170 -.0210 .3380 410 ---- ---- ---- ---- .3580 -.0215 .3795 415 ---- ---- ---- ---- .4000 -.0220 .4220 420 ---- .4690B .4195A .4195A .4440 -.0215 .4655 425 ---- ---- ---- ---- .4885 -.0220 .5105 430 ---- .5610B .5080A .5080A .5345 -.0215 .5560 435 ---- ---- ---- ---- .5810 -.0215 .6025 440 ---- .6560B .6000A .6000A .6280 -.0215 .6495 445 ---- ---- ---- ---- .6760 -.0215 .6975 450 ---- .7525B .6950A .6950A .7240 -.0215 .7455 455 ---- ---- ---- ---- .7725 -.0215 .7940 460 ---- ---- ---- ---- .8210 -.0215 .8425 465 ---- ---- ---- ---- .8700 -.0215 .8915 470 ---- ---- .8895A .8895A .9190 -.0220 .9410 475 ---- ---- ---- ---- .9685 -.0215 .9900 480 ---- ---- ---- ---- 1.0180 -.0215 1.0395 485 ---- ---- ---- ---- 1.0675 -.0220 1.0895 490 ---- ---- ---- ---- 1.1175 -.0215 1.1390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5330 +.0215 3.5115 050 ---- ---- ---- ---- 3.2830 +.0215 3.2615 075 ---- ---- ---- ---- 3.0330 +.0215 3.0115 100 ---- ---- ---- ---- 2.7830 +.0215 2.7615 125 ---- ---- ---- ---- 2.5330 +.0215 2.5115 150 ---- ---- ---- ---- 2.2830 +.0215 2.2615 175 ---- ---- ---- ---- 2.0330 +.0215 2.0115 200 ---- ---- ---- ---- 1.7830 +.0215 1.7615 220 ---- ---- ---- ---- 1.5830 +.0215 1.5615 225 ---- ---- ---- ---- 1.5330 +.0215 1.5115 230 ---- ---- ---- ---- 1.4830 +.0215 1.4615 235 ---- ---- ---- ---- 1.4330 +.0215 1.4115 240 ---- ---- ---- ---- 1.3830 +.0215 1.3615 245 ---- ---- ---- ---- 1.3330 +.0215 1.3115 250 ---- ---- ---- ---- 1.2830 +.0215 1.2615 255 ---- ---- ---- ---- 1.2330 +.0215 1.2115 260 ---- ---- ---- ---- 1.1830 +.0215 1.1615 265 ---- ---- ---- ---- 1.1330 +.0215 1.1115 270 ---- ---- ---- ---- 1.0830 +.0215 1.0615 275 ---- ---- ---- ---- 1.0330 +.0215 1.0115 280 ---- ---- ---- ---- .9830 +.0215 .9615 285 ---- ---- ---- ---- .9330 +.0215 .9115 290 ---- ---- ---- ---- .8830 +.0215 .8615 295 ---- ---- ---- ---- .8330 +.0215 .8115 300 ---- ---- ---- ---- .7830 +.0215 .7615 305 ---- ---- ---- ---- .7330 +.0215 .7115 1 308 ---- ---- ---- ---- .7030 +.0215 .6815 309 ---- ---- ---- ---- .6930 +.0215 .6715 310 ---- ---- ---- ---- .6830 +.0215 .6615 311 ---- ---- ---- ---- .6730 +.0215 .6515 312 ---- ---- ---- ---- .6630 +.0215 .6415 313 ---- ---- ---- ---- .6530 +.0215 .6315 1 314 ---- ---- ---- ---- .6430 +.0215 .6215 315 ---- ---- ---- ---- .6330 +.0215 .6115 316 ---- ---- ---- ---- .6230 +.0215 .6015 317 ---- ---- ---- ---- .6130 +.0215 .5915 318 ---- ---- ---- ---- .6030 +.0215 .5815 319 ---- ---- ---- ---- .5930 +.0215 .5715 1 320 ---- ---- ---- ---- .5830 +.0215 .5615 321 ---- ---- ---- ---- .5730 +.0215 .5515 322 ---- ---- ---- ---- .5635 +.0220 .5415 323 ---- ---- ---- ---- .5535 +.0220 .5315 324 ---- ---- ---- ---- .5435 +.0220 .5215 325 ---- ---- ---- ---- .5335 +.0220 .5115 1 326 ---- ---- ---- ---- .5235 +.0220 .5015 327 ---- ---- ---- ---- .5135 +.0220 .4915 328 ---- ---- ---- ---- .5035 +.0220 .4815 1 329 ---- ---- ---- ---- .4935 +.0220 .4715 13 330 ---- ---- ---- ---- .4835 +.0220 .4615 331 ---- ---- ---- ---- .4735 +.0220 .4515 332 ---- ---- ---- ---- .4640 +.0225 .4415 333 ---- ---- ---- ---- .4540 +.0225 .4315 334 ---- ---- ---- ---- .4440 +.0220 .4220 10 335 ---- ---- ---- ---- .4340 +.0220 .4120 12 336 ---- ---- ---- ---- .4240 +.0220 .4020 337 ---- ---- ---- ---- .4140 +.0220 .3920 1 338 ---- ---- ---- ---- .4040 +.0215 .3825 9 339 ---- ---- ---- ---- .3940 +.0215 .3725 340 ---- ---- ---- ---- .3840 +.0215 .3625 12 341 ---- ---- ---- ---- .3740 +.0215 .3525 342 ---- ---- ---- ---- .3645 +.0220 .3425 6 343 ---- ---- ---- ---- .3545 +.0215 .3330 1 344 ---- ---- ---- ---- .3445 +.0215 .3230 3 345 ---- ---- ---- ---- .3345 +.0210 .3135 1 21 346 ---- ---- ---- ---- .3245 +.0210 .3035 13 347 ---- ---- ---- ---- .3145 +.0210 .2935 14 348 ---- ---- ---- ---- .3050 +.0210 .2840 15 349 ---- ---- ---- ---- .2950 +.0205 .2745 350 ---- .3170B .2550A .3170B .2850 +.0205 .2645 68 351 ---- ---- ---- ---- .2755 +.0205 .2550 10 352 ---- ---- ---- ---- .2655 +.0200 .2455 353 ---- ---- ---- ---- .2560 +.0200 .2360 10 354 ---- ---- ---- ---- .2460 +.0195 .2265 355 ---- ---- ---- ---- .2365 +.0195 .2170 49 356 ---- ---- ---- ---- .2270 +.0195 .2075 357 ---- ---- ---- ---- .2175 +.0195 .1980 9 358 ---- ---- ---- ---- .2080 +.0190 .1890 359 ---- ---- ---- ---- .1985 +.0185 .1800 11 360 ---- .2200B .1610A .2200B .1890 +.0180 .1710 622 361 ---- ---- ---- ---- .1800 +.0180 .1620 43 362 ---- ---- ---- ---- .1705 +.0170 .1535 106 363 ---- ---- .1420A .1420A .1615 +.0165 .1450 144 364 ---- ---- .1335A .1335A .1530 +.0165 .1365 10 365 ---- .1310B .1250A .1285B .1440 +.0160 .1280 275 366 ---- .1305B .1175A .1305B .1355 +.0155 .1200 26 367 ---- .1320B .1025A .1315B .1270 +.0145 .1125 236 368 ---- .1285B .0950A .1275B .1185 +.0135 .1050 14 369 ---- .1280B .0880A .1280B .1105 +.0130 .0975 16 370 ---- .1300B .0810A .1300B .1030 +.0125 .0905 12 216 371 ---- .1210B .0745A .1185B .0955 +.0115 .0840 34 372 ---- .1140B .0680A .1075B .0880 +.0105 .0775 4 373 ---- .1060B .0620A .1060B .0810 +.0095 .0715 1 5 374 ---- .1030B .0565A .1025B .0745 +.0090 .0655 375 .0820 .0955B .0515A .0515A .0680 +.0080 1 .0600 100 720 376 ---- .0890B .0465A .0885B .0620 +.0070 7 .0550 13 377 ---- .0825B .0420A .0820B .0565 +.0065 .0500 49 51 378 ---- .0760B .0380A .0760B .0515 +.0060 .0455 15 379 ---- .0700B .0345A .0700B .0465 +.0050 .0415 11 380 .0450 .0645B .0300 .0320B .0420 +.0040 22 .0380 44 678 381 ---- .0595B .0275A .0595B .0380 +.0035 .0345 58 382 ---- .0545B .0245A .0540B .0340 +.0030 .0310 13 383 ---- .0500B .0220A .0500B .0305 +.0025 .0280 62 384 ---- .0455B .0200A .0455B .0275 +.0020 .0255 17 385 .0405 .0415B .0180 .0185B .0250 +.0020 18 .0230 8 461 386 .0275 .0380B .0160A .0160A .0225 +.0015 12 .0210 12 64 387 .0250 .0345B .0145A .0255B .0200 +.0010 4 .0190 13 388 .0225 .0315B .0130A .0230B .0185 +.0015 8 .0170 35 389 ---- .0285B .0115A .0285B .0165 +.0010 3 .0155 10 32 390 ---- .0260B .0105A .0260B .0150 +.0010 10 .0140 25 228 391 ---- .0235B .0095A .0235B .0135 +.0010 .0125 29 392 ---- .0210B .0085A .0210B .0120 +.0005 .0115 37 393 ---- .0190B .0075A .0190B .0105 UNCH .0105 86 394 ---- .0175B .0070A .0175B .0095 UNCH .0095 20 395 ---- .0155B .0065A .0155B .0085 UNCH 2 .0085 143 396 ---- .0140B .0055A .0140B .0075 UNCH .0075 32 397 ---- .0125B .0050A .0125B .0070 UNCH .0070 9 398 ---- .0115B .0045A .0115B .0060 -.0005 .0065 1 16 399 ---- .0100B .0045A .0100B .0055 -.0005 .0060 47 400 .0100 .0100 .0040A .0040A .0050 -.0005 21 .0055 23 2050 401 ---- .0080B .0035A .0080B .0045 -.0005 .0050 10 402 ---- .0070B .0035A .0070B .0040 -.0005 .0045 30 403 ---- .0060B .0030A .0060B .0035 -.0005 .0040 19 404 ---- .0055B .0030A .0055B .0030 -.0010 .0040 28 405 ---- .0050B .0025A .0050B .0030 -.0005 2 .0035 2 51 406 ---- .0045B .0025A .0045B .0025 -.0010 .0035 10 407 ---- .0040B .0025A .0040B .0025 -.0005 .0030 15 408 ---- .0035B .0020A .0035B .0020 -.0010 .0030 110 409 ---- .0030B .0020A .0030B .0020 -.0005 .0025 9 410 ---- .0030B .0020A .0030B .0015 -.0010 .0025 22 100 415 ---- ---- ---- ---- .0010 -.0005 .0015 67 420 ---- ---- ---- ---- .0005 -.0010 .0015 915 425 ---- ---- ---- ---- .0005 -.0005 .0010 755 430 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.5330 +.0215 3.5115 050 ---- ---- ---- ---- 3.2830 +.0215 3.2615 075 ---- ---- ---- ---- 3.0330 +.0215 3.0115 100 ---- ---- ---- ---- 2.7830 +.0215 2.7615 125 ---- ---- ---- ---- 2.5330 +.0215 2.5115 150 ---- ---- ---- ---- 2.2830 +.0215 2.2615 175 ---- ---- ---- ---- 2.0330 +.0215 2.0115 200 ---- ---- ---- ---- 1.7830 +.0215 1.7615 220 ---- ---- ---- ---- 1.5830 +.0215 1.5615 225 ---- ---- ---- ---- 1.5330 +.0215 1.5115 230 ---- ---- ---- ---- 1.4830 +.0215 1.4615 235 ---- ---- ---- ---- 1.4330 +.0215 1.4115 240 ---- ---- ---- ---- 1.3830 +.0215 1.3615 245 ---- ---- ---- ---- 1.3330 +.0215 1.3115 250 ---- ---- ---- ---- 1.2830 +.0215 1.2615 255 ---- ---- ---- ---- 1.2330 +.0215 1.2115 260 ---- ---- ---- ---- 1.1830 +.0215 1.1615 265 ---- ---- ---- ---- 1.1330 +.0215 1.1115 270 ---- ---- ---- ---- 1.0830 +.0215 1.0615 275 ---- ---- ---- ---- 1.0335 +.0215 1.0120 280 ---- ---- ---- ---- .9835 +.0215 .9620 285 ---- ---- ---- ---- .9340 +.0215 .9125 290 ---- ---- ---- ---- .8845 +.0215 .8630 295 ---- ---- ---- ---- .8350 +.0210 .8140 300 ---- ---- ---- ---- .7860 +.0215 .7645 305 ---- ---- ---- ---- .7365 +.0210 .7155 310 ---- .7195B .6580A .7195B .6875 +.0205 .6670 1 315 ---- ---- ---- ---- .6390 +.0205 .6185 316 ---- ---- ---- ---- .6295 +.0205 .6090 317 ---- ---- ---- ---- .6195 +.0200 .5995 318 ---- ---- ---- ---- .6100 +.0200 .5900 319 ---- ---- ---- ---- .6005 +.0200 .5805 320 ---- .6220B .5615A .6220B .5910 +.0205 .5705 3 321 ---- ---- ---- ---- .5810 +.0200 .5610 322 ---- ---- ---- ---- .5715 +.0200 .5515 323 ---- ---- ---- ---- .5620 +.0195 .5425 324 ---- ---- ---- ---- .5525 +.0195 .5330 325 ---- ---- ---- ---- .5430 +.0195 .5235 1 326 ---- ---- ---- ---- .5335 +.0195 .5140 327 ---- ---- ---- ---- .5240 +.0190 .5050 328 ---- ---- ---- ---- .5145 +.0190 .4955 329 ---- ---- ---- ---- .5055 +.0195 .4860 330 ---- .5265B .4675A .5265B .4960 +.0190 .4770 331 ---- ---- ---- ---- .4865 +.0185 .4680 332 ---- ---- ---- ---- .4775 +.0190 .4585 333 ---- ---- ---- ---- .4680 +.0185 .4495 334 ---- ---- ---- ---- .4590 +.0185 .4405 335 ---- ---- ---- ---- .4500 +.0185 .4315 10 336 ---- ---- ---- ---- .4410 +.0185 .4225 337 ---- ---- ---- ---- .4320 +.0180 .4140 338 ---- ---- ---- ---- .4230 +.0180 .4050 339 ---- ---- ---- ---- .4140 +.0180 .3960 340 ---- .4345B .3780A .4345B .4050 +.0175 .3875 18 341 ---- ---- ---- ---- .3960 +.0170 .3790 8 342 ---- ---- ---- ---- .3875 +.0175 .3700 343 ---- ---- ---- ---- .3785 +.0170 .3615 344 ---- ---- ---- ---- .3700 +.0165 .3535 1 345 ---- ---- ---- ---- .3615 +.0165 .3450 10 346 ---- ---- .3340A .3340A .3530 +.0165 .3365 23 347 ---- .3310B .3255A .3310B .3445 +.0160 .3285 348 ---- .3350B .3175A .3350B .3360 +.0155 .3205 9 349 ---- .3345B .3095A .3345B .3280 +.0155 .3125 8 350 ---- .3470B .2945A .3460B .3195 +.0150 .3045 7 351 ---- .3350B .2935A .3330B .3115 +.0150 .2965 352 ---- .3310B .2860A .3310B .3035 +.0150 .2885 353 ---- .3225B .2780A .3225B .2955 +.0145 .2810 2 2 354 ---- .3145B .2645A .3120B .2875 +.0140 .2735 355 ---- .3065B .2565A .3065B .2800 +.0140 .2660 2 3 356 ---- .2985B .2490A .2985B .2725 +.0140 .2585 357 ---- .2915B .2420A .2915B .2645 +.0130 .2515 358 ---- .2840B .2345A .2840B .2570 +.0130 .2440 359 ---- .2740B .2275A .2725B .2500 +.0130 .2370 360 ---- .2675B .2205A .2675B .2425 +.0125 .2300 4 361 ---- .2600B .2140A .2600B .2355 +.0120 .2235 362 ---- .2525B .2070A .2525B .2285 +.0120 .2165 363 ---- .2455B .2005A .2455B .2215 +.0115 .2100 10 364 ---- .2385B .1940A .2385B .2150 +.0115 .2035 14 365 ---- .2315B .1880A .2315B .2080 +.0110 .1970 4 244 366 ---- .2245B .1815A .2245B .2015 +.0105 .1910 367 ---- .2175B .1755A .2170B .1950 +.0100 .1850 368 ---- .2110B .1695A .2110B .1890 +.0100 .1790 20 369 ---- .2045B .1640A .2045B .1825 +.0095 .1730 10 370 ---- .2025B .1580A .2025B .1765 +.0095 .1670 1 84 371 ---- .1965B .1525A .1955B .1710 +.0095 .1615 10 372 ---- .1910B .1470A .1910B .1650 +.0090 .1560 11 373 ---- .1850B .1420A .1850B .1595 +.0085 .1510 374 ---- .1785B .1370A .1780B .1540 +.0085 .1455 375 ---- .1730B .1320A .1730B .1485 +.0080 .1405 10 27 376 ---- .1675B .1270A .1675B .1430 +.0075 .1355 31 36 377 ---- .1620B .1225A .1620B .1380 +.0070 .1310 378 ---- .1560B .1175A .1560B .1330 +.0065 23 .1265 5 5 379 ---- .1510B .1135A .1510B .1280 +.0060 .1220 14 380 ---- .1460B .1090A .1460B .1235 +.0060 .1175 340 395 381 ---- .1410B .1050A .1405B .1185 +.0050 .1135 44 382 ---- .1360B .1005A .1360B .1145 +.0055 .1090 5 68 383 ---- .1315B .0970A .1315B .1100 +.0050 .1050 14 384 ---- .1265B .0930A .1265B .1060 +.0045 .1015 14 385 ---- .1220B .0895A .1215B .1020 +.0045 200 .0975 1 260 386 ---- .1180B .0860A .1180B .0980 +.0040 .0940 7 387 ---- .1135B .0825A .1130B .0940 +.0035 .0905 15 388 ---- .1090B .0795A .1090B .0905 +.0035 .0870 23 389 ---- .1050B .0765A .1050B .0870 +.0030 .0840 14 390 .0980 .1015B .0735A .0915B .0840 +.0030 5 .0810 60 391 ---- .0975B .0705A .0975B .0805 +.0025 .0780 16 392 ---- .0940B .0675A .0940B .0775 +.0025 .0750 21 393 ---- .0905B .0650A .0905B .0745 +.0025 .0720 20 394 .0790 .0875B .0625A .0875B .0715 +.0020 4 .0695 16 395 .0760 .0840B .0600A .0840B .0690 +.0025 4 .0665 31 31 396 ---- .0810B .0575A .0805B .0660 +.0020 .0640 2 30 397 ---- .0780B .0555A .0780B .0635 +.0020 .0615 12 398 .0720 .0750B .0530A .0530A .0610 +.0015 4 .0595 2 6 399 ---- .0720B .0510A .0720B .0590 +.0020 .0570 32 400 ---- .0695B .0490A .0690B .0565 +.0015 3 .0550 109 336 401 .0645 .0670B .0470A .0470A .0545 +.0020 4 .0525 10 402 ---- .0645B .0455A .0640B .0520 +.0015 .0505 51 403 ---- .0620B .0435A .0620B .0500 +.0015 .0485 404 ---- .0595B .0420A .0595B .0480 +.0010 .0470 405 ---- .0570B .0400A .0570B .0465 +.0015 200 .0450 329 406 ---- .0550B .0385A .0550B .0445 +.0010 .0435 11 407 ---- .0530B .0370A .0530B .0425 +.0010 .0415 408 ---- .0510B .0355A .0510B .0410 +.0010 .0400 120 409 ---- .0490B .0340A .0490B .0395 +.0010 .0385 10 410 ---- .0470B .0320A .0470B .0380 +.0010 .0370 1 256 415 ---- .0385B .0270A .0385B .0310 +.0010 .0300 1 28 420 ---- .0315B .0220A .0315B .0250 UNCH 1 .0250 2 263 425 .0235 .0260B .0180 .0180 .0205 UNCH 8 .0205 15 2673 430 .0185 .0210B .0150A .0150A .0165 UNCH 22 .0165 1 131 435 ---- .0170B .0120A .0170B .0130 -.0005 .0135 8 440 ---- .0140B .0100A .0140B .0105 -.0005 .0110 3 87 445 ---- .0110B .0085A .0110B .0085 -.0005 .0090 26 450 ---- .0090B .0070A .0090B .0070 -.0005 .0075 8 51 455 ---- .0075B .0060A .0075B .0055 -.0010 .0065 27 460 ---- .0060B .0050A .0060B .0045 -.0010 .0055 14 465 ---- .0050B ---- .0050B .0040 -.0005 .0045 13 470 ---- ---- ---- ---- .0035 -.0005 .0040 2 475 ---- ---- ---- ---- .0030 -.0005 .0035 28 480 ---- ---- ---- ---- .0025 -.0005 .0030 485 ---- ---- ---- ---- .0025 UNCH .0025 1 490 ---- ---- ---- ---- .0025 +.0005 .0020 25 495 ---- ---- ---- ---- .0020 UNCH .0020 20 500 ---- ---- ---- ---- .0020 UNCH 1 .0020 4 505 ---- ---- ---- ---- .0020 +.0005 .0015 1 510 ---- ---- ---- ---- .0020 +.0005 .0015 13 515 ---- ---- ---- ---- .0020 +.0005 .0015 520 ---- ---- ---- ---- .0015 UNCH .0015 1 525 ---- ---- ---- ---- .0015 UNCH .0015 1 530 ---- ---- ---- ---- .0015 +.0005 .0010 1 535 ---- ---- ---- ---- .0015 +.0005 .0010 540 ---- ---- ---- ---- .0015 +.0005 .0010 2 2 545 ---- ---- ---- ---- .0015 +.0005 .0010 550 ---- ---- ---- ---- .0010 UNCH .0010 555 ---- ---- ---- ---- .0010 UNCH .0010 3 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0010 UNCH .0010 1 1 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0005 -.0005 .0010 2 600 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.5330 +.0215 3.5115 050 ---- ---- ---- ---- 3.2830 +.0215 3.2615 075 ---- ---- ---- ---- 3.0330 +.0215 3.0115 100 ---- ---- ---- ---- 2.7830 +.0215 2.7615 125 ---- ---- ---- ---- 2.5330 +.0215 2.5115 150 ---- ---- ---- ---- 2.2830 +.0215 2.2615 175 ---- ---- ---- ---- 2.0330 +.0215 2.0115 3 200 ---- ---- ---- ---- 1.7830 +.0215 1.7615 1 220 ---- ---- ---- ---- 1.5830 +.0215 1.5615 225 ---- ---- ---- ---- 1.5330 +.0215 1.5115 230 ---- ---- ---- ---- 1.4830 +.0215 1.4615 235 ---- ---- ---- ---- 1.4330 +.0215 1.4115 240 ---- ---- ---- ---- 1.3830 +.0215 1.3615 245 ---- ---- ---- ---- 1.3330 +.0210 1.3120 250 ---- ---- ---- ---- 1.2835 +.0215 1.2620 255 ---- ---- ---- ---- 1.2335 +.0210 1.2125 260 ---- ---- ---- ---- 1.1840 +.0210 1.1630 265 ---- ---- ---- ---- 1.1345 +.0210 1.1135 270 ---- ---- ---- ---- 1.0855 +.0215 1.0640 2 275 ---- ---- ---- ---- 1.0360 +.0210 1.0150 280 ---- .9840B .9575A .9840B .9870 +.0215 .9655 285 ---- ---- ---- ---- .9380 +.0210 .9170 290 ---- .9215B .8605A .9215B .8895 +.0210 .8685 295 ---- ---- ---- ---- .8410 +.0205 .8205 300 ---- .8245B .7645A .8240B .7930 +.0205 .7725 305 ---- ---- ---- ---- .7455 +.0200 .7255 310 ---- .7295B .6710A .7290B .6985 +.0195 .6790 315 ---- ---- ---- ---- .6520 +.0190 .6330 320 ---- .6365B .5800A .6360B .6065 +.0185 .5880 4 325 ---- ---- ---- ---- .5620 +.0180 .5440 330 ---- .5470B .4930A .5470B .5185 +.0175 .5010 335 ---- ---- .4575A .4575A .4760 +.0165 .4595 11 340 ---- .4620B .4115A .4615B .4350 +.0160 .4190 77 341 ---- .4540B .4095A .4540B .4270 +.0155 .4115 342 ---- .4470B .4015A .4470B .4195 +.0160 .4035 343 ---- .4390B .3940A .4390B .4115 +.0155 .3960 344 ---- .4310B .3865A .4310B .4035 +.0155 .3880 345 ---- .4230B .3790A .4230B .3960 +.0155 .3805 24 346 ---- .4140B .3715A .4140B .3885 +.0155 .3730 347 ---- .4070B .3585A .3995B .3805 +.0145 .3660 348 ---- .3995B .3515A .3995B .3730 +.0145 .3585 349 ---- .3895B .3440A .3885B .3660 +.0150 .3510 350 ---- .3840B .3370A .3835B .3585 +.0145 .3440 61 351 ---- .3765B .3300A .3730B .3510 +.0140 .3370 352 ---- .3690B .3230A .3690B .3440 +.0140 .3300 353 ---- .3610B .3160A .3610B .3370 +.0140 .3230 354 ---- .3540B .3095A .3540B .3300 +.0135 .3165 1 355 ---- .3465B .3025A .3460B .3230 +.0135 .3095 356 ---- .3395B .2960A .3390B .3160 +.0130 .3030 20 357 ---- .3325B .2895A .3325B .3095 +.0130 .2965 358 ---- .3255B .2830A .3250B .3025 +.0125 .2900 359 ---- .3185B .2765A .3180B .2960 +.0125 .2835 360 ---- .3120B .2705A .3120B .2895 +.0120 .2775 48 361 ---- .3050B .2640A .3045B .2830 +.0120 .2710 362 ---- .2985B .2580A .2980B .2765 +.0115 .2650 363 ---- .2920B .2520A .2915B .2705 +.0115 .2590 364 ---- .2855B .2460A .2855B .2640 +.0110 .2530 1 365 ---- .2790B .2405A .2785B .2580 +.0105 .2475 325 366 ---- .2730B .2345A .2730B .2520 +.0105 .2415 367 ---- .2670B .2290A .2660B .2465 +.0105 .2360 75 368 ---- .2630B .2235A .2625B .2405 +.0100 .2305 369 ---- .2590B .2180A .2590B .2350 +.0100 .2250 370 ---- .2530B .2110A .2530B .2290 +.0090 .2200 1086 371 ---- .2475B .2060A .2475B .2235 +.0090 .2145 372 ---- .2415B .2010A .2415B .2180 +.0085 .2095 10 373 ---- .2360B .1960A .2360B .2130 +.0085 .2045 374 ---- .2305B .1910A .2305B .2075 +.0080 .1995 375 ---- .2250B .1860A .2245B .2025 +.0080 .1945 89 1273 376 ---- .2195B .1815A .2195B .1975 +.0075 .1900 377 ---- .2145B .1765A .2145B .1925 +.0075 .1850 378 ---- .2090B .1720A .2090B .1880 +.0075 .1805 10 379 ---- .2040B .1675A .2040B .1830 +.0070 .1760 380 ---- .1995B .1635A .1995B .1785 +.0070 .1715 160 200 381 ---- .1945B .1590A .1940B .1740 +.0065 .1675 31 382 ---- .1895B .1550A .1895B .1695 +.0065 .1630 50 383 ---- .1850B .1510A .1850B .1650 +.0060 .1590 384 ---- .1805B .1470A .1805B .1610 +.0060 .1550 385 ---- .1760B .1430A .1760B .1570 +.0060 .1510 66 652 386 ---- .1715B .1390A .1715B .1525 +.0055 .1470 70 387 ---- .1675B .1355A .1675B .1485 +.0055 .1430 9 388 ---- .1630B .1320A .1630B .1450 +.0055 .1395 389 ---- .1590B .1285A .1590B .1410 +.0055 .1355 390 ---- .1550B .1250A .1550B .1375 +.0055 .1320 2674 391 ---- .1510B .1215A .1510B .1335 +.0050 .1285 392 ---- .1475B .1185A .1475B .1300 +.0045 .1255 393 ---- .1435B .1150A .1435B .1265 +.0045 .1220 394 ---- .1400B .1120A .1400B .1235 +.0050 .1185 395 ---- .1360B .1090A .1360B .1200 +.0045 .1155 64 361 396 ---- .1325B .1060A .1325B .1170 +.0045 .1125 397 ---- .1290B .1030A .1290B .1135 +.0040 .1095 398 ---- .1260B .1000A .1260B .1105 +.0040 .1065 399 ---- .1225B .0975A .1225B .1075 +.0035 .1040 400 .1005 .1195B .0945A .1100B .1045 +.0035 252 .1010 214 3129 401 ---- .1160B .0920A .1160B .1020 +.0035 .0985 402 ---- .1130B .0895A .1130B .0990 +.0035 .0955 403 ---- .1100B .0870A .1100B .0960 +.0030 .0930 404 ---- .1070B .0845A .1070B .0935 +.0030 .0905 405 ---- .1045B .0820A .1045B .0910 +.0025 .0885 64 85 406 ---- .1015B .0795A .1015B .0885 +.0025 .0860 407 ---- .0985B .0775A .0985B .0860 +.0025 .0835 408 ---- .0960B .0755A .0955B .0835 +.0020 .0815 410 ---- .0910B .0710A .0910B .0790 +.0020 .0770 2 1146 415 ---- .0795B .0615A .0795B .0685 +.0015 .0670 298 420 ---- .0690B .0530A .0685B .0590 +.0010 1 .0580 200 1194 425 ---- .0600B .0460A .0600B .0510 +.0005 201 .0505 598 3746 430 .0455 .0520B .0395A .0395A .0440 +.0005 2 .0435 26 435 .0415 .0445B .0340A .0340A .0380 UNCH 10 .0380 1612 440 .0380 .0385B .0295A .0385B .0325 UNCH 21 .0325 17 2049 445 ---- .0335B .0255A .0335B .0280 -.0005 .0285 664 450 .0240 .0290B .0220A .0220A .0245 UNCH 12 .0245 742 4602 455 ---- .0250B .0190A .0245B .0210 UNCH .0210 10 460 .0180 .0215B .0165A .0165A .0185 UNCH 14 .0185 200 316 465 ---- .0190B .0145A .0185B .0160 UNCH .0160 450 470 ---- .0165B .0125A .0165B .0140 UNCH .0140 341 475 ---- .0140B .0110A .0140B .0125 +.0005 .0120 1018 480 ---- .0125B .0100A .0125B .0110 +.0005 .0105 818 485 ---- .0110B .0090A .0110B .0095 UNCH .0095 3 490 ---- .0095B .0080A .0095B .0085 UNCH .0085 14 495 ---- .0080B .0070A .0080B .0080 +.0005 .0075 500 ---- .0070B ---- .0070B .0070 +.0005 .0065 1 505 ---- .0065B ---- .0065B .0065 +.0005 .0060 510 ---- ---- ---- ---- .0060 +.0005 .0055 515 ---- .0050B ---- .0050B .0050 +.0005 .0045 520 ---- ---- ---- ---- .0050 +.0005 .0045 1 525 ---- ---- ---- ---- .0045 +.0005 .0040 530 ---- ---- ---- ---- .0040 +.0005 .0035 535 ---- ---- ---- ---- .0035 +.0005 .0030 1 540 ---- ---- ---- ---- .0035 +.0005 .0030 8 545 ---- ---- ---- ---- .0030 +.0005 .0025 550 ---- ---- ---- ---- .0030 +.0005 .0025 30 555 ---- ---- ---- ---- .0025 +.0005 .0020 560 ---- ---- ---- ---- .0025 +.0005 .0020 565 ---- ---- ---- ---- .0020 UNCH .0020 570 ---- ---- ---- ---- .0020 +.0005 .0015 575 ---- ---- ---- ---- .0015 UNCH .0015 580 ---- ---- ---- ---- .0015 UNCH .0015 585 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0010 UNCH .0010 625 ---- ---- ---- ---- .0005 -.0005 .0010 3 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5365 +.0205 3.5160 050 ---- ---- ---- ---- 3.2865 +.0205 3.2660 075 ---- ---- ---- ---- 3.0365 +.0205 3.0160 100 ---- ---- ---- ---- 2.7865 +.0205 2.7660 125 ---- ---- ---- ---- 2.5365 +.0205 2.5160 150 ---- ---- ---- ---- 2.2865 +.0205 2.2660 175 ---- ---- ---- ---- 2.0365 +.0205 2.0160 200 ---- ---- ---- ---- 1.7865 +.0205 1.7660 220 ---- ---- ---- ---- 1.5865 +.0205 1.5660 225 ---- ---- ---- ---- 1.5365 +.0205 1.5160 230 ---- ---- ---- ---- 1.4865 +.0205 1.4660 235 ---- ---- ---- ---- 1.4370 +.0210 1.4160 240 ---- ---- ---- ---- 1.3870 +.0210 1.3660 245 ---- ---- ---- ---- 1.3375 +.0210 1.3165 250 ---- ---- ---- ---- 1.2880 +.0210 1.2670 255 ---- ---- ---- ---- 1.2390 +.0215 1.2175 260 ---- ---- ---- ---- 1.1900 +.0215 1.1685 265 ---- ---- ---- ---- 1.1410 +.0215 1.1195 270 ---- 1.1225B 1.0640A 1.1225B 1.0920 +.0210 1.0710 275 ---- ---- ---- ---- 1.0435 +.0205 1.0230 280 ---- 1.0255B .9680A 1.0250B .9955 +.0205 .9750 285 ---- ---- ---- ---- .9475 +.0200 .9275 290 ---- .9300B .8735A .9300B .9005 +.0200 .8805 295 ---- ---- ---- ---- .8535 +.0190 .8345 300 ---- .8360B .7810A .8350B .8070 +.0185 .7885 305 ---- ---- ---- ---- .7615 +.0180 .7435 310 ---- .7450B .6915A .7450B .7165 +.0175 .6990 315 ---- ---- ---- ---- .6725 +.0170 .6555 320 ---- .6570B .6060A .6570B .6295 +.0165 .6130 325 ---- ---- ---- ---- .5875 +.0160 .5715 330 ---- .5730B .5250A .5725B .5470 +.0155 .5315 335 ---- .5345B .4905A .5345B .5075 +.0150 .4925 6 340 ---- .4955B .4495A .4955B .4690 +.0135 .4555 16 345 ---- .4580B .4140A .4580B .4325 +.0130 .4195 350 ---- .4220B .3800A .4220B .3980 +.0125 .3855 19 355 ---- .3870B .3475A .3870B .3645 +.0115 .3530 17 360 ---- .3545B .3170A .3545B .3335 +.0105 .3230 365 ---- .3245B .2890A .3245B .3040 +.0095 .2945 20 56 370 ---- .3000B .2595A .2995B .2765 +.0090 .2675 1 375 ---- .2730B .2350A .2725B .2510 +.0080 .2430 380 ---- .2480B .2120A .2475B .2270 +.0070 .2200 1 42 385 ---- .2250B .1915A .2245B .2055 +.0065 .1990 13 390 ---- .2035B .1720A .2030B .1850 +.0055 .1795 2 244 395 ---- .1840B .1550A .1835B .1670 +.0050 .1620 15 400 ---- .1660B .1390A .1655B .1500 +.0040 .1460 58 845 405 ---- .1495B .1245A .1495B .1350 +.0040 .1310 410 ---- .1345B .1115A .1345B .1210 +.0030 .1180 10 415 ---- .1210B .1000A .1210B .1085 +.0025 .1060 125 420 ---- .1090B .0895A .1090B .0975 +.0020 .0955 11 425 ---- .0975B .0800A .0975B .0875 +.0015 .0860 10 502 430 ---- .0880B .0715A .0875B .0780 +.0010 .0770 1 1 435 ---- .0790B .0640A .0785B .0700 +.0005 100 .0695 10 300 440 ---- .0705B .0575A .0705B .0625 UNCH .0625 30 445 ---- .0635B .0515A .0635B .0560 UNCH .0560 10 20 450 .0455 .0570B .0455 .0455 .0500 -.0005 2 .0505 58 844 455 ---- .0510B .0410A .0510B .0450 -.0005 .0455 460 ---- .0460B .0370A .0460B .0400 -.0010 .0410 125 465 ---- .0415B .0330A .0410B .0360 -.0010 .0370 470 ---- .0370B .0300A .0370B .0320 -.0015 .0335 10 475 ---- .0335B .0270A .0335B .0290 -.0010 .0300 587 480 ---- .0300B .0245A .0300B .0260 -.0010 .0270 38 485 ---- .0270B .0220A .0270B .0235 -.0010 .0245 490 ---- .0245B .0200A .0245B .0210 -.0010 .0220 495 ---- .0220B .0180A .0220B .0190 -.0010 .0200 16 500 ---- .0200B .0165A .0200B .0175 -.0005 .0180 10 505 ---- .0180B .0150A .0180B .0155 -.0010 .0165 510 ---- .0165B .0135A .0160B .0145 -.0005 .0150 515 ---- .0150B .0125A .0150B .0130 -.0005 .0135 28 520 ---- .0135B .0115A .0135B .0120 UNCH .0120 525 ---- .0125B .0105A .0125B .0110 UNCH .0110 20 530 ---- .0110B ---- .0110B .0100 UNCH .0100 1 535 ---- .0100B ---- .0100B .0095 +.0005 .0090 540 ---- .0090B ---- .0090B .0085 UNCH .0085 545 ---- .0085B ---- .0085B .0080 +.0005 .0075 10 550 ---- .0075B ---- .0075B .0075 +.0005 .0070 1 555 ---- .0070B ---- .0070B .0070 +.0005 .0065 200 560 ---- .0065B ---- .0065B .0065 +.0005 .0060 1 565 ---- .0060B ---- .0060B .0060 +.0005 .0055 10 570 ---- .0055B ---- .0055B .0055 +.0005 .0050 575 ---- ---- ---- ---- .0050 +.0005 .0045 10 580 ---- .0045B ---- .0045B .0045 +.0005 .0040 600 ---- ---- ---- ---- .0035 +.0005 .0030 1 625 ---- ---- ---- ---- .0025 +.0005 .0020 650 ---- ---- ---- ---- .0020 +.0005 .0015 675 ---- ---- ---- ---- .0015 +.0005 .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5365 +.0205 3.5160 050 ---- ---- ---- ---- 3.2865 +.0205 3.2660 075 ---- ---- ---- ---- 3.0365 +.0205 3.0160 100 ---- ---- ---- ---- 2.7865 +.0205 2.7660 125 ---- ---- ---- ---- 2.5365 +.0205 2.5160 150 ---- ---- ---- ---- 2.2865 +.0205 2.2660 175 ---- ---- ---- ---- 2.0365 +.0205 2.0160 200 ---- ---- ---- ---- 1.7865 +.0205 1.7660 220 ---- ---- ---- ---- 1.5865 +.0205 1.5660 225 ---- ---- ---- ---- 1.5365 +.0205 1.5160 230 ---- ---- ---- ---- 1.4870 +.0205 1.4665 235 ---- ---- ---- ---- 1.4375 +.0205 1.4170 240 ---- ---- ---- ---- 1.3880 +.0205 1.3675 245 ---- ---- ---- ---- 1.3390 +.0205 1.3185 250 ---- ---- ---- ---- 1.2900 +.0205 1.2695 255 ---- ---- ---- ---- 1.2410 +.0200 1.2210 260 ---- 1.2225B 1.1655A 1.2225B 1.1925 +.0200 1.1725 265 ---- ---- ---- ---- 1.1445 +.0200 1.1245 270 ---- 1.1260B 1.0695A 1.1260B 1.0965 +.0195 1.0770 275 ---- ---- ---- ---- 1.0490 +.0195 1.0295 280 ---- 1.0305B .9755A 1.0300B 1.0020 +.0195 .9825 285 ---- ---- ---- ---- .9550 +.0190 .9360 290 ---- .9370B .8835A .9360B .9090 +.0185 .8905 295 ---- ---- ---- ---- .8635 +.0180 .8455 300 ---- .8460B .7940A .8455B .8190 +.0180 .8010 305 ---- ---- ---- ---- .7750 +.0180 .7570 310 ---- .7580B .7080A .7575B .7320 +.0175 .7145 315 ---- ---- ---- ---- .6895 +.0170 .6725 320 ---- .6735B .6260A .6730B .6485 +.0165 .6320 325 ---- .6345B .5915A .6345B .6085 +.0160 .5925 330 ---- .5950B .5485A .5950B .5695 +.0155 .5540 335 ---- .5575B .5165A .5575B .5320 +.0150 .5170 340 ---- .5205B .4765A .5205B .4960 +.0145 .4815 345 ---- .4845B .4425A .4845B .4610 +.0135 .4475 350 ---- .4480B .4100A .4480B .4280 +.0130 .4150 355 ---- .4165B .3795A .4165B .3960 +.0120 .3840 4 360 ---- .3855B .3500A .3845B .3660 +.0110 .3550 365 ---- .3590B .3215A .3575B .3375 +.0100 .3275 4 370 ---- .3325B .2935A .3325B .3105 +.0090 .3015 10 15 375 ---- .3065B .2695A .3060B .2855 +.0085 .2770 380 ---- .2815B .2470A .2815B .2620 +.0075 .2545 385 ---- .2590B .2260A .2585B .2400 +.0070 .2330 1 12 390 ---- .2375B .2065A .2370B .2195 +.0060 .2135 13 22 395 ---- .2175B .1885A .2175B .2010 +.0055 .1955 9 400 ---- .1990B .1720A .1980B .1835 +.0045 .1790 10 405 ---- .1825B .1565A .1820B .1675 +.0040 .1635 410 ---- .1665B .1430A .1665B .1525 +.0030 .1495 1 1 415 ---- .1525B .1300A .1520B .1395 +.0030 .1365 420 .1265 .1395B .1185A .1185A .1270 +.0020 1 .1250 3 425 ---- .1275B .1080A .1275B .1160 +.0020 .1140 10 430 ---- .1165B .0985A .1160B .1055 +.0015 .1040 10 435 ---- .1065B .0900A .1060B .0965 +.0010 .0955 440 ---- .0970B .0820A .0970B .0880 +.0010 .0870 26 36 445 ---- .0890B .0750A .0885B .0805 +.0005 .0800 8 8 450 ---- .0815B .0685A .0815B .0735 +.0005 .0730 18 10 455 ---- .0745B .0625A .0740B .0670 UNCH .0670 10 10 460 ---- .0680B .0570A .0680B .0615 UNCH .0615 14 465 ---- .0625B .0525A .0625B .0560 -.0005 .0565 470 ---- .0570B .0480A .0570B .0515 -.0005 .0520 39 475 ---- .0525B .0440A .0525B .0470 -.0005 .0475 480 .0430 .0480B .0405A .0405A .0430 -.0010 2 .0440 485 ---- .0445B .0370A .0445B .0395 -.0010 .0405 490 ---- .0405B .0340A .0405B .0365 -.0005 .0370 10 10 495 ---- .0375B .0315A .0375B .0335 -.0010 .0345 500 .0325 .0345B .0290A .0290A .0310 -.0005 20 .0315 258 505 ---- .0315B .0265A .0315B .0285 -.0005 .0290 10 510 ---- .0290B .0245A .0290B .0265 -.0005 .0270 515 ---- .0270B .0230A .0265B .0240 -.0010 .0250 520 ---- .0250B .0210A .0250B .0225 -.0005 .0230 525 ---- .0230B .0195A .0230B .0205 -.0010 .0215 10 530 ---- .0210B .0185A .0210B .0190 -.0010 .0200 535 ---- .0195B .0170A .0195B .0175 -.0010 .0185 10 540 ---- .0180B .0160A .0180B .0165 -.0005 .0170 545 ---- .0165B .0150A .0165B .0150 -.0010 .0160 550 ---- .0155B .0140A .0155B .0140 -.0010 .0150 555 ---- .0145B .0130A .0145B .0130 -.0010 .0140 560 ---- .0135B .0120A .0120A .0120 -.0010 .0130 565 ---- .0125B .0115A .0125B .0115 -.0005 .0120 10 570 ---- ---- .0110A .0110A .0105 -.0010 .0115 575 ---- ---- .0100A .0100A .0100 -.0005 .0105 580 ---- ---- .0095A .0095A .0090 -.0010 .0100 600 ---- ---- ---- ---- .0070 -.0010 .0080 625 ---- ---- ---- ---- .0050 -.0010 .0060 650 ---- ---- ---- ---- .0040 -.0005 .0045 675 ---- ---- ---- ---- .0030 -.0005 .0035 700 ---- ---- ---- ---- .0025 -.0005 .0030 725 ---- ---- ---- ---- .0020 -.0005 .0025 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 UNCH .0010 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5385 +.0195 3.5190 050 ---- ---- ---- ---- 3.2885 +.0195 3.2690 075 ---- ---- ---- ---- 3.0385 +.0195 3.0190 100 ---- ---- ---- ---- 2.7885 +.0195 2.7690 125 ---- ---- ---- ---- 2.5385 +.0195 2.5190 150 ---- ---- ---- ---- 2.2885 +.0195 2.2690 175 ---- ---- ---- ---- 2.0385 +.0195 2.0190 200 ---- ---- ---- ---- 1.7885 +.0195 1.7690 220 ---- ---- ---- ---- 1.5890 +.0200 1.5690 225 ---- ---- ---- ---- 1.5395 +.0200 1.5195 230 ---- ---- ---- ---- 1.4900 +.0200 1.4700 235 ---- ---- ---- ---- 1.4410 +.0200 1.4210 240 ---- ---- ---- ---- 1.3920 +.0205 1.3715 245 ---- ---- ---- ---- 1.3435 +.0205 1.3230 250 ---- 1.3225B 1.2695A 1.3220B 1.2950 +.0205 1.2745 255 ---- ---- ---- ---- 1.2465 +.0200 1.2265 260 ---- 1.2260B 1.1735A 1.2260B 1.1990 +.0205 1.1785 265 ---- ---- ---- ---- 1.1515 +.0200 1.1315 270 ---- 1.1310B 1.0795A 1.1310B 1.1045 +.0200 1.0845 275 ---- ---- ---- ---- 1.0580 +.0195 1.0385 280 ---- 1.0375B .9875A 1.0375B 1.0120 +.0195 .9925 285 ---- ---- ---- ---- .9665 +.0190 .9475 290 ---- .9465B .8980A .9465B .9220 +.0185 .9035 295 ---- ---- ---- ---- .8775 +.0180 .8595 300 ---- .8580B .8115A .8570B .8345 +.0175 .8170 305 ---- ---- ---- ---- .7920 +.0170 .7750 310 ---- .7735B .7290A .7735B .7505 +.0160 .7345 315 ---- ---- ---- ---- .7100 +.0155 .6945 320 ---- .6920B .6505A .6920B .6705 +.0150 .6555 325 ---- ---- ---- ---- .6320 +.0145 .6175 330 ---- .6150B .5765A .6145B .5945 +.0135 .5810 335 ---- .5590B .5415A .5590B .5585 +.0130 .5455 340 ---- .5425B .5075A .5425B .5235 +.0120 .5115 345 ---- .5085B .4750A .5080B .4905 +.0120 .4785 350 ---- .4755B .4435A .4755B .4580 +.0115 .4465 355 ---- .4440B .4135A .4440B .4275 +.0110 .4165 8 360 ---- .4135B .3850A .4135B .3985 +.0110 .3875 365 ---- .3850B .3580A .3850B .3705 +.0105 .3600 370 ---- .3650B .3295A .3575B .3445 +.0100 .3345 375 ---- .3395B .3055A .3275B .3195 +.0095 .3100 380 ---- .3150B .2830A .3100B .2965 +.0095 .2870 2 385 ---- .2920B .2615A .2870B .2745 +.0085 .2660 390 ---- .2710B .2420A .2690B .2540 +.0080 .2460 1 395 ---- .2510B .2235A .2490B .2350 +.0075 .2275 400 ---- .2325B .2065A .2295B .2170 +.0065 .2105 21 28 405 ---- .2150B .1910A .2145B .2005 +.0060 .1945 410 ---- .1990B .1760A .1985B .1855 +.0060 .1795 14 415 ---- .1840B .1625A .1820B .1710 +.0050 .1660 420 ---- .1700B .1500A .1700B .1580 +.0045 .1535 3 425 ---- .1570B .1385A .1560B .1460 +.0040 .1420 430 ---- .1450B .1280A .1445B .1350 +.0040 .1310 1 435 ---- .1345B .1185A .1345B .1245 +.0035 .1210 440 ---- .1240B .1095A .1225B .1150 +.0035 .1115 20 25 445 ---- .1150B .1010A .1150B .1065 +.0035 .1030 450 ---- .1065B .0935A .1065B .0980 +.0030 .0950 21 23 455 ---- .0985B .0870A .0980B .0910 +.0030 .0880 460 ---- .0915B .0805A .0915B .0840 +.0030 .0810 465 ---- .0845B .0745A .0845B .0780 +.0030 .0750 470 ---- .0785B ---- .0775B .0720 +.0030 .0690 475 ---- .0730B ---- .0730B .0670 +.0030 .0640 480 ---- .0675B ---- .0675B .0620 +.0030 .0590 485 ---- .0630B ---- .0630B .0575 +.0030 .0545 490 ---- .0585B ---- .0585B .0535 +.0030 .0505 495 ---- .0545B ---- .0545B .0500 +.0035 .0465 500 .0490 .0505B .0455A .0455A .0465 +.0035 3 .0430 777 775 505 ---- .0470B ---- .0470B .0435 +.0035 .0400 510 ---- .0440B ---- .0435B .0405 +.0035 .0370 515 ---- .0410B ---- .0410B .0380 +.0035 .0345 10 520 ---- .0380B ---- .0380B .0355 +.0035 .0320 10 525 ---- .0355B ---- .0355B .0330 +.0035 .0295 530 ---- .0330B ---- .0330B .0310 +.0035 .0275 535 ---- .0310B ---- .0295B .0290 +.0035 .0255 540 ---- .0290B ---- .0275B .0275 +.0035 .0240 10 27 545 ---- .0270B ---- .0260B .0255 +.0030 .0225 550 ---- .0255B ---- .0250B .0240 +.0030 .0210 45 40 555 ---- .0235B ---- .0235B .0230 +.0035 .0195 10 560 ---- .0220B ---- .0220B .0215 +.0030 .0185 565 ---- .0210B ---- .0210B .0200 +.0030 .0170 570 ---- .0195B ---- .0195B .0190 +.0030 .0160 11 575 ---- .0180B ---- .0175B .0180 +.0025 .0155 580 ---- .0170B ---- .0170B .0170 +.0025 .0145 600 ---- .0135B ---- .0130B .0140 +.0025 .0115 625 ---- .0100B ---- .0100B .0110 +.0020 .0090 650 ---- ---- ---- ---- .0085 +.0010 .0075 675 ---- ---- ---- ---- .0070 +.0005 .0065 700 ---- ---- ---- ---- .0060 +.0005 .0055 725 ---- ---- ---- ---- .0050 +.0005 .0045 750 ---- ---- ---- ---- .0040 UNCH .0040 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5385 +.0195 3.5190 050 ---- ---- ---- ---- 3.2885 +.0195 3.2690 075 ---- ---- ---- ---- 3.0385 +.0195 3.0190 100 ---- ---- ---- ---- 2.7885 +.0195 2.7690 125 ---- ---- ---- ---- 2.5385 +.0195 2.5190 150 ---- ---- ---- ---- 2.2885 +.0195 2.2690 175 ---- ---- ---- ---- 2.0385 +.0195 2.0190 200 ---- ---- ---- ---- 1.7885 +.0195 1.7690 220 ---- ---- ---- ---- 1.5890 +.0200 1.5690 225 ---- ---- ---- ---- 1.5395 +.0200 1.5195 230 ---- ---- ---- ---- 1.4905 +.0205 1.4700 235 ---- ---- ---- ---- 1.4420 +.0210 1.4210 240 ---- 1.4195B 1.3700A 1.4195B 1.3935 +.0205 1.3730 245 ---- ---- ---- ---- 1.3455 +.0205 1.3250 250 ---- 1.3230B 1.2740A 1.3230B 1.2975 +.0200 1.2775 255 ---- ---- ---- ---- 1.2505 +.0200 1.2305 260 ---- 1.2275B 1.1800A 1.2275B 1.2035 +.0200 1.1835 265 ---- ---- ---- ---- 1.1570 +.0195 1.1375 270 ---- 1.1340B 1.0875A 1.1335B 1.1110 +.0190 1.0920 275 ---- ---- ---- ---- 1.0655 +.0185 1.0470 280 ---- 1.0430B .9980A 1.0430B 1.0205 +.0180 1.0025 285 ---- ---- ---- ---- .9760 +.0170 .9590 290 ---- .9545B .9115A .9545B .9325 +.0170 .9155 295 ---- ---- ---- ---- .8895 +.0165 .8730 300 ---- .8690B .8280A .8685B .8475 +.0160 .8315 305 ---- ---- ---- ---- .8060 +.0155 .7905 310 ---- .7865B .7485A .7865B .7660 +.0155 .7505 315 ---- ---- ---- ---- .7265 +.0150 .7115 320 ---- .7080B .6730A .7080B .6880 +.0145 .6735 325 ---- ---- ---- ---- .6510 +.0145 .6365 330 ---- .6335B ---- .6335B .6145 +.0140 .6005 335 ---- .5980B ---- .5980B .5800 +.0140 .5660 340 ---- .5640B ---- .5640B .5465 +.0140 .5325 345 ---- .5305B ---- .5300B .5140 +.0130 .5010 350 ---- .4985B ---- .4985B .4830 +.0125 .4705 30 355 ---- .4680B ---- .4680B .4535 +.0125 .4410 360 ---- .4385B ---- .4385B .4255 +.0120 .4135 5 365 ---- .4190B ---- .4055B .3985 +.0115 .3870 370 ---- .3925B .3580A .3810B .3730 +.0110 .3620 375 ---- .3670B .3345A .3565B .3490 +.0105 .3385 380 ---- .3435B .3120A .3380B .3260 +.0095 .3165 11 385 .2960 .3210B .2915A .2995B .3045 +.0095 1 .2950 3 390 ---- .3000B .2715A .2895B .2840 +.0085 .2755 1 395 ---- .2800B .2530A .2695B .2645 +.0075 .2570 400 ---- .2610B .2360A .2520B .2465 +.0070 .2395 65 405 ---- .2435B .2195A .2395B .2300 +.0070 .2230 410 ---- .2270B .2045A .2235B .2140 +.0065 .2075 415 ---- .2115B .1905A .2080B .1995 +.0060 .1935 420 ---- .1970B .1770A .1940B .1855 +.0055 .1800 425 ---- .1835B .1650A .1805B .1730 +.0055 .1675 430 ---- .1710B .1535A .1710B .1610 +.0050 .1560 435 ---- .1595B .1430A .1585B .1500 +.0050 .1450 440 ---- .1485B .1335A .1475B .1395 +.0045 .1350 445 ---- .1385B .1245A .1370B .1300 +.0045 .1255 450 ---- .1290B .1160A .1275B .1210 +.0040 .1170 10 50 455 ---- .1205B .1085A .1195B .1130 +.0040 .1090 460 ---- .1125B .1010A .1110B .1055 +.0040 .1015 465 ---- .1050B ---- .1040B .0985 +.0040 .0945 470 ---- .0980B ---- .0965B .0920 +.0040 .0880 475 ---- .0915B ---- .0900B .0860 +.0040 .0820 10 480 ---- .0855B ---- .0845B .0805 +.0040 .0765 485 ---- .0800B ---- .0795B .0750 +.0035 .0715 490 ---- .0750B ---- .0740B .0705 +.0040 .0665 495 ---- .0705B ---- .0705B .0660 +.0040 .0620 500 ---- .0660B ---- .0660B .0620 +.0040 .0580 11 505 ---- .0620B ---- .0615B .0585 +.0045 .0540 510 ---- .0580B ---- .0575B .0550 +.0045 .0505 515 ---- .0545B ---- .0535B .0515 +.0040 .0475 520 ---- .0515B ---- .0515B .0485 +.0040 .0445 50 525 ---- .0480B ---- .0480B .0455 +.0040 .0415 530 ---- .0455B ---- .0450B .0430 +.0040 .0390 535 ---- .0425B ---- .0425B .0410 +.0045 .0365 4 540 ---- .0400B ---- .0400B .0385 +.0045 .0340 545 ---- .0380B ---- .0380B .0365 +.0045 .0320 550 ---- .0355B ---- .0355B .0345 +.0045 .0300 1 555 ---- .0335B ---- .0330B .0325 +.0045 .0280 6 560 ---- .0315B ---- .0315B .0310 +.0045 .0265 10 565 ---- .0300B ---- .0300B .0295 +.0045 .0250 570 ---- .0285B ---- .0285B .0280 +.0045 .0235 575 ---- .0265B ---- .0265B .0265 +.0045 .0220 580 ---- .0250B ---- .0250B .0250 +.0040 .0210 600 ---- .0200B ---- .0195B .0205 +.0040 .0165 625 ---- .0155B ---- .0155B .0165 +.0040 .0125 650 ---- .0120B ---- .0120B .0135 +.0040 .0095 675 ---- .0095B ---- .0095B .0110 +.0035 .0075 700 ---- .0075B ---- .0075B .0095 +.0035 .0060 725 ---- ---- ---- ---- .0080 +.0035 .0045 750 ---- ---- ---- ---- .0070 +.0030 .0040 775 ---- ---- ---- ---- .0060 +.0030 .0030 800 ---- ---- ---- ---- .0055 +.0030 .0025 825 ---- ---- ---- ---- .0050 +.0030 .0020 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5385 +.0190 3.5195 050 ---- ---- ---- ---- 3.2885 +.0190 3.2695 075 ---- ---- ---- ---- 3.0385 +.0190 3.0195 100 ---- ---- ---- ---- 2.7885 +.0190 2.7695 125 ---- ---- ---- ---- 2.5385 +.0190 2.5195 150 ---- ---- ---- ---- 2.2885 +.0190 2.2695 175 ---- ---- ---- ---- 2.0385 +.0190 2.0195 200 ---- ---- ---- ---- 1.7885 +.0190 1.7695 220 ---- ---- ---- ---- 1.5895 +.0190 1.5705 225 ---- ---- ---- ---- 1.5405 +.0190 1.5215 230 ---- ---- ---- ---- 1.4915 +.0190 1.4725 235 ---- ---- ---- ---- 1.4430 +.0190 1.4240 240 ---- 1.4180B 1.3725A 1.4180B 1.3950 +.0190 1.3760 245 ---- ---- ---- ---- 1.3470 +.0190 1.3280 250 ---- 1.3220B 1.2775A 1.3220B 1.2995 +.0190 1.2805 255 ---- ---- ---- ---- 1.2525 +.0190 1.2335 260 ---- 1.2280B 1.1850A 1.2275B 1.2060 +.0190 1.1870 265 ---- ---- ---- ---- 1.1595 +.0185 1.1410 270 ---- 1.1360B 1.0945A 1.1355B 1.1145 +.0190 1.0955 275 ---- ---- ---- ---- 1.0695 +.0190 1.0505 280 ---- 1.0465B ---- 1.0460B 1.0255 +.0190 1.0065 285 ---- ---- ---- ---- .9820 +.0185 .9635 290 ---- .9605B ---- .9605B .9395 +.0185 .9210 295 ---- ---- ---- ---- .8980 +.0185 .8795 300 ---- .8770B ---- .8770B .8575 +.0180 .8395 305 ---- ---- ---- ---- .8180 +.0180 .8000 310 ---- .7970B ---- .7970B .7795 +.0180 .7615 315 ---- ---- ---- ---- .7415 +.0175 .7240 320 ---- .7200B ---- .7200B .7050 +.0175 .6875 325 ---- ---- ---- ---- .6695 +.0175 .6520 330 ---- .6475B ---- .6475B .6350 +.0170 .6180 335 ---- .6130B ---- .6130B .6015 +.0165 .5850 340 ---- .5795B ---- .5795B .5685 +.0155 .5530 345 ---- .5470B ---- .5470B .5370 +.0150 .5220 350 ---- .5155B ---- .5155B .5070 +.0150 .4920 10 355 ---- .4850B ---- .4850B .4775 +.0140 .4635 360 ---- .4560B ---- .4560B .4495 +.0135 .4360 365 ---- .4285B ---- .4285B .4225 +.0130 .4095 370 ---- .4020B ---- .4015B .3970 +.0125 .3845 375 ---- .3765B ---- .3765B .3725 +.0120 .3605 380 ---- .3525B ---- .3525B .3495 +.0120 .3375 385 ---- .3300B ---- .3300B .3280 +.0120 .3160 390 ---- .3085B ---- .3085B .3070 +.0115 .2955 395 ---- .2885B ---- .2880B .2880 +.0115 .2765 400 ---- .2695B ---- .2695B .2695 +.0110 .2585 4 405 ---- .2520B ---- .2515B .2525 +.0115 .2410 410 ---- .2355B ---- .2355B .2365 +.0115 .2250 415 ---- .2200B ---- .2200B .2215 +.0110 .2105 420 ---- .2055B ---- .2055B .2075 +.0110 .1965 1 425 ---- .1920B ---- .1920B .1945 +.0110 .1835 430 ---- .1795B ---- .1795B .1820 +.0110 .1710 435 ---- .1680B ---- .1680B .1705 +.0105 .1600 440 ---- .1570B ---- .1570B .1600 +.0105 .1495 445 ---- .1470B ---- .1470B .1500 +.0100 .1400 450 ---- .1375B ---- .1375B .1405 +.0095 .1310 455 ---- .1290B ---- .1290B .1320 +.0090 .1230 460 ---- .1205B ---- .1205B .1240 +.0085 .1155 465 ---- .1130B ---- .1130B .1165 +.0080 .1085 470 ---- .1060B ---- .1060B .1095 +.0075 .1020 475 ---- .0995B ---- .0995B .1025 +.0065 .0960 480 ---- .0935B ---- .0935B .0965 +.0065 .0900 485 ---- .0875B ---- .0875B .0905 +.0055 .0850 490 ---- .0820B ---- .0820B .0855 +.0055 .0800 495 ---- .0770B ---- .0770B .0805 +.0055 .0750 500 ---- .0725B ---- .0725B .0755 +.0045 .0710 505 ---- .0680B ---- .0680B .0710 +.0040 .0670 510 ---- .0640B ---- .0640B .0670 +.0040 .0630 515 ---- .0600B ---- .0600B .0635 +.0040 .0595 520 ---- ---- ---- ---- .0595 +.0035 .0560 525 ---- ---- ---- ---- .0565 +.0035 .0530 530 ---- ---- ---- ---- .0530 +.0030 .0500 535 ---- ---- ---- ---- .0505 +.0030 .0475 540 ---- ---- ---- ---- .0475 +.0025 .0450 545 ---- ---- ---- ---- .0450 +.0025 .0425 550 ---- ---- ---- ---- .0425 +.0025 .0400 555 ---- ---- ---- ---- .0405 +.0025 .0380 560 ---- ---- ---- ---- .0380 +.0020 .0360 565 ---- ---- ---- ---- .0365 +.0025 .0340 570 ---- ---- ---- ---- .0345 +.0020 .0325 575 ---- ---- ---- ---- .0325 +.0020 .0305 580 ---- ---- ---- ---- .0310 +.0020 .0290 600 ---- ---- ---- ---- .0255 +.0015 .0240 625 ---- ---- ---- ---- .0205 +.0020 .0185 650 ---- ---- ---- ---- .0165 +.0015 .0150 675 ---- ---- ---- ---- .0135 +.0015 .0120 700 ---- ---- ---- ---- .0115 +.0015 .0100 725 ---- ---- ---- ---- .0095 +.0015 .0080 750 ---- ---- ---- ---- .0080 +.0010 .0070 775 ---- ---- ---- ---- .0070 +.0010 .0060 800 ---- ---- ---- ---- .0065 +.0015 .0050 825 ---- ---- ---- ---- .0055 +.0010 .0045 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5385 +.0190 3.5195 050 ---- ---- ---- ---- 3.2885 +.0190 3.2695 075 ---- ---- ---- ---- 3.0385 +.0190 3.0195 100 ---- ---- ---- ---- 2.7885 +.0190 2.7695 125 ---- ---- ---- ---- 2.5385 +.0190 2.5195 150 ---- ---- ---- ---- 2.2885 +.0190 2.2695 175 ---- ---- ---- ---- 2.0385 +.0190 2.0195 200 ---- ---- ---- ---- 1.7885 +.0190 1.7695 220 ---- ---- ---- ---- 1.5910 +.0180 1.5730 225 ---- ---- ---- ---- 1.5425 +.0180 1.5245 230 ---- ---- ---- ---- 1.4945 +.0180 1.4765 235 ---- ---- ---- ---- 1.4465 +.0175 1.4290 240 ---- ---- ---- ---- 1.3995 +.0180 1.3815 245 ---- ---- ---- ---- 1.3520 +.0175 1.3345 250 ---- ---- ---- ---- 1.3055 +.0170 1.2885 255 ---- ---- ---- ---- 1.2595 +.0170 1.2425 260 ---- ---- ---- ---- 1.2135 +.0165 1.1970 265 ---- ---- ---- ---- 1.1685 +.0165 1.1520 270 ---- ---- ---- ---- 1.1240 +.0165 1.1075 275 ---- ---- ---- ---- 1.0800 +.0160 1.0640 280 ---- ---- ---- ---- 1.0365 +.0155 1.0210 285 ---- ---- ---- ---- .9940 +.0155 .9785 290 ---- ---- ---- ---- .9520 +.0150 .9370 295 ---- ---- ---- ---- .9110 +.0150 .8960 300 ---- ---- ---- ---- .8710 +.0145 .8565 305 ---- ---- ---- ---- .8315 +.0140 .8175 310 ---- ---- ---- ---- .7930 +.0135 .7795 315 ---- ---- ---- ---- .7555 +.0130 .7425 320 ---- ---- ---- ---- .7195 +.0135 .7060 325 ---- ---- ---- ---- .6840 +.0125 .6715 330 ---- ---- ---- ---- .6495 +.0120 .6375 335 ---- ---- ---- ---- .6165 +.0120 .6045 340 ---- ---- ---- ---- .5845 +.0115 .5730 345 ---- ---- ---- ---- .5535 +.0110 .5425 350 ---- ---- ---- ---- .5240 +.0110 .5130 355 ---- ---- ---- ---- .4950 +.0100 .4850 360 ---- ---- ---- ---- .4680 +.0100 .4580 365 ---- ---- ---- ---- .4415 +.0090 .4325 370 ---- ---- ---- ---- .4165 +.0085 .4080 375 ---- ---- ---- ---- .3930 +.0085 .3845 380 ---- ---- ---- ---- .3700 +.0080 .3620 385 ---- ---- ---- ---- .3485 +.0075 .3410 390 ---- ---- ---- ---- .3280 +.0075 .3205 395 ---- ---- ---- ---- .3085 +.0070 .3015 400 ---- ---- ---- ---- .2900 +.0065 .2835 405 ---- ---- ---- ---- .2725 +.0060 .2665 410 ---- ---- ---- ---- .2560 +.0055 .2505 415 ---- ---- ---- ---- .2405 +.0055 .2350 420 ---- ---- ---- ---- .2260 +.0050 .2210 425 ---- ---- ---- ---- .2120 +.0045 .2075 430 ---- ---- ---- ---- .1990 +.0045 .1945 435 ---- ---- ---- ---- .1870 +.0045 .1825 440 ---- ---- ---- ---- .1755 +.0040 .1715 445 ---- ---- ---- ---- .1650 +.0040 .1610 450 ---- ---- ---- ---- .1545 +.0035 .1510 455 ---- ---- ---- ---- .1450 +.0030 .1420 460 ---- ---- ---- ---- .1365 +.0035 .1330 465 ---- ---- ---- ---- .1280 +.0030 .1250 470 ---- ---- ---- ---- .1200 +.0025 .1175 475 ---- ---- ---- ---- .1130 +.0025 .1105 480 ---- ---- ---- ---- .1060 +.0025 .1035 485 ---- ---- ---- ---- .0995 +.0020 .0975 490 ---- ---- ---- ---- .0935 +.0020 .0915 495 ---- ---- ---- ---- .0880 +.0020 .0860 500 ---- ---- ---- ---- .0825 +.0020 .0805 505 ---- ---- ---- ---- .0775 +.0015 .0760 510 ---- ---- ---- ---- .0730 +.0015 .0715 515 ---- ---- ---- ---- .0685 +.0015 .0670 520 ---- ---- ---- ---- .0645 +.0015 .0630 525 ---- ---- ---- ---- .0605 +.0010 .0595 530 ---- ---- ---- ---- .0570 +.0010 .0560 535 ---- ---- ---- ---- .0540 +.0010 .0530 540 ---- ---- ---- ---- .0510 +.0010 .0500 545 ---- ---- ---- ---- .0480 +.0010 .0470 550 ---- ---- ---- ---- .0450 +.0005 .0445 555 ---- ---- ---- ---- .0425 +.0005 .0420 560 ---- ---- ---- ---- .0400 +.0005 .0395 565 ---- ---- ---- ---- .0380 +.0005 .0375 570 ---- ---- ---- ---- .0360 +.0005 .0355 575 ---- ---- ---- ---- .0340 +.0005 .0335 580 ---- ---- ---- ---- .0320 +.0005 .0315 600 ---- ---- ---- ---- .0260 +.0005 .0255 625 ---- ---- ---- ---- .0200 UNCH .0200 650 ---- ---- ---- ---- .0160 +.0005 .0155 675 ---- ---- ---- ---- .0125 UNCH .0125 700 ---- ---- ---- ---- .0100 UNCH .0100 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 ---- ---- ---- ---- 3.5350 +.0160 3.5190 050 ---- ---- ---- ---- 3.2850 +.0160 3.2690 075 ---- ---- ---- ---- 3.0350 +.0160 3.0190 100 ---- ---- ---- ---- 2.7850 +.0160 2.7690 125 ---- ---- ---- ---- 2.5350 +.0160 2.5190 150 ---- ---- ---- ---- 2.2850 +.0160 2.2690 175 ---- ---- ---- ---- 2.0350 +.0160 2.0190 200 ---- ---- ---- ---- 1.7855 +.0160 1.7695 220 ---- ---- ---- ---- 1.5905 +.0155 1.5750 225 ---- ---- ---- ---- 1.5425 +.0150 1.5275 230 ---- ---- ---- ---- 1.4950 +.0150 1.4800 235 ---- ---- ---- ---- 1.4480 +.0150 1.4330 240 ---- ---- ---- ---- 1.4010 +.0145 1.3865 245 ---- ---- ---- ---- 1.3545 +.0145 1.3400 250 ---- ---- ---- ---- 1.3085 +.0140 1.2945 255 ---- ---- ---- ---- 1.2630 +.0140 1.2490 260 ---- ---- ---- ---- 1.2180 +.0135 1.2045 265 ---- ---- ---- ---- 1.1740 +.0140 1.1600 270 ---- ---- ---- ---- 1.1300 +.0135 1.1165 275 ---- ---- ---- ---- 1.0865 +.0130 1.0735 280 ---- ---- ---- ---- 1.0440 +.0130 1.0310 285 ---- ---- ---- ---- 1.0025 +.0130 .9895 290 ---- ---- ---- ---- .9615 +.0125 .9490 295 ---- ---- ---- ---- .9210 +.0120 .9090 300 ---- ---- ---- ---- .8815 +.0120 .8695 305 ---- ---- ---- ---- .8430 +.0115 .8315 310 ---- ---- ---- ---- .8055 +.0115 .7940 315 ---- ---- ---- ---- .7690 +.0110 .7580 320 ---- ---- ---- ---- .7335 +.0110 .7225 325 ---- ---- ---- ---- .6985 +.0105 .6880 330 ---- ---- ---- ---- .6650 +.0100 .6550 335 ---- ---- ---- ---- .6325 +.0100 .6225 340 ---- ---- ---- ---- .6005 +.0090 .5915 345 ---- ---- ---- ---- .5700 +.0085 .5615 350 ---- ---- ---- ---- .5410 +.0085 .5325 355 ---- ---- ---- ---- .5125 +.0075 .5050 360 ---- ---- ---- ---- .4850 +.0070 .4780 365 ---- ---- ---- ---- .4590 +.0065 .4525 370 ---- ---- ---- ---- .4340 +.0060 .4280 375 ---- ---- ---- ---- .4100 +.0055 .4045 380 ---- ---- ---- ---- .3875 +.0055 .3820 385 ---- ---- ---- ---- .3655 +.0045 .3610 390 ---- ---- ---- ---- .3450 +.0045 .3405 395 ---- ---- ---- ---- .3250 +.0040 .3210 400 ---- ---- ---- ---- .3065 +.0035 .3030 405 ---- ---- ---- ---- .2890 +.0035 .2855 410 ---- ---- ---- ---- .2720 +.0030 .2690 415 ---- ---- ---- ---- .2565 +.0030 .2535 420 ---- ---- ---- ---- .2415 +.0030 .2385 425 ---- ---- ---- ---- .2275 +.0030 .2245 430 ---- ---- ---- ---- .2140 +.0025 .2115 435 ---- ---- ---- ---- .2015 +.0025 .1990 440 ---- ---- ---- ---- .1900 +.0025 .1875 445 ---- ---- ---- ---- .1790 +.0025 .1765 450 ---- ---- ---- ---- .1685 +.0025 .1660 1 455 ---- ---- ---- ---- .1590 +.0025 .1565 460 ---- ---- ---- ---- .1495 +.0020 .1475 465 ---- ---- ---- ---- .1410 +.0020 .1390 470 ---- ---- ---- ---- .1330 +.0020 .1310 475 ---- ---- ---- ---- .1255 +.0020 .1235 480 ---- ---- ---- ---- .1185 +.0020 .1165 485 ---- ---- ---- ---- .1120 +.0020 .1100 490 ---- ---- ---- ---- .1055 +.0015 .1040 495 ---- ---- ---- ---- .1000 +.0020 .0980 500 ---- ---- ---- ---- .0945 +.0020 .0925 505 ---- ---- ---- ---- .0895 +.0020 .0875 510 ---- ---- ---- ---- .0845 +.0015 .0830 515 ---- ---- ---- ---- .0800 +.0015 .0785 520 ---- ---- ---- ---- .0760 +.0015 .0745 525 ---- ---- ---- ---- .0720 +.0015 .0705 530 ---- ---- ---- ---- .0680 +.0010 .0670 535 ---- ---- ---- ---- .0645 +.0010 .0635 540 ---- ---- ---- ---- .0615 +.0015 .0600 545 ---- ---- ---- ---- .0585 +.0015 .0570 550 ---- ---- ---- ---- .0555 +.0010 .0545 555 ---- ---- ---- ---- .0525 +.0005 .0520 560 ---- ---- ---- ---- .0500 +.0005 .0495 565 ---- ---- ---- ---- .0480 +.0010 .0470 570 ---- ---- ---- ---- .0455 +.0005 .0450 575 ---- ---- ---- ---- .0435 +.0010 .0425 580 ---- ---- ---- ---- .0415 +.0005 .0410 600 ---- ---- ---- ---- .0345 +.0005 .0340 625 ---- ---- ---- ---- .0280 +.0005 .0275 650 ---- ---- ---- ---- .0230 UNCH .0230 675 ---- ---- ---- ---- .0190 UNCH .0190 700 ---- ---- ---- ---- .0160 UNCH .0160 725 ---- ---- ---- ---- .0135 UNCH .0135 750 ---- ---- ---- ---- .0115 -.0005 .0120 775 ---- ---- ---- ---- .0100 -.0005 .0105 800 ---- ---- ---- ---- .0090 UNCH .0090 825 ---- ---- ---- ---- .0080 UNCH .0080 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5350 +.0160 3.5190 050 ---- ---- ---- ---- 3.2850 +.0160 3.2690 075 ---- ---- ---- ---- 3.0350 +.0160 3.0190 100 ---- ---- ---- ---- 2.7850 +.0160 2.7690 125 ---- ---- ---- ---- 2.5350 +.0160 2.5190 150 ---- ---- ---- ---- 2.2850 +.0160 2.2690 175 ---- ---- ---- ---- 2.0350 +.0160 2.0190 200 ---- ---- ---- ---- 1.7865 +.0155 1.7710 220 ---- ---- ---- ---- 1.5945 +.0155 1.5790 225 ---- ---- ---- ---- 1.5475 +.0150 1.5325 230 ---- ---- ---- ---- 1.5005 +.0150 1.4855 235 ---- ---- ---- ---- 1.4545 +.0150 1.4395 240 ---- ---- ---- ---- 1.4085 +.0145 1.3940 245 ---- ---- ---- ---- 1.3630 +.0145 1.3485 250 ---- ---- ---- ---- 1.3180 +.0140 1.3040 255 ---- ---- ---- ---- 1.2735 +.0140 1.2595 260 ---- ---- ---- ---- 1.2295 +.0140 1.2155 265 ---- ---- ---- ---- 1.1860 +.0135 1.1725 270 ---- ---- ---- ---- 1.1430 +.0135 1.1295 275 ---- ---- ---- ---- 1.1010 +.0135 1.0875 280 ---- ---- ---- ---- 1.0590 +.0135 1.0455 285 ---- ---- ---- ---- 1.0180 +.0130 1.0050 290 ---- ---- ---- ---- .9775 +.0130 .9645 295 ---- ---- ---- ---- .9375 +.0125 .9250 300 ---- ---- ---- ---- .8985 +.0125 .8860 305 ---- ---- ---- ---- .8605 +.0120 .8485 310 ---- ---- ---- ---- .8230 +.0120 .8110 315 ---- ---- ---- ---- .7865 +.0115 .7750 320 ---- ---- ---- ---- .7510 +.0110 .7400 325 ---- ---- ---- ---- .7160 +.0105 .7055 330 ---- ---- ---- ---- .6825 +.0100 .6725 335 ---- ---- ---- ---- .6500 +.0095 .6405 340 ---- ---- ---- ---- .6185 +.0090 .6095 345 ---- ---- ---- ---- .5880 +.0085 .5795 350 ---- ---- ---- ---- .5590 +.0080 .5510 355 ---- ---- ---- ---- .5305 +.0075 .5230 360 ---- ---- ---- ---- .5035 +.0065 .4970 365 ---- ---- ---- ---- .4780 +.0065 .4715 370 ---- ---- ---- ---- .4530 +.0060 .4470 375 ---- ---- ---- ---- .4295 +.0055 .4240 380 ---- ---- ---- ---- .4065 +.0050 .4015 385 ---- ---- ---- ---- .3850 +.0045 .3805 390 ---- ---- ---- ---- .3645 +.0040 .3605 395 ---- ---- ---- ---- .3450 +.0040 .3410 400 ---- ---- ---- ---- .3265 +.0040 .3225 405 ---- ---- ---- ---- .3085 +.0030 .3055 410 ---- ---- ---- ---- .2920 +.0035 .2885 415 ---- ---- ---- ---- .2760 +.0030 .2730 420 ---- ---- ---- ---- .2610 +.0030 .2580 425 ---- ---- ---- ---- .2470 +.0030 .2440 430 ---- ---- ---- ---- .2335 +.0030 .2305 435 ---- ---- ---- ---- .2205 +.0025 .2180 440 ---- ---- ---- ---- .2085 +.0025 .2060 445 ---- ---- ---- ---- .1975 +.0025 .1950 450 ---- ---- ---- ---- .1865 +.0025 .1840 455 ---- ---- ---- ---- .1765 +.0025 .1740 460 ---- ---- ---- ---- .1670 +.0025 .1645 465 ---- ---- ---- ---- .1580 +.0025 .1555 470 ---- ---- ---- ---- .1495 +.0025 .1470 475 ---- ---- ---- ---- .1415 +.0020 .1395 480 ---- ---- ---- ---- .1340 +.0025 .1315 485 ---- ---- ---- ---- .1270 +.0025 .1245 490 ---- ---- ---- ---- .1200 +.0020 .1180 495 ---- ---- ---- ---- .1135 +.0020 .1115 500 ---- ---- ---- ---- .1075 +.0020 .1055 505 ---- ---- ---- ---- .1020 +.0020 .1000 510 ---- ---- ---- ---- .0965 +.0020 .0945 515 ---- ---- ---- ---- .0915 +.0020 .0895 520 ---- ---- ---- ---- .0865 +.0015 .0850 525 ---- ---- ---- ---- .0820 +.0015 .0805 530 ---- ---- ---- ---- .0780 +.0015 .0765 535 ---- ---- ---- ---- .0740 +.0015 .0725 540 ---- ---- ---- ---- .0700 +.0015 .0685 545 ---- ---- ---- ---- .0665 +.0015 .0650 550 ---- ---- ---- ---- .0630 +.0015 .0615 555 ---- ---- ---- ---- .0600 +.0015 .0585 560 ---- ---- ---- ---- .0570 +.0015 .0555 565 ---- ---- ---- ---- .0540 +.0010 .0530 570 ---- ---- ---- ---- .0515 +.0015 .0500 575 ---- ---- ---- ---- .0485 +.0010 .0475 580 ---- ---- ---- ---- .0465 +.0010 .0455 600 ---- ---- ---- ---- .0380 +.0010 .0370 625 ---- ---- ---- ---- .0295 UNCH .0295 650 ---- ---- ---- ---- .0235 +.0005 .0230 675 ---- ---- ---- ---- .0185 UNCH .0185 700 ---- ---- ---- ---- .0150 UNCH .0150 725 ---- ---- ---- ---- .0120 UNCH .0120 750 ---- ---- ---- ---- .0100 UNCH .0100 775 ---- ---- ---- ---- .0080 -.0005 .0085 800 ---- ---- ---- ---- .0070 UNCH .0070 825 ---- ---- ---- ---- .0055 -.0005 .0060 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5350 +.0160 3.5190 050 ---- ---- ---- ---- 3.2850 +.0160 3.2690 075 ---- ---- ---- ---- 3.0350 +.0160 3.0190 100 ---- ---- ---- ---- 2.7850 +.0160 2.7690 125 ---- ---- ---- ---- 2.5350 +.0160 2.5190 150 ---- ---- ---- ---- 2.2850 +.0160 2.2690 175 ---- ---- ---- ---- 2.0350 +.0160 2.0190 200 ---- ---- ---- ---- 1.7870 +.0160 1.7710 220 ---- ---- ---- ---- 1.5950 +.0150 1.5800 225 ---- ---- ---- ---- 1.5480 +.0145 1.5335 230 ---- ---- ---- ---- 1.5015 +.0145 1.4870 235 ---- ---- ---- ---- 1.4555 +.0145 1.4410 240 ---- ---- ---- ---- 1.4100 +.0145 1.3955 245 ---- ---- ---- ---- 1.3650 +.0145 1.3505 250 ---- ---- ---- ---- 1.3200 +.0140 1.3060 255 ---- ---- ---- ---- 1.2760 +.0140 1.2620 260 ---- ---- ---- ---- 1.2320 +.0135 1.2185 265 ---- ---- ---- ---- 1.1890 +.0135 1.1755 270 ---- ---- ---- ---- 1.1465 +.0135 1.1330 275 ---- ---- ---- ---- 1.1045 +.0130 1.0915 280 ---- ---- ---- ---- 1.0630 +.0130 1.0500 285 ---- ---- ---- ---- 1.0225 +.0130 1.0095 290 ---- ---- ---- ---- .9820 +.0120 .9700 295 ---- ---- ---- ---- .9430 +.0120 .9310 300 ---- ---- ---- ---- .9045 +.0120 .8925 305 ---- ---- ---- ---- .8670 +.0115 .8555 310 ---- ---- ---- ---- .8300 +.0110 .8190 315 ---- ---- ---- ---- .7945 +.0110 .7835 320 ---- ---- ---- ---- .7595 +.0105 .7490 325 ---- ---- ---- ---- .7260 +.0105 .7155 330 ---- ---- ---- ---- .6930 +.0100 .6830 335 ---- ---- ---- ---- .6615 +.0095 .6520 340 ---- ---- ---- ---- .6315 +.0095 .6220 345 ---- ---- ---- ---- .6020 +.0090 .5930 350 ---- ---- ---- ---- .5740 +.0090 .5650 5 355 ---- ---- ---- ---- .5470 +.0085 .5385 360 ---- ---- ---- ---- .5210 +.0080 .5130 365 ---- ---- ---- ---- .4960 +.0075 .4885 370 ---- ---- ---- ---- .4720 +.0075 .4645 375 ---- ---- ---- ---- .4495 +.0075 .4420 380 ---- ---- ---- ---- .4275 +.0070 .4205 385 ---- ---- ---- ---- .4060 +.0065 .3995 390 ---- ---- ---- ---- .3860 +.0060 .3800 395 ---- ---- ---- ---- .3670 +.0060 .3610 400 ---- ---- ---- ---- .3485 +.0060 .3425 405 ---- ---- ---- ---- .3310 +.0055 .3255 410 ---- ---- ---- ---- .3140 +.0050 .3090 415 ---- ---- ---- ---- .2980 +.0050 .2930 420 ---- ---- ---- ---- .2830 +.0045 .2785 425 ---- ---- ---- ---- .2685 +.0045 .2640 430 ---- ---- ---- ---- .2550 +.0045 .2505 435 ---- ---- ---- ---- .2420 +.0040 .2380 440 ---- ---- ---- ---- .2295 +.0040 .2255 445 ---- ---- ---- ---- .2180 +.0040 .2140 450 ---- ---- ---- ---- .2070 +.0035 .2035 455 ---- ---- ---- ---- .1960 +.0030 .1930 460 ---- ---- ---- ---- .1865 +.0035 .1830 465 ---- ---- ---- ---- .1770 +.0030 .1740 1 470 ---- ---- ---- ---- .1680 +.0030 .1650 475 ---- ---- ---- ---- .1595 +.0025 .1570 480 ---- ---- ---- ---- .1515 +.0025 .1490 485 ---- ---- ---- ---- .1440 +.0025 .1415 490 ---- ---- ---- ---- .1370 +.0025 .1345 495 ---- ---- ---- ---- .1300 +.0020 .1280 500 ---- ---- ---- ---- .1235 +.0020 .1215 505 ---- ---- ---- ---- .1175 +.0020 .1155 510 ---- ---- ---- ---- .1120 +.0020 .1100 515 ---- ---- ---- ---- .1065 +.0015 .1050 520 ---- ---- ---- ---- .1015 +.0015 .1000 525 ---- ---- ---- ---- .0970 +.0020 .0950 530 ---- ---- ---- ---- .0925 +.0015 .0910 535 ---- ---- ---- ---- .0880 +.0015 .0865 540 ---- ---- ---- ---- .0840 +.0015 .0825 545 ---- ---- ---- ---- .0800 +.0010 .0790 550 ---- ---- ---- ---- .0765 +.0010 .0755 555 ---- ---- ---- ---- .0730 +.0010 .0720 560 ---- ---- ---- ---- .0700 +.0010 .0690 565 ---- ---- ---- ---- .0670 +.0010 .0660 570 ---- ---- ---- ---- .0640 +.0010 .0630 575 ---- ---- ---- ---- .0615 +.0010 .0605 580 ---- ---- ---- ---- .0590 +.0010 .0580 600 ---- ---- ---- ---- .0500 +.0010 .0490 625 ---- ---- ---- ---- .0410 +.0005 .0405 650 ---- ---- ---- ---- .0345 +.0005 .0340 675 ---- ---- ---- ---- .0295 +.0005 .0290 700 ---- ---- ---- ---- .0250 UNCH .0250 2 725 ---- ---- ---- ---- .0220 UNCH .0220 750 ---- ---- ---- ---- .0195 +.0005 .0190 775 ---- ---- ---- ---- .0170 UNCH .0170 800 ---- ---- ---- ---- .0155 UNCH .0155 825 ---- ---- ---- ---- .0140 UNCH .0140 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5300 +.0155 3.5145 050 ---- ---- ---- ---- 3.2800 +.0155 3.2645 075 ---- ---- ---- ---- 3.0300 +.0155 3.0145 100 ---- ---- ---- ---- 2.7800 +.0155 2.7645 125 ---- ---- ---- ---- 2.5300 +.0155 2.5145 150 ---- ---- ---- ---- 2.2800 +.0155 2.2645 175 ---- ---- ---- ---- 2.0300 +.0155 2.0145 200 ---- ---- ---- ---- 1.7835 +.0150 1.7685 220 ---- ---- ---- ---- 1.5940 +.0145 1.5795 225 ---- ---- ---- ---- 1.5475 +.0140 1.5335 230 ---- ---- ---- ---- 1.5015 +.0140 1.4875 235 ---- ---- ---- ---- 1.4560 +.0140 1.4420 240 ---- ---- ---- ---- 1.4110 +.0140 1.3970 245 ---- ---- ---- ---- 1.3665 +.0140 1.3525 250 ---- ---- ---- ---- 1.3220 +.0135 1.3085 255 ---- ---- ---- ---- 1.2785 +.0135 1.2650 260 ---- ---- ---- ---- 1.2350 +.0130 1.2220 265 ---- ---- ---- ---- 1.1925 +.0130 1.1795 270 ---- ---- ---- ---- 1.1505 +.0130 1.1375 275 ---- ---- ---- ---- 1.1090 +.0125 1.0965 280 ---- ---- ---- ---- 1.0680 +.0125 1.0555 285 ---- ---- ---- ---- 1.0275 +.0120 1.0155 290 ---- ---- ---- ---- .9885 +.0120 .9765 295 ---- ---- ---- ---- .9495 +.0115 .9380 300 ---- ---- ---- ---- .9115 +.0110 .9005 305 ---- ---- ---- ---- .8745 +.0110 .8635 310 ---- ---- ---- ---- .8385 +.0110 .8275 315 ---- ---- ---- ---- .8030 +.0105 .7925 320 ---- ---- ---- ---- .7690 +.0100 .7590 325 ---- ---- ---- ---- .7360 +.0100 .7260 330 ---- ---- ---- ---- .7035 +.0095 .6940 335 ---- ---- ---- ---- .6725 +.0090 .6635 340 ---- ---- ---- ---- .6430 +.0090 .6340 345 ---- ---- ---- ---- .6140 +.0085 .6055 350 ---- ---- ---- ---- .5865 +.0085 .5780 15 355 ---- ---- ---- ---- .5595 +.0080 .5515 360 ---- ---- ---- ---- .5340 +.0080 .5260 365 ---- ---- ---- ---- .5095 +.0075 .5020 370 ---- ---- ---- ---- .4860 +.0075 .4785 375 ---- ---- ---- ---- .4630 +.0070 .4560 380 ---- ---- ---- ---- .4415 +.0070 .4345 385 ---- ---- ---- ---- .4205 +.0065 .4140 390 ---- ---- ---- ---- .4005 +.0060 .3945 395 ---- ---- ---- ---- .3815 +.0060 .3755 400 ---- ---- ---- ---- .3635 +.0060 .3575 405 ---- ---- ---- ---- .3460 +.0055 .3405 410 ---- ---- ---- ---- .3290 +.0050 .3240 415 ---- ---- ---- ---- .3130 +.0045 .3085 420 ---- ---- ---- ---- .2980 +.0045 .2935 425 ---- ---- ---- ---- .2835 +.0045 .2790 430 ---- ---- ---- ---- .2700 +.0045 .2655 435 ---- ---- ---- ---- .2570 +.0045 .2525 440 ---- ---- ---- ---- .2445 +.0040 .2405 445 ---- ---- ---- ---- .2325 +.0035 .2290 450 ---- ---- ---- ---- .2215 +.0040 .2175 455 ---- ---- ---- ---- .2105 +.0035 .2070 460 ---- ---- ---- ---- .2005 +.0035 .1970 465 ---- ---- ---- ---- .1910 +.0030 .1880 470 ---- ---- ---- ---- .1815 +.0025 .1790 475 ---- ---- ---- ---- .1730 +.0025 .1705 480 ---- ---- ---- ---- .1650 +.0030 .1620 485 ---- ---- ---- ---- .1570 +.0025 .1545 490 ---- ---- ---- ---- .1495 +.0025 .1470 495 ---- ---- ---- ---- .1425 +.0020 .1405 500 ---- ---- ---- ---- .1360 +.0020 .1340 45 505 ---- ---- ---- ---- .1295 +.0020 .1275 510 ---- ---- ---- ---- .1235 +.0020 .1215 515 ---- ---- ---- ---- .1180 +.0020 .1160 520 ---- ---- ---- ---- .1125 +.0015 .1110 525 ---- ---- ---- ---- .1075 +.0015 .1060 530 ---- ---- ---- ---- .1025 +.0015 .1010 535 ---- ---- ---- ---- .0980 +.0015 .0965 540 ---- ---- ---- ---- .0935 +.0010 .0925 545 ---- ---- ---- ---- .0895 +.0015 .0880 550 ---- ---- ---- ---- .0855 +.0010 .0845 555 ---- ---- ---- ---- .0820 +.0010 .0810 560 ---- ---- ---- ---- .0785 +.0010 .0775 565 ---- ---- ---- ---- .0750 +.0010 .0740 570 ---- ---- ---- ---- .0720 +.0010 .0710 575 ---- ---- ---- ---- .0690 +.0010 .0680 600 ---- ---- ---- ---- .0560 +.0005 .0555 625 ---- ---- ---- ---- .0460 +.0005 .0455 650 ---- ---- ---- ---- .0380 UNCH .0380 675 ---- ---- ---- ---- .0320 +.0005 .0315 700 ---- ---- ---- ---- .0270 UNCH .0270 725 ---- ---- ---- ---- .0230 UNCH .0230 750 ---- ---- ---- ---- .0200 +.0005 .0195 775 ---- ---- ---- ---- .0175 +.0005 .0170 800 ---- ---- ---- ---- .0150 UNCH .0150 825 ---- ---- ---- ---- .0135 +.0005 .0130 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5300 +.0155 3.5145 050 ---- ---- ---- ---- 3.2800 +.0155 3.2645 075 ---- ---- ---- ---- 3.0300 +.0155 3.0145 100 ---- ---- ---- ---- 2.7800 +.0155 2.7645 125 ---- ---- ---- ---- 2.5300 +.0155 2.5145 150 ---- ---- ---- ---- 2.2800 +.0155 2.2645 175 ---- ---- ---- ---- 2.0305 +.0155 2.0150 200 ---- ---- ---- ---- 1.7890 +.0150 1.7740 220 ---- ---- ---- ---- 1.6025 +.0145 1.5880 225 ---- ---- ---- ---- 1.5565 +.0140 1.5425 230 ---- ---- ---- ---- 1.5110 +.0140 1.4970 235 ---- ---- ---- ---- 1.4660 +.0135 1.4525 240 ---- ---- ---- ---- 1.4215 +.0135 1.4080 245 ---- ---- ---- ---- 1.3775 +.0135 1.3640 250 ---- ---- ---- ---- 1.3335 +.0130 1.3205 255 ---- ---- ---- ---- 1.2905 +.0135 1.2770 260 ---- ---- ---- ---- 1.2475 +.0130 1.2345 265 ---- ---- ---- ---- 1.2050 +.0125 1.1925 270 ---- ---- ---- ---- 1.1635 +.0125 1.1510 275 ---- ---- ---- ---- 1.1220 +.0120 1.1100 280 ---- ---- ---- ---- 1.0815 +.0120 1.0695 285 ---- ---- ---- ---- 1.0415 +.0120 1.0295 290 ---- ---- ---- ---- 1.0025 +.0120 .9905 295 ---- ---- ---- ---- .9640 +.0115 .9525 300 ---- ---- ---- ---- .9265 +.0115 .9150 305 ---- ---- ---- ---- .8895 +.0110 .8785 310 ---- ---- ---- ---- .8535 +.0105 .8430 315 ---- ---- ---- ---- .8185 +.0105 .8080 320 ---- ---- ---- ---- .7850 +.0105 .7745 325 ---- ---- ---- ---- .7520 +.0100 .7420 330 ---- ---- ---- ---- .7200 +.0095 .7105 335 ---- ---- ---- ---- .6895 +.0095 .6800 340 ---- ---- ---- ---- .6600 +.0090 .6510 345 ---- ---- ---- ---- .6315 +.0085 .6230 350 ---- ---- ---- ---- .6045 +.0090 .5955 355 ---- ---- ---- ---- .5780 +.0080 .5700 360 ---- ---- ---- ---- .5525 +.0075 .5450 365 ---- ---- ---- ---- .5285 +.0075 .5210 370 ---- ---- ---- ---- .5050 +.0070 .4980 375 ---- ---- ---- ---- .4830 +.0075 .4755 380 ---- ---- ---- ---- .4610 +.0065 .4545 385 ---- ---- ---- ---- .4405 +.0065 .4340 390 ---- ---- ---- ---- .4205 +.0065 .4140 395 ---- ---- ---- ---- .4015 +.0060 .3955 400 ---- ---- ---- ---- .3830 +.0055 .3775 405 ---- ---- ---- ---- .3655 +.0055 .3600 410 ---- ---- ---- ---- .3490 +.0055 .3435 415 ---- ---- ---- ---- .3325 +.0050 .3275 420 ---- ---- ---- ---- .3175 +.0050 .3125 425 ---- ---- ---- ---- .3025 +.0045 .2980 430 ---- ---- ---- ---- .2885 +.0045 .2840 435 ---- ---- ---- ---- .2750 +.0040 .2710 440 ---- ---- ---- ---- .2625 +.0040 .2585 445 ---- ---- ---- ---- .2500 +.0035 .2465 450 ---- ---- ---- ---- .2385 +.0035 .2350 455 ---- ---- ---- ---- .2275 +.0035 .2240 460 ---- ---- ---- ---- .2170 +.0035 .2135 465 ---- ---- ---- ---- .2070 +.0035 .2035 470 ---- ---- ---- ---- .1970 +.0030 .1940 475 ---- ---- ---- ---- .1880 +.0030 .1850 480 ---- ---- ---- ---- .1795 +.0030 .1765 485 ---- ---- ---- ---- .1710 +.0025 .1685 490 ---- ---- ---- ---- .1630 +.0025 .1605 495 ---- ---- ---- ---- .1555 +.0020 .1535 500 ---- ---- ---- ---- .1485 +.0020 .1465 505 ---- ---- ---- ---- .1420 +.0025 .1395 510 ---- ---- ---- ---- .1355 +.0020 .1335 515 ---- ---- ---- ---- .1290 +.0020 .1270 520 ---- ---- ---- ---- .1235 +.0020 .1215 525 ---- ---- ---- ---- .1180 +.0020 .1160 530 ---- ---- ---- ---- .1125 +.0015 .1110 535 ---- ---- ---- ---- .1075 +.0015 .1060 540 ---- ---- ---- ---- .1025 +.0015 .1010 545 ---- ---- ---- ---- .0980 +.0015 .0965 550 ---- ---- ---- ---- .0940 +.0015 .0925 555 ---- ---- ---- ---- .0895 +.0010 .0885 560 ---- ---- ---- ---- .0855 +.0010 .0845 565 ---- ---- ---- ---- .0820 +.0010 .0810 570 ---- ---- ---- ---- .0785 +.0015 .0770 575 ---- ---- ---- ---- .0750 +.0010 .0740 600 ---- ---- ---- ---- .0600 +.0005 .0595 625 ---- ---- ---- ---- .0485 +.0010 .0475 650 ---- ---- ---- ---- .0390 +.0005 .0385 675 ---- ---- ---- ---- .0310 UNCH .0310 700 ---- ---- ---- ---- .0250 UNCH .0250 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 ---- ---- ---- ---- 3.5300 +.0155 3.5145 050 ---- ---- ---- ---- 3.2800 +.0155 3.2645 075 ---- ---- ---- ---- 3.0300 +.0155 3.0145 100 ---- ---- ---- ---- 2.7800 +.0155 2.7645 125 ---- ---- ---- ---- 2.5300 +.0155 2.5145 150 ---- ---- ---- ---- 2.2800 +.0155 2.2645 175 ---- ---- ---- ---- 2.0310 +.0150 2.0160 200 ---- ---- ---- ---- 1.7915 +.0145 1.7770 220 ---- ---- ---- ---- 1.6070 +.0140 1.5930 225 ---- ---- ---- ---- 1.5620 +.0140 1.5480 230 ---- ---- ---- ---- 1.5170 +.0140 1.5030 235 ---- ---- ---- ---- 1.4725 +.0135 1.4590 240 ---- ---- ---- ---- 1.4285 +.0135 1.4150 245 ---- ---- ---- ---- 1.3850 +.0135 1.3715 250 ---- ---- ---- ---- 1.3415 +.0130 1.3285 255 ---- ---- ---- ---- 1.2990 +.0130 1.2860 260 ---- ---- ---- ---- 1.2570 +.0130 1.2440 265 ---- ---- ---- ---- 1.2150 +.0125 1.2025 270 ---- ---- ---- ---- 1.1740 +.0125 1.1615 275 ---- ---- ---- ---- 1.1335 +.0125 1.1210 280 ---- ---- ---- ---- 1.0935 +.0120 1.0815 285 ---- ---- ---- ---- 1.0540 +.0115 1.0425 290 ---- ---- ---- ---- 1.0155 +.0115 1.0040 295 ---- ---- ---- ---- .9775 +.0115 .9660 300 ---- ---- ---- ---- .9405 +.0110 .9295 305 ---- ---- ---- ---- .9045 +.0110 .8935 310 ---- ---- ---- ---- .8690 +.0105 .8585 315 ---- ---- ---- ---- .8345 +.0105 .8240 320 ---- ---- ---- ---- .8010 +.0100 .7910 325 ---- ---- ---- ---- .7685 +.0100 .7585 330 ---- ---- ---- ---- .7370 +.0095 .7275 335 ---- ---- ---- ---- .7070 +.0095 .6975 340 ---- ---- ---- ---- .6775 +.0090 .6685 345 ---- ---- ---- ---- .6495 +.0090 .6405 350 ---- ---- ---- ---- .6225 +.0085 .6140 355 ---- ---- ---- ---- .5960 +.0080 .5880 360 ---- ---- ---- ---- .5710 +.0080 .5630 365 ---- ---- ---- ---- .5470 +.0080 .5390 370 ---- ---- ---- ---- .5235 +.0075 .5160 375 ---- ---- ---- ---- .5015 +.0075 .4940 380 ---- ---- ---- ---- .4800 +.0070 .4730 385 ---- ---- ---- ---- .4590 +.0065 .4525 390 ---- ---- ---- ---- .4390 +.0065 .4325 395 ---- ---- ---- ---- .4200 +.0060 .4140 400 ---- ---- ---- ---- .4020 +.0060 .3960 405 ---- ---- ---- ---- .3840 +.0055 .3785 410 ---- ---- ---- ---- .3675 +.0055 .3620 415 ---- ---- ---- ---- .3515 +.0055 .3460 420 ---- ---- ---- ---- .3360 +.0055 .3305 425 ---- ---- ---- ---- .3210 +.0050 .3160 430 ---- ---- ---- ---- .3070 +.0050 .3020 435 ---- ---- ---- ---- .2935 +.0045 .2890 440 ---- ---- ---- ---- .2805 +.0045 .2760 445 ---- ---- ---- ---- .2680 +.0040 .2640 450 ---- ---- ---- ---- .2565 +.0040 .2525 455 ---- ---- ---- ---- .2450 +.0035 .2415 460 ---- ---- ---- ---- .2345 +.0040 .2305 465 ---- ---- ---- ---- .2240 +.0035 .2205 470 ---- ---- ---- ---- .2140 +.0030 .2110 475 ---- ---- ---- ---- .2050 +.0035 .2015 480 ---- ---- ---- ---- .1960 +.0030 .1930 485 ---- ---- ---- ---- .1875 +.0030 .1845 490 ---- ---- ---- ---- .1790 +.0025 .1765 495 ---- ---- ---- ---- .1715 +.0030 .1685 500 ---- ---- ---- ---- .1640 +.0030 .1610 505 ---- ---- ---- ---- .1565 +.0025 .1540 510 ---- ---- ---- ---- .1500 +.0025 .1475 515 ---- ---- ---- ---- .1430 +.0020 .1410 520 ---- ---- ---- ---- .1370 +.0020 .1350 525 ---- ---- ---- ---- .1310 +.0020 .1290 530 ---- ---- ---- ---- .1255 +.0020 .1235 535 ---- ---- ---- ---- .1200 +.0020 .1180 540 ---- ---- ---- ---- .1145 +.0015 .1130 545 ---- ---- ---- ---- .1095 +.0015 .1080 550 ---- ---- ---- ---- .1050 +.0015 .1035 555 ---- ---- ---- ---- .1005 +.0015 .0990 575 ---- ---- ---- ---- .0840 +.0010 .0830 600 ---- ---- ---- ---- .0675 +.0010 .0665 625 ---- ---- ---- ---- .0545 +.0005 .0540 650 ---- ---- ---- ---- .0440 +.0005 .0435 675 ---- ---- ---- ---- .0360 +.0005 .0355 700 ---- ---- ---- ---- .0290 UNCH .0290 725 ---- ---- ---- ---- .0240 +.0005 .0235 750 ---- ---- ---- ---- .0195 UNCH .0195 775 ---- ---- ---- ---- .0160 UNCH .0160 800 ---- ---- ---- ---- .0135 UNCH .0135 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5245 +.0155 3.5090 050 ---- ---- ---- ---- 3.2745 +.0155 3.2590 075 ---- ---- ---- ---- 3.0245 +.0155 3.0090 100 ---- ---- ---- ---- 2.7745 +.0155 2.7590 125 ---- ---- ---- ---- 2.5245 +.0155 2.5090 150 ---- ---- ---- ---- 2.2745 +.0155 2.2590 175 ---- ---- ---- ---- 2.0265 +.0155 2.0110 200 ---- ---- ---- ---- 1.7890 +.0145 1.7745 225 ---- ---- ---- ---- 1.5625 +.0140 1.5485 230 ---- ---- ---- ---- 1.5180 +.0135 1.5045 235 ---- ---- ---- ---- 1.4745 +.0135 1.4610 240 ---- ---- ---- ---- 1.4310 +.0130 1.4180 245 ---- ---- ---- ---- 1.3885 +.0135 1.3750 250 ---- ---- ---- ---- 1.3460 +.0130 1.3330 255 ---- ---- ---- ---- 1.3040 +.0130 1.2910 260 ---- ---- ---- ---- 1.2625 +.0125 1.2500 265 ---- ---- ---- ---- 1.2220 +.0130 1.2090 270 ---- ---- ---- ---- 1.1815 +.0125 1.1690 275 ---- ---- ---- ---- 1.1420 +.0125 1.1295 280 ---- ---- ---- ---- 1.1025 +.0120 1.0905 285 ---- ---- ---- ---- 1.0640 +.0115 1.0525 290 ---- ---- ---- ---- 1.0265 +.0115 1.0150 295 ---- ---- ---- ---- .9895 +.0115 .9780 300 ---- ---- ---- ---- .9530 +.0110 .9420 305 ---- ---- ---- ---- .9180 +.0110 .9070 310 ---- ---- ---- ---- .8830 +.0105 .8725 315 ---- ---- ---- ---- .8495 +.0105 .8390 320 ---- ---- ---- ---- .8170 +.0105 .8065 325 ---- ---- ---- ---- .7850 +.0100 .7750 330 ---- ---- ---- ---- .7540 +.0095 .7445 335 ---- ---- ---- ---- .7245 +.0095 .7150 340 ---- ---- ---- ---- .6955 +.0090 .6865 345 ---- ---- ---- ---- .6680 +.0090 .6590 350 ---- ---- ---- ---- .6410 +.0085 .6325 355 ---- ---- ---- ---- .6155 +.0085 .6070 360 ---- ---- ---- ---- .5905 +.0080 .5825 365 ---- ---- ---- ---- .5665 +.0075 .5590 370 ---- ---- ---- ---- .5435 +.0075 .5360 375 ---- ---- ---- ---- .5215 +.0075 .5140 380 ---- ---- ---- ---- .5000 +.0070 .4930 385 ---- ---- ---- ---- .4790 +.0065 .4725 390 ---- ---- ---- ---- .4595 +.0065 .4530 395 ---- ---- ---- ---- .4405 +.0065 .4340 400 ---- ---- ---- ---- .4220 +.0060 .4160 405 ---- ---- ---- ---- .4045 +.0060 .3985 410 ---- ---- ---- ---- .3875 +.0060 .3815 415 ---- ---- ---- ---- .3710 +.0055 .3655 420 ---- ---- ---- ---- .3555 +.0055 .3500 425 ---- ---- ---- ---- .3405 +.0050 .3355 430 ---- ---- ---- ---- .3260 +.0045 .3215 435 ---- ---- ---- ---- .3125 +.0045 .3080 440 ---- ---- ---- ---- .2995 +.0045 .2950 445 ---- ---- ---- ---- .2870 +.0045 .2825 450 ---- ---- ---- ---- .2750 +.0045 .2705 455 ---- ---- ---- ---- .2630 +.0040 .2590 460 ---- ---- ---- ---- .2520 +.0035 .2485 465 ---- ---- ---- ---- .2415 +.0035 .2380 470 ---- ---- ---- ---- .2315 +.0035 .2280 475 ---- ---- ---- ---- .2220 +.0035 .2185 480 ---- ---- ---- ---- .2125 +.0030 .2095 485 ---- ---- ---- ---- .2035 +.0030 .2005 490 ---- ---- ---- ---- .1950 +.0025 .1925 495 ---- ---- ---- ---- .1870 +.0025 .1845 500 ---- ---- ---- ---- .1795 +.0030 .1765 505 ---- ---- ---- ---- .1720 +.0025 .1695 510 ---- ---- ---- ---- .1650 +.0025 .1625 515 ---- ---- ---- ---- .1580 +.0025 .1555 520 ---- ---- ---- ---- .1515 +.0025 .1490 525 ---- ---- ---- ---- .1450 +.0020 .1430 530 ---- ---- ---- ---- .1390 +.0020 .1370 535 ---- ---- ---- ---- .1335 +.0020 .1315 540 ---- ---- ---- ---- .1280 +.0020 .1260 545 ---- ---- ---- ---- .1225 +.0020 .1205 550 ---- ---- ---- ---- .1175 +.0020 .1155 555 ---- ---- ---- ---- .1125 +.0015 .1110 575 ---- ---- ---- ---- .0955 +.0015 .0940 600 ---- ---- ---- ---- .0775 +.0010 .0765 625 ---- ---- ---- ---- .0630 +.0010 .0620 650 ---- ---- ---- ---- .0515 +.0005 .0510 675 ---- ---- ---- ---- .0420 +.0005 .0415 700 ---- ---- ---- ---- .0345 +.0005 .0340 725 ---- ---- ---- ---- .0285 +.0005 .0280 750 ---- ---- ---- ---- .0235 UNCH .0235 775 ---- ---- ---- ---- .0195 UNCH .0195 800 ---- ---- ---- ---- .0165 +.0005 .0160 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5245 +.0155 3.5090 050 ---- ---- ---- ---- 3.2745 +.0155 3.2590 075 ---- ---- ---- ---- 3.0245 +.0155 3.0090 100 ---- ---- ---- ---- 2.7745 +.0155 2.7590 125 ---- ---- ---- ---- 2.5245 +.0155 2.5090 150 ---- ---- ---- ---- 2.2745 +.0155 2.2590 175 ---- ---- ---- ---- 2.0280 +.0155 2.0125 200 ---- ---- ---- ---- 1.7930 +.0145 1.7785 225 ---- ---- ---- ---- 1.5685 +.0140 1.5545 230 ---- ---- ---- ---- 1.5245 +.0135 1.5110 235 ---- ---- ---- ---- 1.4815 +.0140 1.4675 240 ---- ---- ---- ---- 1.4385 +.0135 1.4250 245 ---- ---- ---- ---- 1.3960 +.0135 1.3825 250 ---- ---- ---- ---- 1.3540 +.0130 1.3410 255 ---- ---- ---- ---- 1.3125 +.0130 1.2995 260 ---- ---- ---- ---- 1.2715 +.0130 1.2585 265 ---- ---- ---- ---- 1.2310 +.0125 1.2185 270 ---- ---- ---- ---- 1.1910 +.0125 1.1785 275 ---- ---- ---- ---- 1.1515 +.0120 1.1395 280 ---- ---- ---- ---- 1.1130 +.0120 1.1010 285 ---- ---- ---- ---- 1.0750 +.0120 1.0630 290 ---- ---- ---- ---- 1.0375 +.0115 1.0260 295 ---- ---- ---- ---- 1.0010 +.0115 .9895 300 ---- ---- ---- ---- .9650 +.0110 .9540 305 ---- ---- ---- ---- .9295 +.0105 .9190 310 ---- ---- ---- ---- .8955 +.0105 .8850 315 ---- ---- ---- ---- .8620 +.0105 .8515 320 ---- ---- ---- ---- .8295 +.0100 .8195 325 ---- ---- ---- ---- .7980 +.0095 .7885 330 ---- ---- ---- ---- .7675 +.0095 .7580 335 ---- ---- ---- ---- .7380 +.0090 .7290 340 ---- ---- ---- ---- .7095 +.0090 .7005 345 ---- ---- ---- ---- .6820 +.0085 .6735 350 ---- ---- ---- ---- .6555 +.0085 .6470 355 ---- ---- ---- ---- .6300 +.0085 .6215 360 ---- ---- ---- ---- .6055 +.0080 .5975 365 ---- ---- ---- ---- .5815 +.0075 .5740 370 ---- ---- ---- ---- .5590 +.0080 .5510 375 ---- ---- ---- ---- .5370 +.0075 .5295 380 ---- ---- ---- ---- .5155 +.0070 .5085 385 ---- ---- ---- ---- .4955 +.0070 .4885 390 ---- ---- ---- ---- .4755 +.0065 .4690 395 ---- ---- ---- ---- .4570 +.0065 .4505 400 ---- ---- ---- ---- .4385 +.0060 .4325 405 ---- ---- ---- ---- .4215 +.0060 .4155 410 ---- ---- ---- ---- .4045 +.0055 .3990 415 ---- ---- ---- ---- .3885 +.0055 .3830 420 ---- ---- ---- ---- .3735 +.0055 .3680 425 ---- ---- ---- ---- .3590 +.0055 .3535 430 ---- ---- ---- ---- .3450 +.0050 .3400 435 ---- ---- ---- ---- .3315 +.0050 .3265 440 ---- ---- ---- ---- .3185 +.0045 .3140 445 ---- ---- ---- ---- .3065 +.0045 .3020 450 ---- ---- ---- ---- .2945 +.0040 .2905 455 ---- ---- ---- ---- .2835 +.0040 .2795 460 ---- ---- ---- ---- .2730 +.0040 .2690 465 ---- ---- ---- ---- .2625 +.0035 .2590 470 ---- ---- ---- ---- .2530 +.0040 .2490 475 ---- ---- ---- ---- .2435 +.0035 .2400 480 ---- ---- ---- ---- .2350 +.0035 .2315 485 ---- ---- ---- ---- .2265 +.0035 .2230 500 ---- ---- ---- ---- .2035 +.0030 .2005 525 ---- ---- ---- ---- .1715 +.0025 .1690 550 ---- ---- ---- ---- .1455 +.0020 .1435 575 ---- ---- ---- ---- .1250 +.0015 .1235 600 ---- ---- ---- ---- .1080 +.0010 .1070 625 ---- ---- ---- ---- .0945 +.0015 .0930 650 ---- ---- ---- ---- .0830 +.0010 .0820 675 ---- ---- ---- ---- .0730 +.0005 .0725 700 ---- ---- ---- ---- .0650 +.0005 .0645 725 ---- ---- ---- ---- .0585 +.0005 .0580 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5205 +.0155 3.5050 050 ---- ---- ---- ---- 3.2705 +.0155 3.2550 075 ---- ---- ---- ---- 3.0205 +.0155 3.0050 100 ---- ---- ---- ---- 2.7705 +.0155 2.7550 125 ---- ---- ---- ---- 2.5205 +.0155 2.5050 150 ---- ---- ---- ---- 2.2705 +.0155 2.2550 175 ---- ---- ---- ---- 2.0260 +.0155 2.0105 200 ---- ---- ---- ---- 1.7935 +.0145 1.7790 225 ---- ---- ---- ---- 1.5710 +.0140 1.5570 230 ---- ---- ---- ---- 1.5275 +.0135 1.5140 235 ---- ---- ---- ---- 1.4850 +.0135 1.4715 240 ---- ---- ---- ---- 1.4425 +.0135 1.4290 245 ---- ---- ---- ---- 1.4005 +.0135 1.3870 250 ---- ---- ---- ---- 1.3585 +.0125 1.3460 255 ---- ---- ---- ---- 1.3175 +.0125 1.3050 260 ---- ---- ---- ---- 1.2770 +.0125 1.2645 265 ---- ---- ---- ---- 1.2370 +.0125 1.2245 270 ---- ---- ---- ---- 1.1975 +.0120 1.1855 275 ---- ---- ---- ---- 1.1585 +.0120 1.1465 280 ---- ---- ---- ---- 1.1205 +.0120 1.1085 285 ---- ---- ---- ---- 1.0825 +.0115 1.0710 290 ---- ---- ---- ---- 1.0455 +.0115 1.0340 295 ---- ---- ---- ---- 1.0095 +.0115 .9980 300 ---- ---- ---- ---- .9740 +.0110 .9630 305 ---- ---- ---- ---- .9390 +.0105 .9285 310 ---- ---- ---- ---- .9050 +.0105 .8945 315 ---- ---- ---- ---- .8720 +.0100 .8620 320 ---- ---- ---- ---- .8400 +.0100 .8300 325 ---- ---- ---- ---- .8090 +.0100 .7990 330 ---- ---- ---- ---- .7790 +.0100 .7690 335 ---- ---- ---- ---- .7495 +.0095 .7400 340 ---- ---- ---- ---- .7215 +.0090 .7125 345 ---- ---- ---- ---- .6940 +.0085 .6855 350 ---- ---- ---- ---- .6680 +.0085 .6595 355 ---- ---- ---- ---- .6425 +.0080 .6345 360 ---- ---- ---- ---- .6185 +.0085 .6100 365 ---- ---- ---- ---- .5950 +.0080 .5870 370 ---- ---- ---- ---- .5725 +.0080 .5645 375 ---- ---- ---- ---- .5505 +.0075 .5430 380 ---- ---- ---- ---- .5295 +.0070 .5225 385 ---- ---- ---- ---- .5095 +.0070 .5025 390 ---- ---- ---- ---- .4900 +.0065 .4835 395 ---- ---- ---- ---- .4715 +.0065 .4650 400 ---- ---- ---- ---- .4540 +.0065 .4475 405 ---- ---- ---- ---- .4370 +.0065 .4305 410 ---- ---- ---- ---- .4205 +.0060 .4145 415 ---- ---- ---- ---- .4050 +.0060 .3990 420 ---- ---- ---- ---- .3900 +.0060 .3840 425 ---- ---- ---- ---- .3755 +.0055 .3700 430 ---- ---- ---- ---- .3615 +.0050 .3565 435 ---- ---- ---- ---- .3485 +.0050 .3435 440 ---- ---- ---- ---- .3360 +.0045 .3315 445 ---- ---- ---- ---- .3240 +.0045 .3195 450 ---- ---- ---- ---- .3130 +.0045 .3085 455 ---- ---- ---- ---- .3020 +.0045 .2975 460 ---- ---- ---- ---- .2915 +.0040 .2875 465 ---- ---- ---- ---- .2815 +.0040 .2775 470 ---- ---- ---- ---- .2720 +.0040 .2680 475 ---- ---- ---- ---- .2630 +.0035 .2595 480 ---- ---- ---- ---- .2545 +.0035 .2510 485 ---- ---- ---- ---- .2465 +.0035 .2430 500 ---- ---- ---- ---- .2240 +.0030 .2210 525 ---- ---- ---- ---- .1930 +.0025 .1905 550 ---- ---- ---- ---- .1685 +.0025 .1660 575 ---- ---- ---- ---- .1485 +.0020 .1465 600 ---- ---- ---- ---- .1320 +.0020 .1300 625 ---- ---- ---- ---- .1180 +.0015 .1165 650 ---- ---- ---- ---- .1070 +.0015 .1055 675 ---- ---- ---- ---- .0970 +.0010 .0960 700 ---- ---- ---- ---- .0890 +.0010 .0880 725 ---- ---- ---- ---- .0825 +.0010 .0815 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5205 +.0155 3.5050 050 ---- ---- ---- ---- 3.2705 +.0155 3.2550 075 ---- ---- ---- ---- 3.0205 +.0155 3.0050 100 ---- ---- ---- ---- 2.7705 +.0155 2.7550 125 ---- ---- ---- ---- 2.5205 +.0155 2.5050 150 ---- ---- ---- ---- 2.2705 +.0155 2.2550 175 ---- ---- ---- ---- 2.0280 +.0150 2.0130 200 ---- ---- ---- ---- 1.7970 +.0145 1.7825 225 ---- ---- ---- ---- 1.5765 +.0135 1.5630 230 ---- ---- ---- ---- 1.5335 +.0135 1.5200 235 ---- ---- ---- ---- 1.4910 +.0135 1.4775 240 ---- ---- ---- ---- 1.4490 +.0135 1.4355 245 ---- ---- ---- ---- 1.4070 +.0130 1.3940 250 ---- ---- ---- ---- 1.3660 +.0130 1.3530 255 ---- ---- ---- ---- 1.3250 +.0125 1.3125 260 ---- ---- ---- ---- 1.2850 +.0125 1.2725 265 ---- ---- ---- ---- 1.2450 +.0120 1.2330 270 ---- ---- ---- ---- 1.2060 +.0120 1.1940 275 ---- ---- ---- ---- 1.1675 +.0120 1.1555 280 ---- ---- ---- ---- 1.1295 +.0120 1.1175 285 ---- ---- ---- ---- 1.0920 +.0115 1.0805 290 ---- ---- ---- ---- 1.0550 +.0110 1.0440 295 ---- ---- ---- ---- 1.0190 +.0110 1.0080 300 ---- ---- ---- ---- .9840 +.0110 .9730 305 ---- ---- ---- ---- .9495 +.0110 .9385 310 ---- ---- ---- ---- .9160 +.0105 .9055 315 ---- ---- ---- ---- .8830 +.0105 .8725 320 ---- ---- ---- ---- .8510 +.0100 .8410 325 ---- ---- ---- ---- .8205 +.0100 .8105 330 ---- ---- ---- ---- .7905 +.0100 .7805 335 ---- ---- ---- ---- .7615 +.0095 .7520 340 ---- ---- ---- ---- .7335 +.0095 .7240 345 ---- ---- ---- ---- .7065 +.0090 .6975 350 ---- ---- ---- ---- .6805 +.0090 .6715 355 ---- ---- ---- ---- .6550 +.0085 .6465 360 ---- ---- ---- ---- .6310 +.0080 .6230 365 ---- ---- ---- ---- .6075 +.0080 .5995 370 ---- ---- ---- ---- .5855 +.0080 .5775 375 ---- ---- ---- ---- .5635 +.0075 .5560 380 ---- ---- ---- ---- .5430 +.0075 .5355 385 ---- ---- ---- ---- .5230 +.0070 .5160 390 ---- ---- ---- ---- .5035 +.0065 .4970 395 ---- ---- ---- ---- .4850 +.0065 .4785 400 ---- ---- ---- ---- .4675 +.0065 .4610 405 ---- ---- ---- ---- .4505 +.0065 .4440 410 ---- ---- ---- ---- .4340 +.0060 .4280 415 ---- ---- ---- ---- .4185 +.0060 .4125 420 ---- ---- ---- ---- .4035 +.0055 .3980 425 ---- ---- ---- ---- .3895 +.0055 .3840 430 ---- ---- ---- ---- .3755 +.0050 .3705 435 ---- ---- ---- ---- .3625 +.0050 .3575 440 ---- ---- ---- ---- .3500 +.0050 .3450 445 ---- ---- ---- ---- .3380 +.0045 .3335 450 ---- ---- ---- ---- .3265 +.0045 .3220 455 ---- ---- ---- ---- .3160 +.0045 .3115 460 ---- ---- ---- ---- .3055 +.0045 .3010 465 ---- ---- ---- ---- .2955 +.0040 .2915 470 ---- ---- ---- ---- .2860 +.0040 .2820 475 ---- ---- ---- ---- .2770 +.0040 .2730 480 ---- ---- ---- ---- .2685 +.0040 .2645 485 ---- ---- ---- ---- .2600 +.0035 .2565 500 ---- ---- ---- ---- .2375 +.0030 .2345 525 ---- ---- ---- ---- .2065 +.0030 .2035 550 ---- ---- ---- ---- .1815 +.0025 .1790 575 ---- ---- ---- ---- .1615 +.0020 .1595 600 ---- ---- ---- ---- .1445 +.0015 .1430 625 ---- ---- ---- ---- .1310 +.0020 .1290 650 ---- ---- ---- ---- .1190 +.0015 .1175 675 ---- ---- ---- ---- .1095 +.0015 .1080 700 ---- ---- ---- ---- .1010 +.0010 .1000 725 ---- ---- ---- ---- .0940 +.0010 .0930 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5195 +.0155 3.5040 050 ---- ---- ---- ---- 3.2695 +.0155 3.2540 075 ---- ---- ---- ---- 3.0195 +.0155 3.0040 100 ---- ---- ---- ---- 2.7695 +.0155 2.7540 125 ---- ---- ---- ---- 2.5195 +.0155 2.5040 150 ---- ---- ---- ---- 2.2695 +.0155 2.2540 175 ---- ---- ---- ---- 2.0290 +.0150 2.0140 200 ---- ---- ---- ---- 1.8005 +.0145 1.7860 225 ---- ---- ---- ---- 1.5815 +.0135 1.5680 230 ---- ---- ---- ---- 1.5390 +.0135 1.5255 235 ---- ---- ---- ---- 1.4970 +.0135 1.4835 240 ---- ---- ---- ---- 1.4550 +.0130 1.4420 245 ---- ---- ---- ---- 1.4140 +.0135 1.4005 250 ---- ---- ---- ---- 1.3730 +.0130 1.3600 255 ---- ---- ---- ---- 1.3325 +.0130 1.3195 260 ---- ---- ---- ---- 1.2925 +.0125 1.2800 265 ---- ---- ---- ---- 1.2530 +.0125 1.2405 270 ---- ---- ---- ---- 1.2140 +.0120 1.2020 275 ---- ---- ---- ---- 1.1760 +.0120 1.1640 280 ---- ---- ---- ---- 1.1380 +.0115 1.1265 285 ---- ---- ---- ---- 1.1010 +.0115 1.0895 290 ---- ---- ---- ---- 1.0645 +.0115 1.0530 295 ---- ---- ---- ---- 1.0290 +.0115 1.0175 300 ---- ---- ---- ---- .9940 +.0110 .9830 305 ---- ---- ---- ---- .9600 +.0110 .9490 310 ---- ---- ---- ---- .9265 +.0105 .9160 315 ---- ---- ---- ---- .8940 +.0105 .8835 320 ---- ---- ---- ---- .8625 +.0105 .8520 325 ---- ---- ---- ---- .8315 +.0100 .8215 330 ---- ---- ---- ---- .8020 +.0100 .7920 335 ---- ---- ---- ---- .7730 +.0095 .7635 340 ---- ---- ---- ---- .7455 +.0095 .7360 345 ---- ---- ---- ---- .7185 +.0090 .7095 350 ---- ---- ---- ---- .6930 +.0090 .6840 355 ---- ---- ---- ---- .6680 +.0085 .6595 360 ---- ---- ---- ---- .6440 +.0085 .6355 365 ---- ---- ---- ---- .6205 +.0080 .6125 370 ---- ---- ---- ---- .5985 +.0080 .5905 375 ---- ---- ---- ---- .5770 +.0080 .5690 380 ---- ---- ---- ---- .5560 +.0075 .5485 385 ---- ---- ---- ---- .5360 +.0070 .5290 390 ---- ---- ---- ---- .5170 +.0070 .5100 395 ---- ---- ---- ---- .4985 +.0070 .4915 400 ---- ---- ---- ---- .4805 +.0065 .4740 405 ---- ---- ---- ---- .4635 +.0065 .4570 410 ---- ---- ---- ---- .4470 +.0060 .4410 415 ---- ---- ---- ---- .4315 +.0060 .4255 420 ---- ---- ---- ---- .4165 +.0060 .4105 425 ---- ---- ---- ---- .4020 +.0055 .3965 430 ---- ---- ---- ---- .3880 +.0055 .3825 435 ---- ---- ---- ---- .3750 +.0055 .3695 440 ---- ---- ---- ---- .3620 +.0050 .3570 445 ---- ---- ---- ---- .3500 +.0050 .3450 450 ---- ---- ---- ---- .3385 +.0050 .3335 455 ---- ---- ---- ---- .3275 +.0050 .3225 460 ---- ---- ---- ---- .3165 +.0045 .3120 465 ---- ---- ---- ---- .3065 +.0045 .3020 470 ---- ---- ---- ---- .2970 +.0045 .2925 475 ---- ---- ---- ---- .2875 +.0040 .2835 480 ---- ---- ---- ---- .2785 +.0035 .2750 485 ---- ---- ---- ---- .2700 +.0035 .2665 500 ---- ---- ---- ---- .2470 +.0035 .2435 525 ---- ---- ---- ---- .2145 +.0030 .2115 550 ---- ---- ---- ---- .1885 +.0025 .1860 575 ---- ---- ---- ---- .1670 +.0020 .1650 600 ---- ---- ---- ---- .1495 +.0020 .1475 625 ---- ---- ---- ---- .1345 +.0020 .1325 650 ---- ---- ---- ---- .1220 +.0015 .1205 675 ---- ---- ---- ---- .1115 +.0015 .1100 700 ---- ---- ---- ---- .1025 +.0015 .1010 725 ---- ---- ---- ---- .0945 +.0010 .0935 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5195 +.0155 3.5040 050 ---- ---- ---- ---- 3.2695 +.0155 3.2540 075 ---- ---- ---- ---- 3.0195 +.0155 3.0040 100 ---- ---- ---- ---- 2.7695 +.0155 2.7540 125 ---- ---- ---- ---- 2.5195 +.0155 2.5040 150 ---- ---- ---- ---- 2.2700 +.0150 2.2550 175 ---- ---- ---- ---- 2.0320 +.0150 2.0170 200 ---- ---- ---- ---- 1.8050 +.0140 1.7910 225 ---- ---- ---- ---- 1.5885 +.0140 1.5745 230 ---- ---- ---- ---- 1.5460 +.0135 1.5325 235 ---- ---- ---- ---- 1.5040 +.0130 1.4910 240 ---- ---- ---- ---- 1.4630 +.0135 1.4495 245 ---- ---- ---- ---- 1.4220 +.0130 1.4090 250 ---- ---- ---- ---- 1.3810 +.0125 1.3685 255 ---- ---- ---- ---- 1.3410 +.0125 1.3285 260 ---- ---- ---- ---- 1.3015 +.0125 1.2890 265 ---- ---- ---- ---- 1.2625 +.0125 1.2500 270 ---- ---- ---- ---- 1.2240 +.0125 1.2115 275 ---- ---- ---- ---- 1.1860 +.0120 1.1740 280 ---- ---- ---- ---- 1.1485 +.0120 1.1365 285 ---- ---- ---- ---- 1.1115 +.0115 1.1000 290 ---- ---- ---- ---- 1.0755 +.0115 1.0640 295 ---- ---- ---- ---- 1.0400 +.0110 1.0290 300 ---- ---- ---- ---- 1.0055 +.0110 .9945 305 ---- ---- ---- ---- .9715 +.0110 .9605 310 ---- ---- ---- ---- .9385 +.0105 .9280 315 ---- ---- ---- ---- .9060 +.0100 .8960 320 ---- ---- ---- ---- .8750 +.0105 .8645 325 ---- ---- ---- ---- .8445 +.0100 .8345 330 ---- ---- ---- ---- .8150 +.0100 .8050 335 ---- ---- ---- ---- .7865 +.0095 .7770 340 ---- ---- ---- ---- .7590 +.0095 .7495 345 ---- ---- ---- ---- .7325 +.0090 .7235 350 ---- ---- ---- ---- .7065 +.0085 .6980 355 ---- ---- ---- ---- .6820 +.0085 .6735 360 ---- ---- ---- ---- .6580 +.0085 .6495 365 ---- ---- ---- ---- .6350 +.0080 .6270 370 ---- ---- ---- ---- .6130 +.0080 .6050 375 ---- ---- ---- ---- .5915 +.0080 .5835 380 ---- ---- ---- ---- .5705 +.0075 .5630 385 ---- ---- ---- ---- .5510 +.0075 .5435 390 ---- ---- ---- ---- .5315 +.0070 .5245 395 ---- ---- ---- ---- .5130 +.0065 .5065 400 ---- ---- ---- ---- .4955 +.0065 .4890 405 ---- ---- ---- ---- .4785 +.0065 .4720 410 ---- ---- ---- ---- .4620 +.0065 .4555 415 ---- ---- ---- ---- .4460 +.0060 .4400 420 ---- ---- ---- ---- .4310 +.0060 .4250 425 ---- ---- ---- ---- .4165 +.0055 .4110 430 ---- ---- ---- ---- .4025 +.0055 .3970 435 ---- ---- ---- ---- .3895 +.0055 .3840 440 ---- ---- ---- ---- .3765 +.0050 .3715 445 ---- ---- ---- ---- .3645 +.0050 .3595 450 ---- ---- ---- ---- .3525 +.0045 .3480 455 ---- ---- ---- ---- .3415 +.0050 .3365 460 ---- ---- ---- ---- .3305 +.0045 .3260 465 ---- ---- ---- ---- .3205 +.0045 .3160 470 ---- ---- ---- ---- .3105 +.0040 .3065 475 ---- ---- ---- ---- .3010 +.0040 .2970 480 ---- ---- ---- ---- .2920 +.0040 .2880 485 ---- ---- ---- ---- .2835 +.0040 .2795 500 ---- ---- ---- ---- .2600 +.0035 .2565 525 ---- ---- ---- ---- .2265 +.0030 .2235 550 ---- ---- ---- ---- .2000 +.0030 .1970 575 ---- ---- ---- ---- .1775 +.0020 .1755 600 ---- ---- ---- ---- .1590 +.0020 .1570 625 ---- ---- ---- ---- .1435 +.0015 .1420 650 ---- ---- ---- ---- .1305 +.0015 .1290 675 ---- ---- ---- ---- .1195 +.0015 .1180 700 ---- ---- ---- ---- .1100 +.0015 .1085 725 ---- ---- ---- ---- .1020 +.0015 .1005 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5120 +.0155 3.4965 050 ---- ---- ---- ---- 3.2620 +.0155 3.2465 075 ---- ---- ---- ---- 3.0120 +.0155 2.9965 100 ---- ---- ---- ---- 2.7620 +.0155 2.7465 125 ---- ---- ---- ---- 2.5120 +.0155 2.4965 150 ---- ---- ---- ---- 2.2635 +.0155 2.2480 175 ---- ---- ---- ---- 2.0270 +.0150 2.0120 200 ---- ---- ---- ---- 1.8025 +.0145 1.7880 225 ---- ---- ---- ---- 1.5875 +.0135 1.5740 250 ---- ---- ---- ---- 1.3820 +.0125 1.3695 260 ---- ---- ---- ---- 1.3030 +.0125 1.2905 265 ---- ---- ---- ---- 1.2645 +.0125 1.2520 270 ---- ---- ---- ---- 1.2260 +.0120 1.2140 275 ---- ---- ---- ---- 1.1885 +.0120 1.1765 280 ---- ---- ---- ---- 1.1515 +.0120 1.1395 285 ---- ---- ---- ---- 1.1150 +.0115 1.1035 290 ---- ---- ---- ---- 1.0790 +.0110 1.0680 295 ---- ---- ---- ---- 1.0440 +.0110 1.0330 300 ---- ---- ---- ---- 1.0095 +.0105 .9990 305 ---- ---- ---- ---- .9760 +.0105 .9655 310 ---- ---- ---- ---- .9435 +.0105 .9330 315 ---- ---- ---- ---- .9115 +.0105 .9010 320 ---- ---- ---- ---- .8805 +.0105 .8700 325 ---- ---- ---- ---- .8500 +.0100 .8400 330 ---- ---- ---- ---- .8210 +.0100 .8110 335 ---- ---- ---- ---- .7925 +.0095 .7830 340 ---- ---- ---- ---- .7655 +.0095 .7560 345 ---- ---- ---- ---- .7390 +.0090 .7300 350 ---- ---- ---- ---- .7135 +.0090 .7045 355 ---- ---- ---- ---- .6890 +.0085 .6805 360 ---- ---- ---- ---- .6650 +.0080 .6570 365 ---- ---- ---- ---- .6425 +.0085 .6340 370 ---- ---- ---- ---- .6205 +.0080 .6125 375 ---- ---- ---- ---- .5990 +.0075 .5915 380 ---- ---- ---- ---- .5785 +.0075 .5710 385 ---- ---- ---- ---- .5590 +.0075 .5515 390 ---- ---- ---- ---- .5400 +.0070 .5330 395 ---- ---- ---- ---- .5220 +.0070 .5150 400 ---- ---- ---- ---- .5045 +.0070 .4975 405 ---- ---- ---- ---- .4875 +.0065 .4810 410 ---- ---- ---- ---- .4715 +.0065 .4650 415 ---- ---- ---- ---- .4560 +.0065 .4495 420 ---- ---- ---- ---- .4410 +.0060 .4350 425 ---- ---- ---- ---- .4270 +.0060 .4210 430 ---- ---- ---- ---- .4130 +.0055 .4075 435 ---- ---- ---- ---- .4000 +.0055 .3945 440 ---- ---- ---- ---- .3875 +.0050 .3825 445 ---- ---- ---- ---- .3755 +.0050 .3705 450 ---- ---- ---- ---- .3645 +.0050 .3595 455 ---- ---- ---- ---- .3535 +.0050 .3485 460 ---- ---- ---- ---- .3430 +.0050 .3380 465 ---- ---- ---- ---- .3330 +.0045 .3285 470 ---- ---- ---- ---- .3235 +.0045 .3190 475 ---- ---- ---- ---- .3145 +.0045 .3100 480 ---- ---- ---- ---- .3055 +.0040 .3015 485 ---- ---- ---- ---- .2970 +.0040 .2930 500 ---- ---- ---- ---- .2745 +.0040 .2705 525 ---- ---- ---- ---- .2425 +.0030 .2395 550 ---- ---- ---- ---- .2170 +.0030 .2140 575 ---- ---- ---- ---- .1960 +.0025 .1935 600 ---- ---- ---- ---- .1785 +.0025 .1760 625 ---- ---- ---- ---- .1635 +.0020 .1615 650 ---- ---- ---- ---- .1510 +.0020 .1490 675 ---- ---- ---- ---- .1405 +.0015 .1390 700 ---- ---- ---- ---- .1315 +.0015 .1300 725 ---- ---- ---- ---- .1240 +.0015 .1225 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1231 4476 53355 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 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 UNCH .0005 1 224 290 ---- ---- ---- ---- .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 ---- ---- ---- ---- .0010 +.0005 .0005 6 324 ---- ---- ---- ---- .0010 +.0005 .0005 22 325 ---- ---- ---- ---- .0010 +.0005 .0005 422 326 ---- ---- ---- ---- .0010 +.0005 .0005 31 327 ---- ---- ---- ---- .0010 +.0005 .0005 74 328 ---- ---- ---- ---- .0010 +.0005 .0005 46 329 ---- ---- ---- ---- .0010 +.0005 .0005 81 330 ---- ---- ---- ---- .0010 +.0005 .0005 894 331 ---- ---- ---- ---- .0010 +.0005 .0005 71 332 ---- ---- ---- ---- .0010 +.0005 .0005 145 333 ---- ---- ---- ---- .0010 +.0005 .0005 74 334 ---- ---- ---- ---- .0010 +.0005 .0005 65 335 .0015 .0015 .0015 .0015 .0010 UNCH 1 .0010 345 336 ---- ---- ---- ---- .0010 UNCH .0010 28 337 ---- ---- ---- ---- .0010 UNCH .0010 100 338 ---- ---- ---- ---- .0015 +.0005 .0010 17 339 ---- ---- ---- ---- .0015 +.0005 .0010 6 340 .0015 .0015 .0015 .0015 .0015 UNCH 1 .0015 640 341 ---- ---- ---- ---- .0015 UNCH .0015 3 342 ---- ---- ---- ---- .0015 UNCH .0015 6 343 ---- ---- ---- ---- .0015 UNCH .0015 5 344 ---- ---- ---- ---- .0015 -.0005 .0020 30 345 ---- ---- ---- ---- .0015 -.0005 .0020 101 346 ---- ---- ---- ---- .0020 -.0005 .0025 17 347 ---- ---- ---- ---- .0020 -.0005 .0025 9 348 ---- ---- ---- ---- .0020 -.0005 .0025 8 349 ---- ---- .0025A .0025A .0020 -.0010 .0030 15 350 ---- ---- .0030A .0030A .0025 -.0010 .0035 398 351 ---- ---- .0030A .0030A .0025 -.0010 .0035 14 352 ---- ---- .0035A .0035A .0030 -.0010 .0040 3 353 ---- ---- .0035A .0035A .0030 -.0015 .0045 27 354 ---- ---- .0040A .0040A .0035 -.0015 .0050 20 355 ---- ---- .0040A .0040A .0035 -.0020 .0055 246 356 ---- ---- .0045A .0045A .0040 -.0020 .0060 24 357 ---- ---- .0050A .0050A .0045 -.0025 .0070 68 358 ---- ---- .0050A .0050A .0050 -.0025 .0075 54 359 ---- ---- .0055A .0055A .0055 -.0030 .0085 151 360 .0060 .0090 .0060 .0060A .0065 -.0030 2 .0095 1052 361 ---- ---- .0065A .0065A .0070 -.0035 .0105 42 362 ---- ---- .0070A .0070A .0080 -.0040 .0120 178 363 .0100 .0120B .0080A .0120B .0090 -.0045 21 .0135 4 91 364 ---- ---- .0090A .0090A .0100 -.0050 .0150 12 29 365 .0160 .0160 .0095A .0160 .0110 -.0060 1 .0170 20 390 366 .0120 .0175B .0105A .0175B .0125 -.0065 11 .0190 24 367 ---- ---- .0115A .0115A .0140 -.0070 24 .0210 4 268 368 ---- ---- .0130A .0130A .0160 -.0075 .0235 4 36 369 .0165 .0255B .0145A .0160A .0180 -.0080 24 .0260 10 44 370 .0180 .0285B .0160A .0175A .0200 -.0090 8 .0290 7 305 371 .0205 .0320B .0180A .0195A .0225 -.0100 4 .0325 4 57 372 .0240 .0355B .0200A .0220A .0250 -.0110 8 .0360 49 373 .0315 .0395B .0220A .0245A .0280 -.0120 12 .0400 29 374 .0355 .0440B .0245A .0440B .0315 -.0125 4 .0440 2 16 375 .0375 .0485B .0275A .0355A .0350 -.0135 54 .0485 51 398 376 .0365 .0540B .0305A .0540B .0390 -.0145 11 .0535 111 377 ---- .0595B .0335A .0335A .0435 -.0150 .0585 50 77 378 ---- .0650B .0375A .0375A .0485 -.0155 .0640 1 5 379 ---- .0715B .0420A .0420A .0535 -.0165 .0700 42 380 .0475 .0780B .0460A .0770B .0590 -.0170 20 .0760 249 381 ---- .0845B .0515A .0515A .0650 -.0175 .0825 29 382 ---- .0915B .0565A .0565A .0710 -.0185 .0895 5 383 ---- .0990B .0615A .0615A .0775 -.0190 .0965 122 384 ---- .1070B .0675A .0675A .0845 -.0195 .1040 8 385 ---- ---- .0730A .0730A .0920 -.0195 .1115 168 386 ---- ---- .0795A .0795A .0995 -.0195 .1190 10 58 387 ---- ---- .0860A .0860A .1070 -.0200 .1270 1 6 388 ---- ---- .0940A .0940A .1150 -.0205 .1355 2 21 389 ---- ---- .1010A .1010A .1235 -.0200 .1435 10 20 390 ---- .1575B .1085A .1085A .1315 -.0205 .1520 2 128 391 ---- ---- .1160A .1160A .1400 -.0210 .1610 392 ---- ---- .1270A .1270A .1490 -.0205 .1695 393 ---- ---- .1345A .1345A .1575 -.0210 .1785 394 ---- ---- .1425A .1425A .1665 -.0210 .1875 395 ---- ---- .1520A .1520A .1755 -.0215 .1970 12 396 ---- ---- .1605A .1605A .1845 -.0215 .2060 397 ---- ---- .1675A .1675A .1935 -.0220 .2155 398 ---- ---- ---- ---- .2030 -.0215 .2245 399 ---- ---- ---- ---- .2125 -.0215 .2340 400 ---- .2510B .1930A .1930A .2220 -.0215 .2435 2 401 ---- ---- ---- ---- .2310 -.0220 .2530 402 ---- ---- ---- ---- .2410 -.0220 .2630 403 ---- ---- ---- ---- .2505 -.0220 .2725 404 ---- ---- ---- ---- .2600 -.0220 .2820 405 ---- ---- .2525A .2525A .2695 -.0225 .2920 1 406 ---- ---- ---- ---- .2795 -.0220 .3015 407 ---- ---- ---- ---- .2890 -.0220 .3110 408 ---- ---- ---- ---- .2990 -.0220 .3210 409 ---- ---- ---- ---- .3085 -.0225 .3310 410 ---- ---- ---- ---- .3185 -.0220 .3405 1 1 415 ---- ---- ---- ---- .3680 -.0220 .3900 420 ---- ---- ---- ---- .4175 -.0220 .4395 1 425 ---- ---- ---- ---- .4675 -.0215 .4890 430 ---- ---- ---- ---- .5175 -.0215 .5390 435 ---- ---- ---- ---- .5670 -.0220 .5890 440 ---- ---- ---- ---- .6170 -.0215 .6385 445 ---- ---- ---- ---- .6670 -.0215 .6885 450 ---- ---- ---- ---- .7170 -.0215 .7385 1 455 ---- ---- ---- ---- .7670 -.0215 .7885 460 ---- ---- ---- ---- .8170 -.0215 .8385 465 ---- ---- ---- ---- .8670 -.0215 .8885 470 ---- ---- ---- ---- .9170 -.0215 .9385 475 ---- ---- ---- ---- .9670 -.0215 .9885 480 ---- ---- ---- ---- 1.0170 -.0215 1.0385 485 ---- ---- ---- ---- 1.0670 -.0215 1.0885 490 ---- ---- ---- ---- 1.1170 -.0215 1.1385 495 ---- ---- ---- ---- 1.1670 -.0215 1.1885 500 ---- ---- ---- ---- 1.2170 -.0215 1.2385 505 ---- ---- ---- ---- 1.2670 -.0215 1.2885 510 ---- ---- ---- ---- 1.3170 -.0215 1.3385 515 ---- ---- ---- ---- 1.3670 -.0215 1.3885 520 ---- ---- ---- ---- 1.4170 -.0215 1.4385 525 ---- ---- ---- ---- 1.4670 -.0215 1.4885 530 ---- ---- ---- ---- 1.5170 -.0215 1.5385 535 ---- ---- ---- ---- 1.5670 -.0215 1.5885 540 ---- ---- ---- ---- 1.6170 -.0215 1.6385 545 ---- ---- ---- ---- 1.6670 -.0215 1.6885 550 ---- ---- ---- ---- 1.7170 -.0215 1.7385 555 ---- ---- ---- ---- 1.7670 -.0215 1.7885 560 ---- ---- ---- ---- 1.8170 -.0215 1.8385 565 ---- ---- ---- ---- 1.8670 -.0215 1.8885 570 ---- ---- ---- ---- 1.9170 -.0215 1.9385 575 ---- ---- ---- ---- 1.9670 -.0215 1.9885 580 ---- ---- ---- ---- 2.0170 -.0215 2.0385 585 ---- ---- ---- ---- 2.0670 -.0215 2.0885 600 ---- ---- ---- ---- 2.2170 -.0215 2.2385 625 ---- ---- ---- ---- 2.4670 -.0215 2.4885 650 ---- ---- ---- ---- 2.7170 -.0215 2.7385 675 ---- ---- ---- ---- 2.9670 -.0215 2.9885 700 ---- ---- ---- ---- 3.2170 -.0215 3.2385 725 ---- ---- ---- ---- 3.4670 -.0215 3.4885 750 ---- ---- ---- ---- 3.7170 -.0215 3.7385 775 ---- ---- ---- ---- 3.9670 -.0215 3.9885 800 ---- ---- ---- ---- 4.2170 -.0215 4.2385 825 ---- ---- ---- ---- 4.4670 -.0215 4.4885 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 10 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 1 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0010 +.0005 .0005 10 250 ---- ---- ---- ---- .0010 UNCH .0010 21 255 ---- ---- ---- ---- .0010 UNCH .0010 2 260 ---- ---- ---- ---- .0015 +.0005 1 .0010 51 265 ---- ---- ---- ---- .0015 UNCH .0015 40 270 ---- ---- ---- ---- .0020 +.0005 .0015 15 275 ---- ---- ---- ---- .0020 UNCH .0020 1 44 280 .0030 .0030 .0030 .0030 .0025 UNCH 1 .0025 17 285 ---- ---- ---- ---- .0030 UNCH .0030 23 290 ---- ---- ---- ---- .0035 UNCH .0035 396 295 ---- ---- ---- ---- .0040 -.0005 .0045 172 300 .0045 .0045 .0045 .0045 .0045 -.0005 2 .0050 549 305 ---- ---- ---- ---- .0055 -.0005 .0060 306 310 ---- ---- .0070A .0070A .0065 -.0010 .0075 48 315 ---- ---- .0080A .0080A .0080 -.0010 .0090 1 103 316 ---- ---- .0085A .0085A .0080 -.0015 .0095 11 317 ---- ---- .0090A .0090A .0085 -.0015 .0100 318 ---- ---- .0090A .0090A .0090 -.0010 .0100 1 319 ---- ---- .0095A .0095A .0090 -.0015 .0105 19 320 ---- ---- .0100A .0100A .0095 -.0015 .0110 237 321 ---- ---- .0105A .0105A .0100 -.0015 .0115 20 322 ---- ---- .0105A .0105A .0105 -.0015 .0120 1 323 ---- ---- .0110A .0110A .0110 -.0015 .0125 1 1 324 ---- ---- .0115A .0115A .0110 -.0020 .0130 1 325 ---- ---- .0120A .0120A .0115 -.0020 .0135 421 326 ---- ---- .0125A .0125A .0120 -.0025 .0145 1 2 327 ---- ---- .0130A .0130A .0130 -.0020 .0150 328 ---- ---- .0135A .0135A .0135 -.0020 .0155 329 ---- ---- .0140A .0140A .0140 -.0025 .0165 2 2 330 ---- ---- .0145A .0145A .0145 -.0025 .0170 561 331 ---- ---- .0155A .0155A .0150 -.0030 .0180 332 ---- ---- .0160A .0160A .0160 -.0025 .0185 10 10 333 ---- ---- .0165A .0165A .0165 -.0030 .0195 1 13 334 ---- ---- .0175A .0175A .0175 -.0030 .0205 2 2 335 .0205 .0205 .0180A .0205 .0185 -.0030 1 .0215 1236 336 ---- ---- .0190A .0190A .0190 -.0035 .0225 1 7 337 ---- ---- .0195A .0195A .0200 -.0035 .0235 10 338 ---- ---- .0205A .0205A .0210 -.0040 .0250 12 339 ---- ---- .0215A .0215A .0220 -.0040 .0260 340 ---- ---- .0225A .0225A .0235 -.0040 .0275 200 1035 341 ---- ---- .0235A .0235A .0245 -.0040 .0285 4 342 .0270 .0290B .0245A .0290B .0255 -.0045 6 .0300 343 ---- ---- .0255A .0255A .0270 -.0045 .0315 11 344 ---- ---- .0265A .0265A .0280 -.0050 .0330 16 345 ---- ---- .0280A .0280A .0295 -.0050 .0345 2 166 346 ---- ---- .0290A .0290A .0310 -.0055 .0365 23 347 ---- ---- .0305A .0305A .0325 -.0055 .0380 11 348 ---- ---- .0320A .0320A .0340 -.0060 .0400 21 349 ---- ---- .0335A .0335A .0360 -.0060 .0420 22 350 ---- ---- .0345A .0345A .0375 -.0065 .0440 1374 351 .0420 .0450B .0365A .0450B .0395 -.0065 1 .0460 20 352 .0415 .0470B .0385A .0470B .0415 -.0065 10 .0480 10 353 ---- ---- .0400A .0400A .0435 -.0070 .0505 30 354 ---- ---- .0420A .0420A .0455 -.0075 .0530 30 355 ---- ---- .0440A .0440A .0480 -.0075 .0555 505 356 ---- ---- .0460A .0460A .0500 -.0080 .0580 14 357 ---- ---- .0480A .0480A .0525 -.0080 .0605 15 358 ---- ---- .0500A .0500A .0550 -.0085 .0635 359 .0610 .0650B .0525A .0650B .0575 -.0090 1 .0665 3 360 .0610 .0680B .0550A .0665B .0605 -.0090 31 .0695 108 1137 361 ---- ---- .0575A .0575A .0630 -.0095 .0725 1 19 362 ---- ---- .0600A .0600A .0660 -.0095 .0755 10 363 ---- ---- .0625A .0625A .0690 -.0100 .0790 31 364 ---- ---- .0655A .0655A .0725 -.0100 .0825 10 365 ---- ---- .0685A .0685A .0755 -.0105 .0860 200 148 366 ---- ---- .0715A .0715A .0790 -.0110 .0900 20 367 ---- ---- .0745A .0745A .0825 -.0110 .0935 110 368 ---- ---- .0780A .0780A .0865 -.0110 .0975 19 369 ---- ---- .0815A .0815A .0900 -.0115 .1015 81 370 .0840 .1055B .0840 .1050B .0940 -.0120 9 .1060 12 371 ---- ---- .0885A .0885A .0980 -.0125 .1105 372 ---- ---- .0920A .0920A .1020 -.0130 .1150 373 ---- ---- .0960A .0960A .1065 -.0130 .1195 51 374 ---- ---- .1000A .1000A .1110 -.0135 .1245 10 375 .1085 .1290B .1045A .1160A .1155 -.0135 6 .1290 24 376 ---- ---- .1085A .1085A .1200 -.0140 .1340 4 377 ---- ---- .1130A .1130A .1250 -.0145 .1395 8 378 ---- ---- .1175A .1175A .1300 -.0145 23 .1445 12 379 ---- ---- .1220A .1220A .1350 -.0150 .1500 4 380 .1305 .1555B .1270A .1555B .1405 -.0155 2 .1560 3 21 381 ---- ---- .1320A .1320A .1455 -.0160 5 .1615 1 33 382 ---- ---- .1370A .1370A .1510 -.0165 .1675 68 383 ---- ---- .1425A .1425A .1570 -.0165 .1735 83 384 ---- ---- .1475A .1475A .1625 -.0170 .1795 5 385 ---- ---- .1530A .1530A .1685 -.0175 .1860 166 386 ---- .1925B .1595A .1595A .1745 -.0175 .1920 50 387 ---- .1990B .1645A .1645A .1810 -.0175 .1985 388 ---- .2055B .1705A .1705A .1870 -.0180 .2050 10 389 ---- .2125B .1765A .1765A .1935 -.0185 .2120 13 390 ---- .2195B .1825A .1825A .2005 -.0185 .2190 5 391 ---- .2265B .1890A .1890A .2070 -.0185 .2255 392 ---- .2340B .1955A .1955A .2140 -.0185 .2325 393 ---- .2410B .2020A .2020A .2210 -.0190 .2400 394 ---- .2485B .2085A .2085A .2280 -.0190 .2470 395 ---- .2560B .2150A .2150A .2355 -.0190 .2545 2 396 ---- .2635B .2240A .2240A .2425 -.0195 .2620 397 ---- .2715B .2310A .2310A .2500 -.0195 .2695 398 ---- .2790B .2380A .2380A .2575 -.0195 .2770 399 ---- .2870B .2455A .2455A .2650 -.0195 .2845 400 ---- .2950B .2525A .2525A .2725 -.0200 .2925 1 401 ---- ---- .2600A .2600A .2805 -.0200 .3005 402 ---- ---- .2675A .2675A .2885 -.0195 .3080 403 ---- ---- .2750A .2750A .2960 -.0200 .3160 404 ---- ---- .2830A .2830A .3040 -.0205 .3245 405 ---- ---- .2905A .2905A .3125 -.0200 .3325 1 5 406 ---- ---- .2985A .2985A .3205 -.0200 .3405 407 ---- ---- .3065A .3065A .3285 -.0205 .3490 408 ---- ---- .3140A .3140A .3370 -.0200 .3570 409 ---- ---- .3250A .3250A .3450 -.0205 .3655 410 ---- ---- .3315A .3315A .3535 -.0205 .3740 415 ---- ---- .3730A .3730A .3965 -.0210 .4175 420 ---- .4670B .4150A .4150A .4405 -.0210 .4615 425 ---- ---- ---- ---- .4855 -.0215 .5070 430 ---- .5595B .5045A .5045A .5315 -.0220 .5535 435 ---- ---- ---- ---- .5785 -.0215 .6000 440 ---- .6550B .5975A .5975A .6260 -.0215 .6475 445 ---- ---- ---- ---- .6735 -.0220 .6955 450 ---- .7525B .6930A .6930A .7220 -.0220 .7440 1 455 ---- ---- ---- ---- .7705 -.0220 .7925 460 ---- ---- ---- ---- .8195 -.0220 .8415 465 ---- ---- ---- ---- .8690 -.0220 .8910 470 ---- ---- ---- ---- .9185 -.0215 .9400 475 ---- ---- ---- ---- .9680 -.0215 .9895 480 ---- ---- ---- ---- 1.0180 -.0215 1.0395 1 485 ---- ---- ---- ---- 1.0675 -.0215 1.0890 490 ---- ---- ---- ---- 1.1175 -.0215 1.1390 495 ---- ---- ---- ---- 1.1675 -.0210 1.1885 500 ---- ---- ---- ---- 1.2170 -.0215 1.2385 505 ---- ---- ---- ---- 1.2670 -.0215 1.2885 510 ---- ---- ---- ---- 1.3170 -.0215 1.3385 515 ---- ---- ---- ---- 1.3670 -.0215 1.3885 520 ---- ---- ---- ---- 1.4170 -.0215 1.4385 525 ---- ---- ---- ---- 1.4670 -.0215 1.4885 530 ---- ---- ---- ---- 1.5170 -.0215 1.5385 535 ---- ---- ---- ---- 1.5670 -.0215 1.5885 540 ---- ---- ---- ---- 1.6170 -.0215 1.6385 545 ---- ---- ---- ---- 1.6670 -.0215 1.6885 550 ---- ---- ---- ---- 1.7170 -.0215 1.7385 555 ---- ---- ---- ---- 1.7670 -.0215 1.7885 560 ---- ---- ---- ---- 1.8170 -.0215 1.8385 565 ---- ---- ---- ---- 1.8670 -.0215 1.8885 570 ---- ---- ---- ---- 1.9170 -.0215 1.9385 575 ---- ---- ---- ---- 1.9670 -.0215 1.9885 580 ---- ---- ---- ---- 2.0170 -.0215 2.0385 585 ---- ---- ---- ---- 2.0670 -.0215 2.0885 600 ---- ---- ---- ---- 2.2170 -.0215 2.2385 625 ---- ---- ---- ---- 2.4670 -.0215 2.4885 650 ---- ---- ---- ---- 2.7170 -.0215 2.7385 675 ---- ---- ---- ---- 2.9670 -.0215 2.9885 700 ---- ---- ---- ---- 3.2170 -.0215 3.2385 725 ---- ---- ---- ---- 3.4670 -.0215 3.4885 750 ---- ---- ---- ---- 3.7170 -.0215 3.7385 775 ---- ---- ---- ---- 3.9670 -.0215 3.9885 800 ---- ---- ---- ---- 4.2170 -.0215 4.2385 825 ---- ---- ---- ---- 4.4670 -.0215 4.4885 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0010 -.0005 .0015 30 220 ---- ---- ---- ---- .0015 -.0010 .0025 10 225 ---- ---- ---- ---- .0020 -.0005 .0025 87 230 ---- ---- ---- ---- .0025 -.0005 .0030 17 235 ---- ---- ---- ---- .0025 -.0005 .0030 22 240 ---- ---- ---- ---- .0030 -.0005 .0035 2 245 ---- ---- ---- ---- .0035 -.0005 .0040 2 250 ---- ---- ---- ---- .0040 -.0005 .0045 2711 255 ---- ---- ---- ---- .0045 -.0005 .0050 2 260 ---- ---- ---- ---- .0050 -.0005 .0055 69 265 ---- ---- ---- ---- .0055 -.0005 .0060 10 270 ---- ---- ---- ---- .0060 -.0005 .0065 1 275 ---- ---- ---- ---- .0070 -.0005 2 .0075 1695 280 ---- ---- .0080A .0080A .0080 -.0005 .0085 18 285 ---- ---- ---- ---- .0090 -.0005 .0095 14 290 ---- ---- .0105A .0105A .0105 -.0005 .0110 278 295 ---- ---- .0120A .0120A .0120 -.0005 .0125 24 300 ---- ---- .0140A .0140A .0140 -.0010 .0150 665 305 ---- ---- .0160A .0160A .0165 -.0010 .0175 41 310 .0185 .0200B .0185 .0200B .0190 -.0020 5 .0210 3 37 315 .0210 .0240B .0210 .0240B .0225 -.0025 3 .0250 32 320 ---- ---- .0260A .0260A .0270 -.0030 .0300 2 455 325 ---- ---- .0305A .0305A .0320 -.0035 .0355 1 635 330 ---- ---- .0360A .0360A .0380 -.0045 2 .0425 1278 335 ---- ---- .0430A .0430A .0455 -.0050 .0505 17 340 .0530 .0595B .0510A .0595B .0545 -.0055 50 .0600 2 3497 341 ---- ---- .0525A .0525A .0565 -.0055 .0620 18 342 ---- ---- .0545A .0545A .0585 -.0055 .0640 10 343 ---- ---- .0565A .0565A .0605 -.0060 .0665 344 ---- ---- .0585A .0585A .0625 -.0065 .0690 345 ---- ---- .0605A .0605A .0650 -.0060 .0710 26 346 ---- ---- .0625A .0625A .0675 -.0060 .0735 1 347 ---- ---- .0645A .0645A .0695 -.0065 .0760 11 348 ---- ---- .0670A .0670A .0720 -.0070 .0790 27 349 ---- ---- .0690A .0690A .0745 -.0070 .0815 350 ---- ---- .0715A .0715A .0770 -.0075 .0845 10 213 351 ---- ---- .0740A .0740A .0800 -.0070 .0870 10 352 ---- ---- .0765A .0765A .0825 -.0075 .0900 353 ---- ---- .0790A .0790A .0855 -.0075 .0930 354 ---- ---- .0815A .0815A .0885 -.0075 .0960 355 ---- ---- .0845A .0845A .0915 -.0080 .0995 275 356 ---- ---- .0870A .0870A .0945 -.0080 .1025 32 357 ---- ---- .0900A .0900A .0975 -.0085 .1060 358 ---- ---- .0930A .0930A .1010 -.0085 .1095 359 ---- ---- .0960A .0960A .1040 -.0090 .1130 1 360 ---- ---- .0990A .0990A .1075 -.0095 .1170 518 361 ---- ---- .1025A .1025A .1110 -.0095 .1205 362 ---- ---- .1060A .1060A .1145 -.0100 .1245 10 363 ---- ---- .1090A .1090A .1185 -.0100 .1285 364 ---- ---- .1125A .1125A .1220 -.0105 .1325 365 ---- ---- .1160A .1160A .1260 -.0105 .1365 24 366 ---- ---- .1200A .1200A .1300 -.0110 .1410 367 ---- ---- .1235A .1235A .1340 -.0110 .1450 368 ---- ---- .1275A .1275A .1380 -.0115 .1495 100 369 ---- ---- .1315A .1315A .1425 -.0115 .1540 370 ---- ---- .1355A .1355A .1465 -.0125 .1590 104 371 ---- ---- .1395A .1395A .1510 -.0125 .1635 372 ---- ---- .1440A .1440A .1555 -.0130 .1685 10 373 ---- ---- .1480A .1480A .1600 -.0130 .1730 374 ---- ---- .1525A .1525A .1650 -.0130 .1780 14 375 ---- ---- .1570A .1570A .1700 -.0135 .1835 442 376 ---- ---- .1615A .1615A .1745 -.0140 .1885 377 ---- ---- .1665A .1665A .1795 -.0140 .1935 14 378 ---- ---- .1710A .1710A .1850 -.0140 .1990 10 379 ---- ---- .1760A .1760A .1900 -.0145 .2045 1 380 ---- ---- .1810A .1810A .1955 -.0145 .2100 24 381 ---- ---- .1860A .1860A .2010 -.0145 .2155 31 382 ---- .2215B .1915A .1915A .2065 -.0145 .2210 383 ---- ---- .1965A .1965A .2120 -.0150 .2270 384 ---- ---- .2020A .2020A .2175 -.0155 .2330 385 ---- .2390B .2075A .2075A .2235 -.0150 .2385 100 386 ---- .2455B .2130A .2130A .2290 -.0155 .2445 70 387 ---- .2515B .2185A .2185A .2350 -.0160 .2510 388 ---- .2580B .2245A .2245A .2410 -.0160 .2570 389 ---- .2645B .2305A .2305A .2475 -.0160 .2635 390 ---- .2710B .2360A .2360A .2535 -.0160 5 .2695 40 391 ---- .2775B .2430A .2430A .2600 -.0160 .2760 392 ---- .2840B .2485A .2485A .2665 -.0160 .2825 393 ---- .2910B .2545A .2545A .2730 -.0165 .2895 394 ---- .2975B .2610A .2610A .2795 -.0165 .2960 395 ---- .3045B .2670A .2670A .2860 -.0170 .3030 396 ---- .3115B .2740A .2740A .2925 -.0175 .3100 397 ---- .3185B .2800A .2800A .2995 -.0170 .3165 398 ---- .3255B .2870A .2870A .3065 -.0170 .3235 399 ---- .3330B .2930A .2930A .3130 -.0180 .3310 400 ---- .3400B .3005A .3005A .3205 -.0175 .3380 2 401 ---- .3475B .3070A .3070A .3275 -.0180 .3455 402 ---- .3550B .3135A .3135A .3345 -.0180 .3525 403 ---- .3620B .3205A .3205A .3415 -.0185 .3600 404 ---- .3695B .3305A .3305A .3490 -.0185 .3675 405 ---- .3775B .3380A .3380A .3565 -.0185 .3750 406 ---- .3850B .3450A .3450A .3640 -.0185 .3825 407 ---- .3925B .3520A .3520A .3710 -.0190 .3900 408 ---- .4005B .3595A .3595A .3790 -.0190 .3980 410 ---- .4160B .3745A .3745A .3940 -.0195 .4135 415 ---- ---- .4125A .4125A .4330 -.0200 .4530 420 ---- .4975B .4520A .4520A .4735 -.0205 .4940 425 ---- ---- .4925A .4925A .5150 -.0210 .5360 430 ---- .5835B .5350A .5350A .5580 -.0210 .5790 435 ---- ---- .5780A .5780A .6015 -.0215 .6230 440 ---- .6730B .6215A .6215A .6460 -.0215 .6675 445 ---- ---- ---- ---- .6915 -.0215 .7130 450 ---- .7655B .7115A .7115A .7375 -.0215 .7590 455 ---- ---- ---- ---- .7840 -.0215 .8055 460 ---- ---- ---- ---- .8310 -.0215 .8525 465 ---- ---- ---- ---- .8790 -.0210 .9000 470 ---- .9560B .8985A .8985A .9265 -.0215 .9480 475 ---- ---- ---- ---- .9750 -.0210 .9960 480 ---- 1.0535B .9945A .9945A 1.0235 -.0210 1.0445 485 ---- ---- ---- ---- 1.0725 -.0210 1.0935 490 ---- 1.1515B 1.0920A 1.0920A 1.1215 -.0210 1.1425 495 ---- ---- ---- ---- 1.1705 -.0210 1.1915 500 ---- ---- 1.1895A 1.1895A 1.2195 -.0210 1.2405 1 505 ---- ---- ---- ---- 1.2690 -.0210 1.2900 510 ---- ---- ---- ---- 1.3185 -.0210 1.3395 515 ---- ---- ---- ---- 1.3680 -.0210 1.3890 520 ---- ---- ---- ---- 1.4180 -.0210 1.4390 525 ---- ---- ---- ---- 1.4675 -.0210 1.4885 530 ---- ---- ---- ---- 1.5175 -.0210 1.5385 535 ---- ---- ---- ---- 1.5670 -.0215 1.5885 540 ---- ---- ---- ---- 1.6170 -.0215 1.6385 545 ---- ---- ---- ---- 1.6670 -.0215 1.6885 550 ---- ---- ---- ---- 1.7170 -.0215 1.7385 555 ---- ---- ---- ---- 1.7670 -.0215 1.7885 560 ---- ---- ---- ---- 1.8170 -.0215 1.8385 565 ---- ---- ---- ---- 1.8670 -.0215 1.8885 570 ---- ---- ---- ---- 1.9170 -.0215 1.9385 575 ---- ---- ---- ---- 1.9670 -.0215 1.9885 580 ---- ---- ---- ---- 2.0170 -.0215 2.0385 585 ---- ---- ---- ---- 2.0670 -.0215 2.0885 600 ---- ---- ---- ---- 2.2170 -.0215 2.2385 625 ---- ---- ---- ---- 2.4670 -.0215 2.4885 650 ---- ---- ---- ---- 2.7170 -.0215 2.7385 675 ---- ---- ---- ---- 2.9670 -.0215 2.9885 700 ---- ---- ---- ---- 3.2170 -.0215 3.2385 725 ---- ---- ---- ---- 3.4670 -.0215 3.4885 750 ---- ---- ---- ---- 3.7170 -.0215 3.7385 775 ---- ---- ---- ---- 3.9670 -.0215 3.9885 800 ---- ---- ---- ---- 4.2170 -.0215 4.2385 825 ---- ---- ---- ---- 4.4670 -.0215 4.4885 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0010 .0005 200 ---- ---- ---- ---- .0025 +.0010 .0015 220 ---- ---- ---- ---- .0040 +.0015 .0025 225 ---- ---- ---- ---- .0045 +.0015 .0030 35 230 ---- ---- ---- ---- .0050 +.0015 .0035 3 235 ---- .0045B ---- .0045B .0055 +.0015 .0040 240 ---- .0050B ---- .0050B .0060 +.0015 .0045 245 ---- ---- ---- ---- .0070 +.0015 .0055 250 ---- ---- ---- ---- .0075 +.0010 .0065 27 255 ---- ---- ---- ---- .0085 +.0010 .0075 260 ---- ---- ---- ---- .0095 +.0010 .0085 265 ---- ---- ---- ---- .0105 +.0005 .0100 3 270 ---- ---- ---- ---- .0120 +.0005 .0115 15 275 ---- ---- ---- ---- .0135 UNCH .0135 3 280 ---- ---- ---- ---- .0155 UNCH .0155 14 285 ---- ---- .0175A .0175A .0175 -.0005 .0180 1 290 ---- ---- .0200A .0200A .0200 -.0010 .0210 10 295 ---- ---- .0230A .0230A .0230 -.0015 .0245 13 300 ---- ---- .0265A .0265A .0265 -.0020 1 .0285 55 305 ---- ---- .0300A .0300A .0305 -.0025 .0330 310 ---- ---- .0345A .0345A .0355 -.0030 .0385 1 315 ---- ---- .0400A .0400A .0415 -.0030 .0445 1 200 320 ---- ---- .0460A .0460A .0480 -.0040 .0520 50 325 ---- ---- .0535A .0535A .0555 -.0045 .0600 1291 330 ---- ---- .0615A .0615A .0645 -.0050 .0695 1 1 335 ---- ---- .0710A .0710A .0745 -.0060 100 .0805 18 340 ---- .0930B .0815A .0815A .0860 -.0065 .0925 37 345 ---- .1070B .0940A .0940A .0995 -.0070 .1065 31 350 ---- .1225B .1075A .1075A .1140 -.0080 1 .1220 761 355 ---- .1400B .1230A .1230A .1305 -.0090 .1395 26 360 ---- .1590B .1400A .1400A .1485 -.0100 .1585 44 365 ---- .1800B .1590A .1590A .1690 -.0105 .1795 19 370 ---- .2030B .1795A .1795A .1910 -.0110 .2020 4 375 ---- .2280B .2025A .2025A .2145 -.0125 .2270 260 380 ---- .2545B .2270A .2270A .2405 -.0130 .2535 34 385 ---- .2830B .2535A .2535A .2680 -.0140 .2820 2 390 ---- .3135B .2815A .2815A .2975 -.0145 .3120 2 12 395 ---- .3455B .3115A .3115A .3290 -.0150 .3440 400 ---- .3795B .3445A .3445A .3615 -.0160 .3775 10 405 ---- .4145B .3775A .3775A .3960 -.0165 .4125 410 ---- .4510B .4120A .4120A .4320 -.0170 .4490 415 ---- .4890B .4520A .4520A .4690 -.0175 .4865 420 ---- .5285B .4895A .4895A .5070 -.0185 .5255 425 ---- .5680B .5285A .5285A .5465 -.0190 .5655 430 ---- .6095B .5665A .5665A .5870 -.0195 .6065 435 ---- ---- .6095A .6095A .6285 -.0195 .6480 440 ---- .6945B .6490A .6490A .6710 -.0200 .6910 445 ---- ---- .6910A .6910A .7140 -.0205 .7345 450 ---- .7825B .7355A .7355A .7580 -.0205 .7785 455 ---- ---- .7890A .7890A .8020 -.0210 .8230 460 ---- ---- ---- ---- .8475 -.0210 .8685 465 ---- ---- ---- ---- .8930 -.0210 .9140 470 ---- .9660B .9150A .9150A .9390 -.0210 .9600 475 ---- ---- ---- ---- .9855 -.0210 1.0065 480 ---- 1.0600B 1.0075A 1.0075A 1.0325 -.0210 1.0535 485 ---- ---- ---- ---- 1.0795 -.0210 1.1005 490 ---- 1.1555B 1.1015A 1.1015A 1.1270 -.0210 1.1480 495 ---- ---- ---- ---- 1.1750 -.0210 1.1960 500 ---- 1.2520B 1.1970A 1.1970A 1.2230 -.0210 1.2440 505 ---- ---- ---- ---- 1.2715 -.0210 1.2925 510 ---- ---- ---- ---- 1.3200 -.0210 1.3410 515 ---- ---- ---- ---- 1.3690 -.0205 1.3895 520 ---- 1.4475B 1.3905A 1.3905A 1.4180 -.0205 1.4385 525 ---- ---- ---- ---- 1.4670 -.0205 1.4875 530 ---- 1.5425B 1.4885A 1.4885A 1.5160 -.0205 1.5365 535 ---- ---- ---- ---- 1.5655 -.0205 1.5860 540 ---- ---- 1.5870A 1.5870A 1.6150 -.0200 1.6350 545 ---- ---- ---- ---- 1.6645 -.0205 1.6850 550 ---- ---- ---- ---- 1.7140 -.0205 1.7345 555 ---- ---- ---- ---- 1.7640 -.0200 1.7840 560 ---- ---- ---- ---- 1.8135 -.0205 1.8340 565 ---- ---- ---- ---- 1.8635 -.0205 1.8840 570 ---- ---- ---- ---- 1.9135 -.0205 1.9340 575 ---- ---- ---- ---- 1.9635 -.0205 1.9840 580 ---- ---- ---- ---- 2.0135 -.0205 2.0340 600 ---- ---- ---- ---- 2.2135 -.0205 2.2340 625 ---- ---- ---- ---- 2.4635 -.0205 2.4840 650 ---- ---- ---- ---- 2.7135 -.0205 2.7340 675 ---- ---- ---- ---- 2.9635 -.0205 2.9840 700 ---- ---- ---- ---- 3.2135 -.0205 3.2340 725 ---- ---- ---- ---- 3.4635 -.0205 3.4840 750 ---- ---- ---- ---- 3.7135 -.0205 3.7340 775 ---- ---- ---- ---- 3.9635 -.0205 3.9840 800 ---- ---- ---- ---- 4.2135 -.0205 4.2340 825 ---- ---- ---- ---- 4.4635 -.0205 4.4840 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 UNCH .0060 225 ---- ---- ---- ---- .0070 UNCH .0070 20 230 ---- ---- ---- ---- .0075 UNCH .0075 112 235 ---- ---- ---- ---- .0085 UNCH .0085 11 240 ---- ---- ---- ---- .0095 UNCH .0095 245 ---- ---- ---- ---- .0105 -.0005 .0110 250 ---- ---- ---- ---- .0115 -.0005 .0120 76 255 ---- ---- ---- ---- .0130 -.0005 .0135 260 ---- ---- .0150A .0150A .0145 -.0010 .0155 2 265 ---- ---- .0170A .0170A .0165 -.0010 .0175 270 ---- ---- .0190A .0190A .0185 -.0010 .0195 210 275 ---- ---- .0215A .0215A .0210 -.0010 .0220 156 280 ---- ---- .0240A .0240A .0240 -.0010 .0250 2 285 ---- ---- .0275A .0275A .0270 -.0015 .0285 290 ---- ---- .0310A .0310A .0310 -.0015 .0325 295 ---- ---- .0350A .0350A .0350 -.0025 .0375 300 .0410 .0425B .0395A .0425B .0400 -.0025 1 .0425 13 130 305 ---- ---- .0450A .0450A .0460 -.0025 .0485 310 ---- ---- .0510A .0510A .0525 -.0030 .0555 315 ---- ---- .0580A .0580A .0600 -.0035 .0635 320 ---- .0725B .0655A .0655A .0685 -.0035 .0720 8 325 ---- .0825B .0745A .0745A .0780 -.0040 .0820 1 11 330 ---- .0940B .0845A .0845A .0885 -.0050 .0935 1 8 335 ---- .1065B .0955A .0955A .1005 -.0055 .1060 5 340 ---- .1205B .1080A .1080A .1140 -.0060 .1200 345 ---- .1360B .1215A .1215A .1285 -.0070 .1355 200 350 ---- .1525B .1370A .1370A .1445 -.0075 .1520 4 355 ---- .1715B .1535A .1535A .1625 -.0080 .1705 18 360 ---- .1915B .1720A .1720A .1815 -.0095 .1910 5 365 ---- .2135B .1915A .1915A .2025 -.0100 .2125 370 ---- .2365B .2130A .2130A .2250 -.0110 .2360 10 375 ---- .2620B .2365A .2365A .2495 -.0115 .2610 9 380 ---- .2885B .2615A .2615A .2755 -.0125 .2880 9 385 ---- .3170B .2875A .2875A .3030 -.0130 .3160 390 ---- .3470B .3160A .3160A .3320 -.0140 .3460 12 395 ---- .3785B .3455A .3455A .3625 -.0150 .3775 400 ---- .4115B .3785A .3785A .3945 -.0155 .4100 405 ---- .4450B .4105A .4105A .4280 -.0160 .4440 410 ---- .4805B .4450A .4450A .4625 -.0170 .4795 415 ---- .5175B .4835A .4835A .4985 -.0175 .5160 420 ---- .5555B .5195A .5195A .5360 -.0175 .5535 425 ---- .5945B .5580A .5580A .5740 -.0185 .5925 430 ---- .6350B .5970A .5970A .6135 -.0185 .6320 435 ---- .6735B .6340A .6340A .6535 -.0190 .6725 440 ---- .7175B .6740A .6740A .6945 -.0195 .7140 445 ---- ---- .7155A .7155A .7365 -.0200 .7565 450 ---- .8030B .7605A .7605A .7795 -.0195 .7990 455 ---- ---- .8110A .8110A .8225 -.0200 .8425 460 ---- ---- .8545A .8545A .8665 -.0200 .8865 465 ---- ---- .8985A .8985A .9110 -.0200 .9310 470 ---- .9815B .9345A .9345A .9560 -.0205 .9765 475 ---- ---- ---- ---- 1.0010 -.0210 1.0220 480 ---- 1.0735B 1.0250A 1.0250A 1.0470 -.0205 1.0675 485 ---- ---- ---- ---- 1.0935 -.0205 1.1140 490 ---- 1.1665B 1.1170A 1.1170A 1.1400 -.0205 1.1605 495 ---- ---- ---- ---- 1.1865 -.0210 1.2075 500 ---- 1.2615B 1.2100A 1.2100A 1.2340 -.0205 1.2545 505 ---- ---- ---- ---- 1.2815 -.0205 1.3020 510 ---- ---- ---- ---- 1.3290 -.0210 1.3500 515 ---- ---- ---- ---- 1.3770 -.0205 1.3975 520 ---- 1.4535B 1.4000A 1.4000A 1.4250 -.0210 1.4460 525 ---- ---- ---- ---- 1.4730 -.0210 1.4940 530 ---- 1.5505B 1.4960A 1.4960A 1.5215 -.0210 1.5425 535 ---- ---- ---- ---- 1.5705 -.0205 1.5910 540 ---- 1.6485B 1.5930A 1.5930A 1.6190 -.0210 1.6400 545 ---- ---- ---- ---- 1.6680 -.0210 1.6890 550 ---- 1.7465B 1.6905A 1.6905A 1.7170 -.0210 1.7380 555 ---- ---- ---- ---- 1.7660 -.0210 1.7870 560 ---- ---- 1.7890A 1.7890A 1.8155 -.0210 1.8365 565 ---- ---- ---- ---- 1.8650 -.0205 1.8855 570 ---- ---- ---- ---- 1.9145 -.0205 1.9350 575 ---- ---- ---- ---- 1.9640 -.0210 1.9850 580 ---- ---- ---- ---- 2.0140 -.0205 2.0345 600 ---- ---- ---- ---- 2.2135 -.0205 2.2340 625 ---- ---- ---- ---- 2.4635 -.0205 2.4840 650 ---- ---- ---- ---- 2.7135 -.0205 2.7340 675 ---- ---- ---- ---- 2.9635 -.0205 2.9840 700 ---- ---- ---- ---- 3.2135 -.0205 3.2340 725 ---- ---- ---- ---- 3.4635 -.0205 3.4840 750 ---- ---- ---- ---- 3.7135 -.0205 3.7340 775 ---- ---- ---- ---- 3.9635 -.0205 3.9840 800 ---- ---- ---- ---- 4.2135 -.0205 4.2340 825 ---- ---- ---- ---- 4.4635 -.0205 4.4840 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0035 +.0005 .0030 200 ---- ---- ---- ---- .0065 +.0010 .0055 220 ---- ---- ---- ---- .0095 +.0010 .0085 225 ---- ---- ---- ---- .0105 +.0010 .0095 230 ---- ---- ---- ---- .0115 +.0010 .0105 235 ---- ---- ---- ---- .0125 +.0010 .0115 240 ---- ---- ---- ---- .0140 +.0010 .0130 245 ---- ---- ---- ---- .0155 +.0010 .0145 250 ---- ---- ---- ---- .0175 +.0010 .0165 255 ---- ---- ---- ---- .0195 +.0010 .0185 260 ---- ---- ---- ---- .0215 +.0005 .0210 265 ---- ---- ---- ---- .0240 +.0005 .0235 270 ---- .0270B ---- .0270B .0270 +.0005 .0265 275 ---- ---- ---- ---- .0305 UNCH .0305 280 ---- .0350B ---- .0350B .0345 UNCH .0345 10 285 ---- ---- ---- ---- .0385 -.0010 .0395 290 ---- .0450B .0440A .0440A .0435 -.0010 .0445 295 ---- ---- .0495A .0495A .0495 -.0015 .0510 300 ---- ---- .0555A .0555A .0555 -.0020 .0575 23 305 ---- ---- .0620A .0620A .0625 -.0030 .0655 310 ---- ---- .0695A .0695A .0705 -.0035 .0740 315 ---- ---- .0775A .0775A .0795 -.0040 .0835 11 320 ---- ---- .0870A .0870A .0895 -.0045 .0940 325 ---- ---- .0970A .0970A .1005 -.0055 .1060 330 ---- ---- .1085A .1085A .1125 -.0060 .1185 1 335 ---- ---- .1210A .1210A .1260 -.0065 .1325 340 ---- ---- .1350A .1350A .1405 -.0070 .1475 2 345 ---- ---- .1500A .1500A .1565 -.0075 .1640 110 350 ---- ---- .1665A .1665A .1740 -.0075 .1815 3 355 ---- ---- .1840A .1840A .1925 -.0080 .2005 2 360 ---- .2215B .2035A .2035A .2125 -.0085 .2210 32 365 ---- .2440B .2240A .2240A .2340 -.0090 .2430 370 ---- .2675B .2465A .2465A .2570 -.0095 .2665 93 375 ---- .2930B .2700A .2700A .2815 -.0095 .2910 380 ---- .3195B .2950A .2950A .3075 -.0100 .3175 8 385 ---- .3480B .3215A .3215A .3350 -.0105 .3455 26 390 ---- .3775B .3495A .3495A .3640 -.0110 .3750 94 395 ---- .4085B .3790A .3790A .3940 -.0120 .4060 400 ---- .4405B .4095A .4095A .4255 -.0125 .4380 4 405 ---- .4720B .4480A .4480A .4585 -.0130 .4715 410 ---- .5070B .4815A .4815A .4925 -.0135 .5060 415 ---- .5430B .5160A .5160A .5275 -.0140 .5415 420 ---- .5800B .5520A .5520A .5640 -.0145 .5785 425 ---- .6185B .5885A .5885A .6010 -.0150 .6160 430 ---- .6575B .6260A .6260A .6390 -.0155 .6545 435 ---- .6970B .6645A .6645A .6785 -.0155 .6940 440 ---- .7380B .7040A .7040A .7180 -.0160 .7340 445 ---- .7775B .7445A .7445A .7590 -.0160 .7750 450 ---- .8210B .7855A .7855A .8005 -.0160 .8165 455 ---- ---- ---- ---- .8425 -.0160 .8585 460 ---- ---- ---- ---- .8850 -.0165 .9015 465 ---- ---- ---- ---- .9285 -.0160 .9445 470 ---- .9955B .9550A .9550A .9725 -.0160 .9885 475 ---- ---- ---- ---- 1.0165 -.0160 1.0325 480 ---- 1.0850B 1.0435A 1.0435A 1.0615 -.0160 1.0775 485 ---- ---- ---- ---- 1.1065 -.0160 1.1225 490 ---- 1.1765B 1.1330A 1.1330A 1.1520 -.0160 1.1680 495 ---- ---- ---- ---- 1.1980 -.0160 1.2140 500 ---- 1.2695B 1.2245A 1.2245A 1.2445 -.0160 1.2605 505 ---- ---- ---- ---- 1.2910 -.0160 1.3070 510 ---- ---- ---- ---- 1.3380 -.0160 1.3540 515 ---- ---- ---- ---- 1.3850 -.0160 1.4010 520 ---- 1.4580B 1.4110A 1.4110A 1.4325 -.0160 1.4485 525 ---- ---- ---- ---- 1.4800 -.0160 1.4960 530 ---- 1.5540B 1.5055A 1.5055A 1.5280 -.0160 1.5440 535 ---- ---- ---- ---- 1.5760 -.0160 1.5920 540 ---- 1.6505B 1.6010A 1.6010A 1.6240 -.0165 1.6405 545 ---- ---- ---- ---- 1.6725 -.0165 1.6890 550 ---- 1.7475B 1.6975A 1.6975A 1.7210 -.0165 1.7375 555 ---- ---- ---- ---- 1.7695 -.0170 1.7865 560 ---- 1.8450B 1.7940A 1.7940A 1.8180 -.0175 1.8355 565 ---- ---- ---- ---- 1.8670 -.0175 1.8845 570 ---- 1.9430B 1.8915A 1.8915A 1.9160 -.0175 1.9335 575 ---- ---- ---- ---- 1.9650 -.0180 1.9830 580 ---- 2.0415B 1.9895A 1.9895A 2.0145 -.0180 2.0325 600 ---- ---- ---- ---- 2.2125 -.0185 2.2310 625 ---- ---- ---- ---- 2.4615 -.0195 2.4810 650 ---- ---- ---- ---- 2.7115 -.0195 2.7310 675 ---- ---- ---- ---- 2.9615 -.0195 2.9810 700 ---- ---- ---- ---- 3.2115 -.0195 3.2310 725 ---- ---- ---- ---- 3.4615 -.0195 3.4810 750 ---- ---- ---- ---- 3.7115 -.0195 3.7310 775 ---- ---- ---- ---- 3.9615 -.0195 3.9810 800 ---- ---- ---- ---- 4.2115 -.0195 4.2310 825 ---- ---- ---- ---- 4.4615 -.0195 4.4810 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0030 +.0015 .0015 200 ---- ---- ---- ---- .0065 +.0020 .0045 220 ---- ---- ---- ---- .0110 +.0020 .0090 225 ---- .0110B ---- ---- .0125 +.0020 .0105 230 ---- .0130B ---- ---- .0140 +.0020 .0120 235 ---- .0150B ---- .0150B .0160 +.0020 .0140 23 240 ---- .0170B ---- .0170B .0180 +.0015 .0165 245 ---- ---- ---- ---- .0205 +.0015 .0190 250 ---- ---- ---- ---- .0230 +.0010 .0220 255 ---- ---- ---- ---- .0255 +.0005 .0250 260 ---- ---- ---- ---- .0290 +.0005 .0285 65 265 ---- ---- ---- ---- .0320 -.0005 .0325 270 ---- ---- ---- ---- .0360 -.0010 .0370 10 275 ---- ---- .0410A .0410A .0405 -.0010 .0415 280 ---- ---- .0455A .0455A .0450 -.0020 .0470 285 ---- ---- .0505A .0505A .0505 -.0025 .0530 290 ---- ---- .0565A .0565A .0565 -.0030 .0595 295 ---- ---- .0625A .0625A .0630 -.0035 .0665 50 300 ---- ---- .0695A .0695A .0705 -.0035 .0740 1 305 ---- ---- .0775A .0775A .0790 -.0035 .0825 310 ---- ---- .0860A .0860A .0880 -.0040 .0920 20 315 ---- ---- .0955A .0955A .0980 -.0045 .1025 6 320 ---- ---- .1055A .1055A .1090 -.0045 .1135 1 325 ---- ---- .1170A .1170A .1210 -.0050 .1260 1 330 ---- ---- .1300A .1300A .1340 -.0055 .1395 60 335 ---- ---- .1435A .1435A .1485 -.0055 .1540 340 ---- ---- .1585A .1585A .1645 -.0055 .1700 345 ---- ---- .1745A .1745A .1810 -.0065 .1875 65 350 ---- .2065B .1920A .1920A .1995 -.0065 .2060 355 ---- .2270B .2110A .2110A .2190 -.0070 .2260 360 ---- .2485B .2310A .2310A .2400 -.0075 .2475 365 ---- .2715B .2525A .2525A .2625 -.0080 .2705 370 ---- .2955B .2750A .2750A .2860 -.0085 .2945 375 ---- .3210B .2995A .2995A .3110 -.0090 .3200 8 380 ---- .3480B .3250A .3250A .3370 -.0095 .3465 11 385 ---- .3760B .3515A .3515A .3645 -.0105 .3750 390 ---- .4055B .3795A .3795A .3935 -.0105 .4040 60 395 ---- .4365B .4085A .4085A .4235 -.0110 .4345 400 ---- .4680B .4390A .4390A .4545 -.0120 .4665 405 ---- .5010B .4705A .4705A .4870 -.0120 .4990 410 ---- ---- .5115A .5115A .5205 -.0125 .5330 1 415 ---- ---- .5475A .5475A .5545 -.0135 .5680 3 420 ---- .6040B .5825A .5825A .5900 -.0135 .6035 1 425 ---- .6410B .6185A .6185A .6265 -.0140 .6405 430 ---- .6795B .6555A .6555A .6640 -.0140 .6780 435 ---- .7185B .6930A .6930A .7020 -.0145 .7165 440 ---- .7585B .7315A .7315A .7410 -.0145 .7555 445 ---- .7990B .7710A .7710A .7810 -.0145 .7955 450 ---- .8400B .8110A .8110A .8215 -.0150 .8365 455 ---- ---- .8515A .8515A .8625 -.0150 .8775 460 ---- ---- .8930A .8930A .9045 -.0150 .9195 465 ---- ---- ---- ---- .9465 -.0155 .9620 470 ---- 1.0105B .9770A .9770A .9895 -.0155 1.0050 475 ---- ---- ---- ---- 1.0330 -.0155 1.0485 480 ---- 1.0990B 1.0635A 1.0635A 1.0770 -.0150 1.0920 485 ---- ---- ---- ---- 1.1215 -.0150 1.1365 490 ---- 1.1890B 1.1515A 1.1515A 1.1660 -.0155 1.1815 495 ---- ---- ---- ---- 1.2115 -.0150 1.2265 500 ---- 1.2800B 1.2410A 1.2410A 1.2570 -.0150 1.2720 505 ---- ---- ---- ---- 1.3025 -.0155 1.3180 510 ---- ---- ---- ---- 1.3490 -.0150 1.3640 515 ---- ---- ---- ---- 1.3955 -.0150 1.4105 520 ---- 1.4660B 1.4240A 1.4240A 1.4420 -.0150 1.4570 525 ---- ---- ---- ---- 1.4890 -.0150 1.5040 530 ---- 1.5605B 1.5175A 1.5175A 1.5360 -.0155 1.5515 535 ---- ---- ---- ---- 1.5835 -.0155 1.5990 540 ---- 1.6555B 1.6115A 1.6115A 1.6310 -.0155 1.6465 545 ---- ---- ---- ---- 1.6790 -.0155 1.6945 550 ---- 1.7515B 1.7065A 1.7065A 1.7270 -.0155 1.7425 555 ---- ---- ---- ---- 1.7750 -.0155 1.7905 560 ---- 1.8480B 1.8025A 1.8025A 1.8235 -.0155 1.8390 565 ---- ---- ---- ---- 1.8720 -.0155 1.8875 570 ---- 1.9455B 1.8990A 1.8990A 1.9205 -.0160 1.9365 575 ---- ---- ---- ---- 1.9690 -.0165 1.9855 580 ---- 2.0430B 1.9960A 1.9960A 2.0180 -.0165 2.0345 600 ---- 2.2400B 2.1910A 2.1910A 2.2145 -.0175 2.2320 625 ---- ---- ---- ---- 2.4620 -.0190 2.4810 650 ---- ---- ---- ---- 2.7115 -.0195 2.7310 675 ---- ---- ---- ---- 2.9615 -.0195 2.9810 700 ---- ---- ---- ---- 3.2115 -.0195 3.2310 725 ---- ---- ---- ---- 3.4615 -.0195 3.4810 750 ---- ---- ---- ---- 3.7115 -.0195 3.7310 775 ---- ---- ---- ---- 3.9615 -.0195 3.9810 800 ---- ---- ---- ---- 4.2115 -.0195 4.2310 825 ---- ---- ---- ---- 4.4615 -.0195 4.4810 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 ---- ---- ---- ---- .0175 -.0005 .0180 235 ---- ---- ---- ---- .0195 -.0005 .0200 240 ---- ---- ---- ---- .0220 UNCH .0220 245 ---- ---- ---- ---- .0240 -.0005 .0245 250 ---- ---- ---- ---- .0270 UNCH .0270 255 ---- ---- ---- ---- .0300 UNCH .0300 260 ---- ---- ---- ---- .0335 UNCH .0335 265 ---- ---- ---- ---- .0370 -.0005 .0375 270 ---- ---- ---- ---- .0415 -.0005 .0420 275 ---- ---- ---- ---- .0465 -.0005 .0470 280 ---- ---- ---- ---- .0520 -.0005 .0525 285 ---- ---- ---- ---- .0585 -.0005 .0590 290 ---- ---- ---- ---- .0655 -.0005 .0660 295 ---- ---- ---- ---- .0735 -.0010 .0745 300 ---- ---- ---- ---- .0825 -.0005 .0830 305 ---- ---- ---- ---- .0925 -.0005 .0930 310 ---- ---- ---- ---- .1030 -.0010 .1040 315 ---- ---- ---- ---- .1145 -.0015 .1160 320 ---- ---- ---- ---- .1275 -.0010 .1285 325 ---- ---- ---- ---- .1410 -.0015 .1425 330 ---- ---- ---- ---- .1555 -.0020 .1575 335 ---- ---- ---- ---- .1710 -.0025 .1735 340 ---- ---- ---- ---- .1875 -.0030 .1905 345 ---- ---- .2080A .2080A .2050 -.0035 .2085 350 ---- ---- .2265A .2265A .2240 -.0040 .2280 3 355 ---- ---- .2460A .2460A .2435 -.0045 .2480 360 ---- ---- .2670A .2670A .2645 -.0050 .2695 365 ---- ---- .2885A .2885A .2870 -.0055 .2925 370 ---- ---- .3115A .3115A .3105 -.0055 .3160 375 ---- ---- .3360A .3360A .3350 -.0065 .3415 380 ---- ---- .3615A .3615A .3610 -.0065 .3675 385 ---- ---- .3880A .3880A .3880 -.0070 .3950 390 ---- ---- .4155A .4155A .4165 -.0070 .4235 395 ---- ---- .4445A .4445A .4460 -.0075 .4535 400 ---- ---- .4745A .4745A .4770 -.0070 .4840 1 405 ---- .5165B .5060A .5060A .5090 -.0070 .5160 410 ---- .5500B .5385A .5385A .5420 -.0075 .5495 415 ---- .5850B .5720A .5720A .5760 -.0075 .5835 420 ---- .6210B .6060A .6060A .6110 -.0075 .6185 1 425 ---- .6575B .6415A .6415A .6470 -.0075 .6545 430 ---- .6955B .6780A .6780A .6840 -.0075 .6915 435 ---- .7335B .7150A .7150A .7215 -.0080 .7295 440 ---- .7730B .7530A .7530A .7600 -.0080 .7680 445 ---- .8130B .7915A .7915A .7995 -.0085 .8080 450 ---- .8535B .8310A .8310A .8390 -.0090 .8480 455 ---- .8945B .8710A .8710A .8800 -.0090 .8890 460 ---- .9365B .9115A .9115A .9210 -.0100 .9310 465 ---- ---- .9525A .9525A .9625 -.0105 .9730 470 ---- 1.0215B .9945A .9945A 1.0050 -.0110 1.0160 475 ---- ---- ---- ---- 1.0475 -.0120 1.0595 480 ---- 1.1085B 1.0795A 1.0795A 1.0910 -.0120 1.1030 485 ---- ---- ---- ---- 1.1345 -.0125 1.1470 490 ---- 1.1970B 1.1660A 1.1660A 1.1785 -.0130 1.1915 495 ---- ---- ---- ---- 1.2230 -.0135 1.2365 500 ---- 1.2875B 1.2540A 1.2540A 1.2680 -.0135 1.2815 505 ---- ---- ---- ---- 1.3130 -.0140 1.3270 510 ---- ---- ---- ---- 1.3585 -.0145 1.3730 515 ---- ---- ---- ---- 1.4040 -.0150 1.4190 520 ---- 1.4710B 1.4350A 1.4350A 1.4500 -.0155 1.4655 525 ---- ---- ---- ---- 1.4965 -.0155 1.5120 530 ---- 1.5645B 1.5270A 1.5270A 1.5430 -.0160 1.5590 535 ---- ---- ---- ---- 1.5900 -.0160 1.6060 540 ---- 1.6590B 1.6205A 1.6205A 1.6370 -.0160 1.6530 545 ---- ---- ---- ---- 1.6845 -.0160 1.7005 550 ---- 1.7540B 1.7145A 1.7145A 1.7320 -.0160 1.7480 555 ---- ---- ---- ---- 1.7795 -.0165 1.7960 560 ---- 1.8500B 1.8095A 1.8095A 1.8275 -.0165 1.8440 565 ---- ---- ---- ---- 1.8755 -.0165 1.8920 570 ---- 1.9465B 1.9050A 1.9050A 1.9235 -.0170 1.9405 575 ---- ---- ---- ---- 1.9720 -.0170 1.9890 580 ---- 2.0440B 2.0015A 2.0015A 2.0205 -.0170 2.0375 600 ---- 2.2395B 2.1955A 2.1955A 2.2155 -.0180 2.2335 625 ---- ---- ---- ---- 2.4625 -.0185 2.4810 650 ---- ---- ---- ---- 2.7115 -.0190 2.7305 675 ---- ---- ---- ---- 2.9615 -.0190 2.9805 700 ---- ---- ---- ---- 3.2115 -.0190 3.2305 725 ---- ---- ---- ---- 3.4615 -.0190 3.4805 750 ---- ---- ---- ---- 3.7115 -.0190 3.7305 775 ---- ---- ---- ---- 3.9615 -.0190 3.9805 800 ---- ---- ---- ---- 4.2115 -.0190 4.2305 825 ---- ---- ---- ---- 4.4615 -.0190 4.4805 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0065 -.0005 .0070 200 ---- ---- ---- ---- .0125 -.0010 .0135 220 ---- ---- ---- ---- .0195 -.0015 .0210 225 ---- ---- ---- ---- .0220 -.0010 .0230 230 ---- ---- ---- ---- .0240 -.0015 .0255 235 ---- ---- ---- ---- .0270 -.0015 .0285 240 ---- ---- ---- ---- .0295 -.0020 .0315 245 ---- ---- ---- ---- .0330 -.0015 .0345 250 ---- ---- ---- ---- .0360 -.0025 .0385 255 ---- ---- ---- ---- .0400 -.0025 .0425 260 ---- ---- ---- ---- .0445 -.0020 .0465 265 ---- ---- ---- ---- .0490 -.0025 .0515 270 ---- ---- ---- ---- .0540 -.0030 .0570 275 ---- ---- ---- ---- .0595 -.0035 .0630 280 ---- ---- ---- ---- .0660 -.0035 .0695 285 ---- ---- ---- ---- .0730 -.0035 .0765 290 ---- ---- ---- ---- .0805 -.0040 .0845 295 ---- ---- ---- ---- .0885 -.0045 .0930 300 ---- ---- ---- ---- .0980 -.0045 .1025 305 ---- ---- ---- ---- .1075 -.0050 .1125 310 ---- ---- ---- ---- .1185 -.0050 .1235 315 ---- ---- ---- ---- .1305 -.0055 .1360 320 ---- ---- ---- ---- .1430 -.0060 .1490 325 ---- ---- ---- ---- .1565 -.0065 .1630 330 ---- ---- ---- ---- .1715 -.0065 .1780 335 ---- ---- ---- ---- .1875 -.0070 .1945 340 ---- ---- ---- ---- .2045 -.0070 .2115 345 ---- ---- ---- ---- .2225 -.0075 .2300 350 ---- ---- ---- ---- .2415 -.0080 .2495 355 ---- ---- ---- ---- .2620 -.0085 .2705 360 ---- ---- ---- ---- .2835 -.0090 .2925 365 ---- ---- ---- ---- .3060 -.0095 .3155 370 ---- ---- ---- ---- .3300 -.0100 .3400 375 ---- ---- ---- ---- .3550 -.0105 .3655 380 ---- ---- ---- ---- .3815 -.0105 .3920 385 ---- ---- ---- ---- .4085 -.0110 .4195 390 ---- ---- ---- ---- .4370 -.0110 .4480 395 ---- ---- ---- ---- .4665 -.0115 .4780 400 ---- ---- ---- ---- .4970 -.0120 .5090 405 ---- ---- ---- ---- .5285 -.0120 .5405 410 ---- ---- ---- ---- .5610 -.0125 .5735 415 ---- ---- ---- ---- .5940 -.0130 .6070 420 ---- ---- ---- ---- .6285 -.0135 .6420 425 ---- ---- ---- ---- .6640 -.0135 .6775 430 ---- ---- ---- ---- .7000 -.0135 .7135 435 ---- ---- ---- ---- .7365 -.0145 .7510 440 ---- ---- ---- ---- .7740 -.0145 .7885 445 ---- ---- ---- ---- .8125 -.0145 .8270 450 ---- ---- ---- ---- .8515 -.0150 .8665 455 ---- ---- ---- ---- .8910 -.0155 .9065 460 ---- ---- ---- ---- .9315 -.0150 .9465 465 ---- ---- ---- ---- .9725 -.0155 .9880 470 ---- ---- ---- ---- 1.0135 -.0160 1.0295 475 ---- ---- ---- ---- 1.0555 -.0160 1.0715 480 ---- ---- ---- ---- 1.0980 -.0160 1.1140 485 ---- ---- ---- ---- 1.1410 -.0160 1.1570 490 ---- ---- ---- ---- 1.1840 -.0165 1.2005 495 ---- ---- ---- ---- 1.2280 -.0165 1.2445 500 ---- ---- ---- ---- 1.2720 -.0165 1.2885 505 ---- ---- ---- ---- 1.3165 -.0170 1.3335 510 ---- ---- ---- ---- 1.3615 -.0170 1.3785 515 ---- ---- ---- ---- 1.4070 -.0170 1.4240 520 ---- ---- ---- ---- 1.4525 -.0170 1.4695 525 ---- ---- ---- ---- 1.4980 -.0175 1.5155 530 ---- ---- ---- ---- 1.5445 -.0170 1.5615 535 ---- ---- ---- ---- 1.5910 -.0175 1.6085 540 ---- ---- ---- ---- 1.6375 -.0175 1.6550 545 ---- ---- ---- ---- 1.6845 -.0175 1.7020 550 ---- ---- ---- ---- 1.7315 -.0180 1.7495 555 ---- ---- ---- ---- 1.7790 -.0180 1.7970 560 ---- ---- ---- ---- 1.8265 -.0180 1.8445 565 ---- ---- ---- ---- 1.8745 -.0180 1.8925 570 ---- ---- ---- ---- 1.9225 -.0180 1.9405 575 ---- ---- ---- ---- 1.9710 -.0180 1.9890 580 ---- ---- ---- ---- 2.0190 -.0185 2.0375 600 ---- ---- ---- ---- 2.2145 -.0185 2.2330 625 ---- ---- ---- ---- 2.4615 -.0190 2.4805 650 ---- ---- ---- ---- 2.7115 -.0190 2.7305 675 ---- ---- ---- ---- 2.9615 -.0190 2.9805 700 ---- ---- ---- ---- 3.2115 -.0190 3.2305 725 ---- ---- ---- ---- 3.4615 -.0190 3.4805 750 ---- ---- ---- ---- 3.7115 -.0190 3.7305 775 ---- ---- ---- ---- 3.9615 -.0190 3.9805 800 ---- ---- ---- ---- 4.2115 -.0190 4.2305 825 ---- ---- ---- ---- 4.4615 -.0190 4.4805 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 UNCH .0050 175 ---- ---- ---- ---- .0100 -.0005 .0105 200 ---- ---- ---- ---- .0175 -.0010 .0185 220 ---- ---- ---- ---- .0260 -.0015 .0275 225 ---- ---- ---- ---- .0285 -.0015 .0300 230 ---- ---- ---- ---- .0315 -.0015 .0330 235 ---- ---- ---- ---- .0345 -.0020 .0365 240 ---- ---- ---- ---- .0380 -.0020 .0400 245 ---- ---- ---- ---- .0415 -.0020 .0435 250 ---- ---- ---- ---- .0455 -.0020 .0475 255 ---- ---- ---- ---- .0500 -.0020 .0520 260 ---- ---- ---- ---- .0550 -.0020 .0570 265 ---- ---- ---- ---- .0600 -.0025 .0625 270 ---- ---- ---- ---- .0660 -.0025 .0685 275 ---- ---- ---- ---- .0720 -.0030 .0750 280 ---- ---- ---- ---- .0790 -.0030 .0820 285 ---- ---- ---- ---- .0865 -.0035 .0900 290 ---- ---- ---- ---- .0950 -.0035 .0985 295 ---- ---- ---- ---- .1040 -.0035 .1075 300 ---- ---- ---- ---- .1140 -.0040 .1180 305 ---- ---- ---- ---- .1245 -.0040 .1285 310 ---- ---- ---- ---- .1360 -.0045 .1405 315 ---- ---- ---- ---- .1485 -.0045 .1530 320 ---- ---- ---- ---- .1615 -.0055 .1670 325 ---- ---- ---- ---- .1760 -.0055 .1815 330 ---- ---- ---- ---- .1915 -.0055 .1970 335 ---- ---- ---- ---- .2075 -.0060 .2135 340 ---- ---- ---- ---- .2250 -.0065 .2315 345 ---- ---- ---- ---- .2430 -.0075 .2505 350 ---- ---- ---- ---- .2625 -.0075 .2700 355 ---- ---- ---- ---- .2830 -.0080 .2910 360 ---- ---- ---- ---- .3045 -.0090 .3135 365 ---- ---- ---- ---- .3275 -.0090 .3365 370 ---- ---- ---- ---- .3510 -.0095 .3605 375 ---- ---- ---- ---- .3760 -.0100 .3860 380 ---- ---- ---- ---- .4020 -.0105 .4125 385 ---- ---- ---- ---- .4290 -.0110 .4400 390 ---- ---- ---- ---- .4570 -.0110 .4680 395 ---- ---- ---- ---- .4860 -.0115 .4975 400 ---- ---- ---- ---- .5165 -.0115 .5280 405 ---- ---- ---- ---- .5475 -.0120 .5595 410 ---- ---- ---- ---- .5795 -.0125 .5920 415 ---- ---- ---- ---- .6125 -.0125 .6250 420 ---- ---- ---- ---- .6465 -.0125 .6590 425 ---- ---- ---- ---- .6815 -.0125 .6940 430 ---- ---- ---- ---- .7170 -.0130 .7300 435 ---- ---- ---- ---- .7535 -.0130 .7665 440 ---- ---- ---- ---- .7905 -.0130 .8035 445 ---- ---- ---- ---- .8285 -.0130 .8415 450 ---- ---- ---- ---- .8675 -.0130 .8805 455 ---- ---- ---- ---- .9065 -.0130 .9195 460 ---- ---- ---- ---- .9465 -.0130 .9595 465 ---- ---- ---- ---- .9870 -.0135 1.0005 470 ---- ---- ---- ---- 1.0280 -.0135 1.0415 475 ---- ---- ---- ---- 1.0700 -.0130 1.0830 480 ---- ---- ---- ---- 1.1120 -.0135 1.1255 485 ---- ---- ---- ---- 1.1545 -.0135 1.1680 490 ---- ---- ---- ---- 1.1975 -.0135 1.2110 495 ---- ---- ---- ---- 1.2410 -.0135 1.2545 500 ---- ---- ---- ---- 1.2850 -.0135 1.2985 505 ---- ---- ---- ---- 1.3290 -.0140 1.3430 510 ---- ---- ---- ---- 1.3740 -.0135 1.3875 515 ---- ---- ---- ---- 1.4190 -.0140 1.4330 520 ---- ---- ---- ---- 1.4640 -.0140 1.4780 525 ---- ---- ---- ---- 1.5100 -.0140 1.5240 530 ---- ---- ---- ---- 1.5555 -.0145 1.5700 535 ---- ---- ---- ---- 1.6020 -.0140 1.6160 540 ---- ---- ---- ---- 1.6485 -.0140 1.6625 545 ---- ---- ---- ---- 1.6950 -.0145 1.7095 550 ---- ---- ---- ---- 1.7420 -.0145 1.7565 555 ---- ---- ---- ---- 1.7890 -.0145 1.8035 560 ---- ---- ---- ---- 1.8365 -.0145 1.8510 565 ---- ---- ---- ---- 1.8840 -.0145 1.8985 570 ---- ---- ---- ---- 1.9315 -.0150 1.9465 575 ---- ---- ---- ---- 1.9795 -.0150 1.9945 580 ---- ---- ---- ---- 2.0275 -.0150 2.0425 600 ---- ---- ---- ---- 2.2215 -.0155 2.2370 625 ---- ---- ---- ---- 2.4670 -.0155 2.4825 650 ---- ---- ---- ---- 2.7150 -.0160 2.7310 675 ---- ---- ---- ---- 2.9650 -.0160 2.9810 700 ---- ---- ---- ---- 3.2150 -.0160 3.2310 725 ---- ---- ---- ---- 3.4650 -.0160 3.4810 750 ---- ---- ---- ---- 3.7150 -.0160 3.7310 775 ---- ---- ---- ---- 3.9650 -.0160 3.9810 800 ---- ---- ---- ---- 4.2150 -.0160 4.2310 825 ---- ---- ---- ---- 4.4650 -.0160 4.4810 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0025 -.0005 .0030 150 ---- ---- ---- ---- .0060 -.0005 .0065 175 ---- ---- ---- ---- .0125 -.0005 .0130 200 ---- ---- ---- ---- .0225 -.0010 .0235 220 ---- ---- ---- ---- .0335 -.0015 .0350 225 ---- ---- ---- ---- .0370 -.0015 .0385 230 ---- ---- ---- ---- .0405 -.0015 .0420 235 ---- ---- ---- ---- .0445 -.0015 .0460 240 ---- ---- ---- ---- .0490 -.0015 .0505 245 ---- ---- ---- ---- .0535 -.0015 .0550 250 ---- ---- ---- ---- .0580 -.0020 .0600 255 ---- ---- ---- ---- .0635 -.0020 .0655 260 ---- ---- ---- ---- .0690 -.0020 .0710 265 ---- ---- ---- ---- .0750 -.0025 .0775 270 ---- ---- ---- ---- .0815 -.0025 .0840 275 ---- ---- ---- ---- .0885 -.0030 .0915 280 ---- ---- ---- ---- .0960 -.0030 .0990 285 ---- ---- ---- ---- .1045 -.0030 .1075 290 ---- ---- ---- ---- .1130 -.0030 .1160 295 ---- ---- ---- ---- .1225 -.0035 .1260 300 ---- ---- ---- ---- .1325 -.0035 .1360 305 ---- ---- ---- ---- .1430 -.0040 .1470 310 ---- ---- ---- ---- .1550 -.0040 .1590 315 ---- ---- ---- ---- .1670 -.0045 .1715 320 ---- ---- ---- ---- .1805 -.0050 .1855 325 ---- ---- ---- ---- .1945 -.0055 .2000 330 ---- ---- ---- ---- .2100 -.0055 .2155 335 ---- ---- ---- ---- .2260 -.0065 .2325 340 ---- ---- ---- ---- .2435 -.0065 .2500 345 ---- ---- ---- ---- .2620 -.0070 .2690 350 ---- ---- ---- ---- .2815 -.0075 .2890 355 ---- ---- ---- ---- .3020 -.0080 .3100 360 ---- ---- ---- ---- .3235 -.0090 .3325 365 ---- ---- ---- ---- .3465 -.0090 .3555 370 ---- ---- ---- ---- .3705 -.0095 .3800 375 ---- ---- ---- ---- .3955 -.0100 .4055 380 ---- ---- ---- ---- .4215 -.0105 .4320 385 ---- ---- ---- ---- .4485 -.0110 .4595 390 ---- ---- ---- ---- .4765 -.0115 .4880 395 ---- ---- ---- ---- .5055 -.0115 .5170 400 ---- ---- ---- ---- .5355 -.0120 .5475 405 ---- ---- ---- ---- .5665 -.0125 .5790 410 ---- ---- ---- ---- .5985 -.0125 .6110 415 ---- ---- ---- ---- .6315 -.0125 .6440 420 ---- ---- ---- ---- .6650 -.0130 .6780 425 ---- ---- ---- ---- .7000 -.0125 .7125 430 ---- ---- ---- ---- .7350 -.0130 .7480 435 ---- ---- ---- ---- .7710 -.0130 .7840 440 ---- ---- ---- ---- .8080 -.0130 .8210 445 ---- ---- ---- ---- .8455 -.0130 .8585 450 ---- ---- ---- ---- .8840 -.0130 .8970 455 ---- ---- ---- ---- .9225 -.0130 .9355 460 ---- ---- ---- ---- .9620 -.0130 .9750 465 ---- ---- ---- ---- 1.0020 -.0130 1.0150 470 ---- ---- ---- ---- 1.0425 -.0130 1.0555 475 ---- ---- ---- ---- 1.0835 -.0135 1.0970 480 ---- ---- ---- ---- 1.1250 -.0135 1.1385 485 ---- ---- ---- ---- 1.1670 -.0135 1.1805 490 ---- ---- ---- ---- 1.2095 -.0135 1.2230 495 ---- ---- ---- ---- 1.2525 -.0135 1.2660 500 ---- ---- ---- ---- 1.2955 -.0135 1.3090 505 ---- ---- ---- ---- 1.3395 -.0130 1.3525 510 ---- ---- ---- ---- 1.3835 -.0135 1.3970 515 ---- ---- ---- ---- 1.4275 -.0135 1.4410 520 ---- ---- ---- ---- 1.4725 -.0135 1.4860 525 ---- ---- ---- ---- 1.5170 -.0140 1.5310 530 ---- ---- ---- ---- 1.5625 -.0140 1.5765 535 ---- ---- ---- ---- 1.6080 -.0140 1.6220 540 ---- ---- ---- ---- 1.6540 -.0140 1.6680 545 ---- ---- ---- ---- 1.7000 -.0140 1.7140 550 ---- ---- ---- ---- 1.7465 -.0140 1.7605 555 ---- ---- ---- ---- 1.7930 -.0145 1.8075 560 ---- ---- ---- ---- 1.8400 -.0140 1.8540 565 ---- ---- ---- ---- 1.8870 -.0145 1.9015 570 ---- ---- ---- ---- 1.9340 -.0150 1.9490 575 ---- ---- ---- ---- 1.9815 -.0150 1.9965 580 ---- ---- ---- ---- 2.0295 -.0145 2.0440 600 ---- ---- ---- ---- 2.2220 -.0150 2.2370 625 ---- ---- ---- ---- 2.4665 -.0160 2.4825 650 ---- ---- ---- ---- 2.7150 -.0160 2.7310 675 ---- ---- ---- ---- 2.9650 -.0160 2.9810 700 ---- ---- ---- ---- 3.2150 -.0160 3.2310 725 ---- ---- ---- ---- 3.4650 -.0160 3.4810 750 ---- ---- ---- ---- 3.7150 -.0160 3.7310 775 ---- ---- ---- ---- 3.9650 -.0160 3.9810 800 ---- ---- ---- ---- 4.2150 -.0160 4.2310 825 ---- ---- ---- ---- 4.4650 -.0160 4.4810 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 -.0005 .0035 150 ---- ---- ---- ---- .0075 UNCH .0075 175 ---- ---- ---- ---- .0140 -.0010 .0150 200 ---- ---- ---- ---- .0250 -.0010 .0260 220 ---- ---- ---- ---- .0365 -.0015 .0380 225 ---- ---- ---- ---- .0400 -.0020 .0420 230 ---- ---- ---- ---- .0440 -.0015 .0455 235 ---- ---- ---- ---- .0480 -.0020 .0500 240 ---- ---- ---- ---- .0525 -.0020 .0545 245 ---- ---- ---- ---- .0570 -.0025 .0595 250 ---- ---- ---- ---- .0625 -.0020 .0645 255 ---- ---- ---- ---- .0680 -.0020 .0700 260 ---- ---- ---- ---- .0735 -.0030 .0765 265 ---- ---- ---- ---- .0800 -.0030 .0830 270 ---- ---- ---- ---- .0870 -.0030 .0900 275 ---- ---- ---- ---- .0940 -.0035 .0975 280 ---- ---- ---- ---- .1020 -.0035 .1055 285 ---- ---- ---- ---- .1105 -.0035 .1140 290 ---- ---- ---- ---- .1195 -.0040 .1235 295 ---- ---- ---- ---- .1295 -.0040 .1335 300 ---- ---- ---- ---- .1400 -.0040 .1440 305 ---- ---- ---- ---- .1510 -.0045 .1555 310 ---- ---- ---- ---- .1635 -.0045 .1680 315 ---- ---- ---- ---- .1765 -.0050 .1815 320 ---- ---- ---- ---- .1905 -.0050 .1955 325 ---- ---- ---- ---- .2055 -.0055 .2110 330 ---- ---- ---- ---- .2215 -.0060 .2275 335 ---- ---- ---- ---- .2390 -.0060 .2450 340 ---- ---- ---- ---- .2570 -.0065 .2635 345 ---- ---- ---- ---- .2765 -.0065 .2830 350 ---- ---- ---- ---- .2970 -.0070 .3040 355 ---- ---- ---- ---- .3185 -.0075 .3260 360 ---- ---- ---- ---- .3415 -.0075 .3490 365 ---- ---- ---- ---- .3650 -.0075 .3725 370 ---- ---- ---- ---- .3895 -.0080 .3975 375 ---- ---- ---- ---- .4155 -.0080 .4235 380 ---- ---- ---- ---- .4420 -.0085 .4505 385 ---- ---- ---- ---- .4695 -.0090 .4785 390 ---- ---- ---- ---- .4980 -.0090 .5070 395 ---- ---- ---- ---- .5270 -.0095 .5365 400 ---- ---- ---- ---- .5575 -.0095 .5670 405 ---- ---- ---- ---- .5885 -.0100 .5985 410 ---- ---- ---- ---- .6200 -.0105 .6305 415 ---- ---- ---- ---- .6530 -.0105 .6635 420 ---- ---- ---- ---- .6865 -.0105 .6970 425 ---- ---- ---- ---- .7205 -.0110 .7315 430 ---- ---- ---- ---- .7555 -.0110 .7665 435 ---- ---- ---- ---- .7915 -.0110 .8025 440 ---- ---- ---- ---- .8275 -.0115 .8390 445 ---- ---- ---- ---- .8645 -.0120 .8765 450 ---- ---- ---- ---- .9025 -.0115 .9140 455 ---- ---- ---- ---- .9405 -.0120 .9525 460 ---- ---- ---- ---- .9795 -.0120 .9915 465 ---- ---- ---- ---- 1.0190 -.0125 1.0315 470 ---- ---- ---- ---- 1.0590 -.0125 1.0715 475 ---- ---- ---- ---- 1.0995 -.0125 1.1120 480 ---- ---- ---- ---- 1.1405 -.0130 1.1535 485 ---- ---- ---- ---- 1.1820 -.0130 1.1950 490 ---- ---- ---- ---- 1.2240 -.0130 1.2370 495 ---- ---- ---- ---- 1.2665 -.0130 1.2795 500 ---- ---- ---- ---- 1.3090 -.0135 1.3225 505 ---- ---- ---- ---- 1.3525 -.0130 1.3655 510 ---- ---- ---- ---- 1.3960 -.0135 1.4095 515 ---- ---- ---- ---- 1.4395 -.0140 1.4535 520 ---- ---- ---- ---- 1.4840 -.0135 1.4975 525 ---- ---- ---- ---- 1.5285 -.0140 1.5425 530 ---- ---- ---- ---- 1.5735 -.0140 1.5875 535 ---- ---- ---- ---- 1.6185 -.0140 1.6325 540 ---- ---- ---- ---- 1.6640 -.0145 1.6785 545 ---- ---- ---- ---- 1.7100 -.0140 1.7240 550 ---- ---- ---- ---- 1.7560 -.0140 1.7700 555 ---- ---- ---- ---- 1.8025 -.0140 1.8165 560 ---- ---- ---- ---- 1.8490 -.0140 1.8630 565 ---- ---- ---- ---- 1.8955 -.0145 1.9100 570 ---- ---- ---- ---- 1.9425 -.0145 1.9570 575 ---- ---- ---- ---- 1.9895 -.0145 2.0040 580 ---- ---- ---- ---- 2.0370 -.0145 2.0515 600 ---- ---- ---- ---- 2.2280 -.0150 2.2430 625 ---- ---- ---- ---- 2.4710 -.0150 2.4860 650 ---- ---- ---- ---- 2.7165 -.0155 2.7320 675 ---- ---- ---- ---- 2.9650 -.0160 2.9810 700 ---- ---- ---- ---- 3.2150 -.0160 3.2310 725 ---- ---- ---- ---- 3.4650 -.0160 3.4810 750 ---- ---- ---- ---- 3.7150 -.0160 3.7310 775 ---- ---- ---- ---- 3.9650 -.0160 3.9810 800 ---- ---- ---- ---- 4.2150 -.0160 4.2310 825 4.4450 4.4450 4.4030A 4.4450 4.4650 -.0160 1 4.4810 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0045 UNCH .0045 150 ---- ---- ---- ---- .0095 -.0005 .0100 175 ---- ---- ---- ---- .0180 -.0005 .0185 200 ---- ---- ---- ---- .0300 -.0015 .0315 220 ---- ---- ---- ---- .0435 -.0015 .0450 225 ---- ---- ---- ---- .0475 -.0015 .0490 230 ---- ---- ---- ---- .0515 -.0020 .0535 235 ---- ---- ---- ---- .0560 -.0020 .0580 240 ---- ---- ---- ---- .0610 -.0020 .0630 245 ---- ---- ---- ---- .0660 -.0025 .0685 250 ---- ---- ---- ---- .0715 -.0025 .0740 255 ---- ---- ---- ---- .0775 -.0025 .0800 260 ---- ---- ---- ---- .0835 -.0030 .0865 265 ---- ---- ---- ---- .0905 -.0030 .0935 270 ---- ---- ---- ---- .0975 -.0030 .1005 275 ---- ---- ---- ---- .1055 -.0030 .1085 280 ---- ---- ---- ---- .1135 -.0035 .1170 285 ---- ---- ---- ---- .1225 -.0035 .1260 290 ---- ---- ---- ---- .1320 -.0040 .1360 295 ---- ---- ---- ---- .1425 -.0040 .1465 300 ---- ---- ---- ---- .1535 -.0040 .1575 305 ---- ---- ---- ---- .1650 -.0045 .1695 310 ---- ---- ---- ---- .1780 -.0045 .1825 315 ---- ---- ---- ---- .1915 -.0050 .1965 320 ---- ---- ---- ---- .2060 -.0050 .2110 325 ---- ---- ---- ---- .2215 -.0055 .2270 330 ---- ---- ---- ---- .2380 -.0055 .2435 335 ---- ---- ---- ---- .2555 -.0060 .2615 340 ---- ---- ---- ---- .2745 -.0060 .2805 345 ---- ---- ---- ---- .2940 -.0065 .3005 350 ---- ---- ---- ---- .3150 -.0065 .3215 355 ---- ---- ---- ---- .3365 -.0070 .3435 360 ---- ---- ---- ---- .3595 -.0075 .3670 365 ---- ---- ---- ---- .3835 -.0075 .3910 370 ---- ---- ---- ---- .4085 -.0075 .4160 375 ---- ---- ---- ---- .4340 -.0080 .4420 380 ---- ---- ---- ---- .4610 -.0080 .4690 385 ---- ---- ---- ---- .4885 -.0085 .4970 390 ---- ---- ---- ---- .5170 -.0085 .5255 395 ---- ---- ---- ---- .5465 -.0090 .5555 400 ---- ---- ---- ---- .5765 -.0095 .5860 405 ---- ---- ---- ---- .6075 -.0095 .6170 410 ---- ---- ---- ---- .6395 -.0095 .6490 415 ---- ---- ---- ---- .6720 -.0100 .6820 420 ---- ---- ---- ---- .7055 -.0100 .7155 425 ---- ---- ---- ---- .7395 -.0105 .7500 430 ---- ---- ---- ---- .7745 -.0105 .7850 435 ---- ---- ---- ---- .8100 -.0105 .8205 440 ---- ---- ---- ---- .8460 -.0110 .8570 445 ---- ---- ---- ---- .8830 -.0110 .8940 450 ---- ---- ---- ---- .9205 -.0110 .9315 455 ---- ---- ---- ---- .9585 -.0115 .9700 460 ---- ---- ---- ---- .9970 -.0115 1.0085 465 ---- ---- ---- ---- 1.0360 -.0120 1.0480 470 ---- ---- ---- ---- 1.0760 -.0120 1.0880 475 ---- ---- ---- ---- 1.1160 -.0120 1.1280 480 ---- ---- ---- ---- 1.1570 -.0120 1.1690 485 ---- ---- ---- ---- 1.1980 -.0120 1.2100 490 ---- ---- ---- ---- 1.2395 -.0125 1.2520 495 ---- ---- ---- ---- 1.2815 -.0125 1.2940 500 ---- ---- ---- ---- 1.3240 -.0125 1.3365 505 ---- ---- ---- ---- 1.3665 -.0130 1.3795 510 ---- ---- ---- ---- 1.4100 -.0125 1.4225 515 ---- ---- ---- ---- 1.4535 -.0130 1.4665 520 ---- ---- ---- ---- 1.4975 -.0130 1.5105 525 ---- ---- ---- ---- 1.5415 -.0130 1.5545 530 ---- ---- ---- ---- 1.5860 -.0135 1.5995 535 ---- ---- ---- ---- 1.6310 -.0130 1.6440 540 ---- ---- ---- ---- 1.6760 -.0135 1.6895 545 ---- ---- ---- ---- 1.7215 -.0135 1.7350 550 ---- ---- ---- ---- 1.7670 -.0135 1.7805 555 ---- ---- ---- ---- 1.8130 -.0135 1.8265 560 ---- ---- ---- ---- 1.8590 -.0140 1.8730 565 ---- ---- ---- ---- 1.9055 -.0135 1.9190 570 ---- ---- ---- ---- 1.9520 -.0140 1.9660 575 ---- ---- ---- ---- 1.9990 -.0140 2.0130 600 ---- ---- ---- ---- 2.2360 -.0140 2.2500 625 ---- ---- ---- ---- 2.4770 -.0150 2.4920 650 ---- ---- ---- ---- 2.7220 -.0150 2.7370 675 ---- ---- ---- ---- 2.9700 -.0155 2.9855 700 ---- ---- ---- ---- 3.2200 -.0155 3.2355 725 ---- ---- ---- ---- 3.4700 -.0155 3.4855 750 ---- ---- ---- ---- 3.7200 -.0155 3.7355 775 ---- ---- ---- ---- 3.9700 -.0155 3.9855 800 ---- ---- ---- ---- 4.2200 -.0155 4.2355 825 ---- ---- ---- ---- 4.4700 -.0155 4.4855 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 UNCH .0035 125 ---- ---- ---- ---- .0080 UNCH .0080 150 ---- ---- ---- ---- .0155 -.0005 .0160 175 ---- ---- ---- ---- .0260 -.0010 .0270 200 ---- ---- ---- ---- .0410 -.0015 .0425 220 ---- ---- ---- ---- .0560 -.0020 .0580 225 ---- ---- ---- ---- .0605 -.0015 .0620 230 ---- ---- ---- ---- .0650 -.0020 .0670 235 ---- ---- ---- ---- .0695 -.0025 .0720 240 ---- ---- ---- ---- .0750 -.0020 .0770 245 ---- ---- ---- ---- .0800 -.0025 .0825 250 ---- ---- ---- ---- .0860 -.0025 .0885 255 ---- ---- ---- ---- .0920 -.0025 .0945 260 ---- ---- ---- ---- .0985 -.0030 .1015 265 ---- ---- ---- ---- .1055 -.0030 .1085 270 ---- ---- ---- ---- .1130 -.0030 .1160 275 ---- ---- ---- ---- .1210 -.0030 .1240 280 ---- ---- ---- ---- .1295 -.0035 .1330 285 ---- ---- ---- ---- .1385 -.0035 .1420 290 ---- ---- ---- ---- .1480 -.0040 .1520 295 ---- ---- ---- ---- .1585 -.0040 .1625 300 ---- ---- ---- ---- .1695 -.0045 .1740 305 ---- ---- ---- ---- .1815 -.0045 .1860 310 ---- ---- ---- ---- .1945 -.0045 .1990 315 ---- ---- ---- ---- .2080 -.0050 .2130 320 ---- ---- ---- ---- .2230 -.0050 .2280 325 ---- ---- ---- ---- .2385 -.0055 .2440 330 ---- ---- ---- ---- .2555 -.0055 .2610 335 ---- ---- ---- ---- .2730 -.0060 .2790 340 ---- ---- ---- ---- .2920 -.0065 .2985 345 ---- ---- ---- ---- .3120 -.0065 .3185 350 ---- ---- ---- ---- .3335 -.0065 .3400 355 ---- ---- ---- ---- .3555 -.0070 .3625 360 ---- ---- ---- ---- .3785 -.0070 .3855 365 ---- ---- ---- ---- .4025 -.0075 .4100 370 ---- ---- ---- ---- .4280 -.0075 .4355 375 ---- ---- ---- ---- .4535 -.0080 .4615 380 ---- ---- ---- ---- .4805 -.0080 .4885 385 ---- ---- ---- ---- .5080 -.0085 .5165 390 ---- ---- ---- ---- .5365 -.0090 .5455 395 ---- ---- ---- ---- .5660 -.0090 .5750 400 ---- ---- ---- ---- .5960 -.0090 .6050 405 ---- ---- ---- ---- .6270 -.0090 .6360 410 ---- ---- ---- ---- .6585 -.0095 .6680 415 ---- ---- ---- ---- .6910 -.0095 .7005 420 ---- ---- ---- ---- .7240 -.0100 .7340 425 ---- ---- ---- ---- .7575 -.0105 .7680 430 ---- ---- ---- ---- .7920 -.0105 .8025 435 ---- ---- ---- ---- .8275 -.0100 .8375 440 ---- ---- ---- ---- .8630 -.0105 .8735 445 ---- ---- ---- ---- .8995 -.0105 .9100 450 ---- ---- ---- ---- .9365 -.0110 .9475 455 ---- ---- ---- ---- .9740 -.0110 .9850 460 ---- ---- ---- ---- 1.0120 -.0110 1.0230 465 ---- ---- ---- ---- 1.0505 -.0115 1.0620 470 ---- ---- ---- ---- 1.0895 -.0120 1.1015 475 ---- ---- ---- ---- 1.1295 -.0115 1.1410 480 ---- ---- ---- ---- 1.1695 -.0120 1.1815 485 ---- ---- ---- ---- 1.2100 -.0120 1.2220 490 ---- ---- ---- ---- 1.2510 -.0120 1.2630 495 ---- ---- ---- ---- 1.2925 -.0125 1.3050 500 ---- ---- ---- ---- 1.3345 -.0125 1.3470 505 ---- ---- ---- ---- 1.3765 -.0125 1.3890 510 ---- ---- ---- ---- 1.4195 -.0125 1.4320 515 ---- ---- ---- ---- 1.4625 -.0125 1.4750 520 ---- ---- ---- ---- 1.5055 -.0130 1.5185 525 ---- ---- ---- ---- 1.5495 -.0125 1.5620 530 ---- ---- ---- ---- 1.5935 -.0130 1.6065 535 ---- ---- ---- ---- 1.6375 -.0130 1.6505 540 ---- ---- ---- ---- 1.6820 -.0135 1.6955 545 ---- ---- ---- ---- 1.7270 -.0135 1.7405 550 ---- ---- ---- ---- 1.7720 -.0135 1.7855 555 ---- ---- ---- ---- 1.8175 -.0135 1.8310 560 ---- ---- ---- ---- 1.8635 -.0135 1.8770 565 ---- ---- ---- ---- 1.9095 -.0135 1.9230 570 ---- ---- ---- ---- 1.9555 -.0135 1.9690 575 ---- ---- ---- ---- 2.0020 -.0135 2.0155 600 ---- ---- ---- ---- 2.2370 -.0145 2.2515 625 ---- ---- ---- ---- 2.4770 -.0150 2.4920 650 ---- ---- ---- ---- 2.7215 -.0150 2.7365 675 ---- ---- ---- ---- 2.9700 -.0155 2.9855 700 ---- ---- ---- ---- 3.2200 -.0155 3.2355 725 ---- ---- ---- ---- 3.4700 -.0155 3.4855 750 ---- ---- ---- ---- 3.7200 -.0155 3.7355 775 ---- ---- ---- ---- 3.9700 -.0155 3.9855 800 ---- ---- ---- ---- 4.2200 -.0155 4.2355 825 ---- ---- ---- ---- 4.4700 -.0155 4.4855 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 -.0005 .0015 100 ---- ---- ---- ---- .0040 UNCH .0040 125 ---- ---- ---- ---- .0095 UNCH .0095 150 ---- ---- ---- ---- .0180 -.0005 .0185 175 ---- ---- ---- ---- .0305 -.0005 .0310 200 ---- ---- ---- ---- .0470 -.0015 .0485 220 ---- ---- ---- ---- .0635 -.0020 .0655 225 ---- ---- ---- ---- .0685 -.0020 .0705 230 ---- ---- ---- ---- .0735 -.0020 .0755 235 ---- ---- ---- ---- .0785 -.0025 .0810 240 ---- ---- ---- ---- .0845 -.0020 .0865 245 ---- ---- ---- ---- .0900 -.0025 .0925 250 ---- ---- ---- ---- .0965 -.0025 .0990 255 ---- ---- ---- ---- .1030 -.0030 .1060 260 ---- ---- ---- ---- .1100 -.0030 .1130 265 ---- ---- ---- ---- .1175 -.0030 .1205 270 ---- ---- ---- ---- .1255 -.0035 .1290 275 ---- ---- ---- ---- .1340 -.0035 .1375 280 ---- ---- ---- ---- .1430 -.0035 .1465 285 ---- ---- ---- ---- .1525 -.0040 .1565 290 ---- ---- ---- ---- .1630 -.0040 .1670 295 ---- ---- ---- ---- .1740 -.0040 .1780 300 ---- ---- ---- ---- .1855 -.0040 .1895 305 ---- ---- ---- ---- .1980 -.0045 .2025 310 ---- ---- ---- ---- .2110 -.0050 .2160 315 ---- ---- ---- ---- .2250 -.0050 .2300 320 ---- ---- ---- ---- .2400 -.0055 .2455 325 ---- ---- ---- ---- .2565 -.0050 .2615 330 ---- ---- ---- ---- .2735 -.0055 .2790 335 ---- ---- ---- ---- .2915 -.0060 .2975 340 ---- ---- ---- ---- .3105 -.0060 .3165 345 ---- ---- ---- ---- .3305 -.0065 .3370 350 ---- ---- ---- ---- .3520 -.0065 .3585 355 ---- ---- ---- ---- .3740 -.0070 .3810 360 ---- ---- ---- ---- .3975 -.0070 .4045 365 ---- ---- ---- ---- .4215 -.0070 .4285 370 ---- ---- ---- ---- .4465 -.0075 .4540 375 ---- ---- ---- ---- .4725 -.0075 .4800 380 ---- ---- ---- ---- .4990 -.0080 .5070 385 ---- ---- ---- ---- .5265 -.0085 .5350 390 ---- ---- ---- ---- .5550 -.0085 .5635 395 ---- ---- ---- ---- .5845 -.0085 .5930 400 ---- ---- ---- ---- .6140 -.0090 .6230 405 ---- ---- ---- ---- .6450 -.0090 .6540 410 ---- ---- ---- ---- .6765 -.0090 .6855 415 ---- ---- ---- ---- .7085 -.0095 .7180 420 ---- ---- ---- ---- .7415 -.0100 .7515 425 ---- ---- ---- ---- .7750 -.0100 .7850 430 ---- ---- ---- ---- .8095 -.0100 .8195 435 ---- ---- ---- ---- .8445 -.0100 .8545 440 ---- ---- ---- ---- .8800 -.0105 .8905 445 ---- ---- ---- ---- .9160 -.0105 .9265 450 ---- ---- ---- ---- .9530 -.0105 .9635 455 ---- ---- ---- ---- .9900 -.0110 1.0010 460 ---- ---- ---- ---- 1.0280 -.0110 1.0390 465 ---- ---- ---- ---- 1.0660 -.0115 1.0775 470 ---- ---- ---- ---- 1.1050 -.0115 1.1165 475 ---- ---- ---- ---- 1.1440 -.0115 1.1555 480 ---- ---- ---- ---- 1.1840 -.0115 1.1955 485 ---- ---- ---- ---- 1.2240 -.0120 1.2360 490 ---- ---- ---- ---- 1.2650 -.0115 1.2765 495 ---- ---- ---- ---- 1.3060 -.0120 1.3180 500 ---- ---- ---- ---- 1.3470 -.0125 1.3595 505 ---- ---- ---- ---- 1.3890 -.0120 1.4010 510 ---- ---- ---- ---- 1.4310 -.0125 1.4435 515 ---- ---- ---- ---- 1.4735 -.0125 1.4860 520 ---- ---- ---- ---- 1.5165 -.0125 1.5290 525 ---- ---- ---- ---- 1.5595 -.0130 1.5725 530 ---- ---- ---- ---- 1.6030 -.0130 1.6160 535 ---- ---- ---- ---- 1.6470 -.0130 1.6600 540 ---- ---- ---- ---- 1.6910 -.0130 1.7040 545 ---- ---- ---- ---- 1.7355 -.0130 1.7485 550 ---- ---- ---- ---- 1.7800 -.0135 1.7935 555 ---- ---- ---- ---- 1.8250 -.0135 1.8385 575 ---- ---- ---- ---- 2.0075 -.0135 2.0210 600 ---- ---- ---- ---- 2.2405 -.0145 2.2550 625 ---- ---- ---- ---- 2.4795 -.0145 2.4940 650 ---- ---- ---- ---- 2.7225 -.0150 2.7375 675 ---- ---- ---- ---- 2.9700 -.0155 2.9855 700 ---- ---- ---- ---- 3.2200 -.0155 3.2355 725 ---- ---- ---- ---- 3.4700 -.0155 3.4855 750 ---- ---- ---- ---- 3.7200 -.0155 3.7355 775 ---- ---- ---- ---- 3.9700 -.0155 3.9855 800 ---- ---- ---- ---- 4.2200 -.0155 4.2355 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0105 -.0005 .0110 150 ---- ---- ---- ---- .0200 -.0010 .0210 175 ---- ---- ---- ---- .0340 -.0010 .0350 200 ---- ---- ---- ---- .0530 -.0015 .0545 225 ---- ---- ---- ---- .0770 -.0020 .0790 230 ---- ---- ---- ---- .0825 -.0025 .0850 235 ---- ---- ---- ---- .0885 -.0025 .0910 240 ---- ---- ---- ---- .0950 -.0025 .0975 245 ---- ---- ---- ---- .1015 -.0025 .1040 250 ---- ---- ---- ---- .1085 -.0025 .1110 255 ---- ---- ---- ---- .1155 -.0030 .1185 260 ---- ---- ---- ---- .1235 -.0030 .1265 265 ---- ---- ---- ---- .1315 -.0035 .1350 270 ---- ---- ---- ---- .1405 -.0030 .1435 275 ---- ---- ---- ---- .1495 -.0035 .1530 280 ---- ---- ---- ---- .1595 -.0035 .1630 285 ---- ---- ---- ---- .1695 -.0040 .1735 290 ---- ---- ---- ---- .1805 -.0040 .1845 295 ---- ---- ---- ---- .1925 -.0040 .1965 300 ---- ---- ---- ---- .2045 -.0045 .2090 305 ---- ---- ---- ---- .2180 -.0045 .2225 310 ---- ---- ---- ---- .2320 -.0045 .2365 315 ---- ---- ---- ---- .2465 -.0050 .2515 320 ---- ---- ---- ---- .2620 -.0055 .2675 325 ---- ---- ---- ---- .2790 -.0050 .2840 330 ---- ---- ---- ---- .2965 -.0055 .3020 335 ---- ---- ---- ---- .3150 -.0060 .3210 340 ---- ---- ---- ---- .3345 -.0060 .3405 345 ---- ---- ---- ---- .3550 -.0065 .3615 350 ---- ---- ---- ---- .3765 -.0065 .3830 355 ---- ---- ---- ---- .3990 -.0065 .4055 360 ---- ---- ---- ---- .4225 -.0070 .4295 365 ---- ---- ---- ---- .4465 -.0075 .4540 370 ---- ---- ---- ---- .4715 -.0075 .4790 375 ---- ---- ---- ---- .4975 -.0080 .5055 380 ---- ---- ---- ---- .5245 -.0080 .5325 385 ---- ---- ---- ---- .5520 -.0080 .5600 390 ---- ---- ---- ---- .5805 -.0080 .5885 395 ---- ---- ---- ---- .6095 -.0085 .6180 400 ---- ---- ---- ---- .6395 -.0085 .6480 405 ---- ---- ---- ---- .6700 -.0090 .6790 410 ---- ---- ---- ---- .7010 -.0095 .7105 415 ---- ---- ---- ---- .7330 -.0095 .7425 420 ---- ---- ---- ---- .7660 -.0095 .7755 425 ---- ---- ---- ---- .7990 -.0100 .8090 430 ---- ---- ---- ---- .8330 -.0100 .8430 435 ---- ---- ---- ---- .8680 -.0100 .8780 440 ---- ---- ---- ---- .9030 -.0105 .9135 445 ---- ---- ---- ---- .9390 -.0100 .9490 450 ---- ---- ---- ---- .9755 -.0105 .9860 455 ---- ---- ---- ---- 1.0120 -.0110 1.0230 460 ---- ---- ---- ---- 1.0495 -.0110 1.0605 465 ---- ---- ---- ---- 1.0875 -.0110 1.0985 470 ---- ---- ---- ---- 1.1260 -.0110 1.1370 475 ---- ---- ---- ---- 1.1650 -.0110 1.1760 480 ---- ---- ---- ---- 1.2045 -.0110 1.2155 485 ---- ---- ---- ---- 1.2440 -.0115 1.2555 490 ---- ---- ---- ---- 1.2845 -.0115 1.2960 495 ---- ---- ---- ---- 1.3250 -.0120 1.3370 500 ---- ---- ---- ---- 1.3660 -.0120 1.3780 505 ---- ---- ---- ---- 1.4075 -.0120 1.4195 510 ---- ---- ---- ---- 1.4495 -.0120 1.4615 515 ---- ---- ---- ---- 1.4915 -.0120 1.5035 520 ---- ---- ---- ---- 1.5340 -.0120 1.5460 525 ---- ---- ---- ---- 1.5765 -.0125 1.5890 530 ---- ---- ---- ---- 1.6195 -.0125 1.6320 535 ---- ---- ---- ---- 1.6630 -.0130 1.6760 540 ---- ---- ---- ---- 1.7070 -.0125 1.7195 545 ---- ---- ---- ---- 1.7510 -.0125 1.7635 550 ---- ---- ---- ---- 1.7950 -.0130 1.8080 555 ---- ---- ---- ---- 1.8395 -.0130 1.8525 575 ---- ---- ---- ---- 2.0205 -.0135 2.0340 600 ---- ---- ---- ---- 2.2520 -.0140 2.2660 625 ---- ---- ---- ---- 2.4885 -.0145 2.5030 650 ---- ---- ---- ---- 2.7300 -.0150 2.7450 675 ---- ---- ---- ---- 2.9760 -.0155 2.9915 700 ---- ---- ---- ---- 3.2255 -.0155 3.2410 725 ---- ---- ---- ---- 3.4755 -.0155 3.4910 750 ---- ---- ---- ---- 3.7255 -.0155 3.7410 775 ---- ---- ---- ---- 3.9755 -.0155 3.9910 800 ---- ---- ---- ---- 4.2255 -.0155 4.2410 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 -.0005 .0060 125 ---- ---- ---- ---- .0130 UNCH .0130 150 ---- ---- ---- ---- .0240 -.0005 .0245 175 ---- ---- ---- ---- .0395 -.0010 .0405 200 ---- ---- ---- ---- .0600 -.0015 .0615 225 ---- ---- ---- ---- .0855 -.0020 .0875 230 ---- ---- ---- ---- .0915 -.0025 .0940 235 ---- ---- ---- ---- .0980 -.0020 .1000 240 ---- ---- ---- ---- .1045 -.0025 .1070 245 ---- ---- ---- ---- .1110 -.0030 .1140 250 ---- ---- ---- ---- .1185 -.0025 .1210 255 ---- ---- ---- ---- .1260 -.0030 .1290 260 ---- ---- ---- ---- .1340 -.0030 .1370 265 ---- ---- ---- ---- .1425 -.0035 .1460 270 ---- ---- ---- ---- .1515 -.0035 .1550 275 ---- ---- ---- ---- .1610 -.0035 .1645 280 ---- ---- ---- ---- .1710 -.0040 .1750 285 ---- ---- ---- ---- .1820 -.0035 .1855 290 ---- ---- ---- ---- .1930 -.0040 .1970 295 ---- ---- ---- ---- .2050 -.0040 .2090 300 ---- ---- ---- ---- .2175 -.0045 .2220 305 ---- ---- ---- ---- .2310 -.0045 .2355 310 ---- ---- ---- ---- .2450 -.0050 .2500 315 ---- ---- ---- ---- .2600 -.0050 .2650 320 ---- ---- ---- ---- .2760 -.0050 .2810 325 ---- ---- ---- ---- .2930 -.0055 .2985 330 ---- ---- ---- ---- .3105 -.0055 .3160 335 ---- ---- ---- ---- .3295 -.0055 .3350 340 ---- ---- ---- ---- .3490 -.0060 .3550 345 ---- ---- ---- ---- .3700 -.0060 .3760 350 ---- ---- ---- ---- .3915 -.0065 .3980 355 ---- ---- ---- ---- .4140 -.0065 .4205 360 ---- ---- ---- ---- .4375 -.0070 .4445 365 ---- ---- ---- ---- .4620 -.0070 .4690 370 ---- ---- ---- ---- .4870 -.0075 .4945 375 ---- ---- ---- ---- .5135 -.0075 .5210 380 ---- ---- ---- ---- .5400 -.0080 .5480 385 ---- ---- ---- ---- .5680 -.0080 .5760 390 ---- ---- ---- ---- .5965 -.0080 .6045 395 ---- ---- ---- ---- .6255 -.0085 .6340 400 ---- ---- ---- ---- .6555 -.0090 .6645 405 ---- ---- ---- ---- .6865 -.0085 .6950 410 ---- ---- ---- ---- .7180 -.0090 .7270 415 ---- ---- ---- ---- .7500 -.0095 .7595 420 ---- ---- ---- ---- .7830 -.0095 .7925 425 ---- ---- ---- ---- .8165 -.0095 .8260 430 ---- ---- ---- ---- .8510 -.0095 .8605 435 ---- ---- ---- ---- .8860 -.0095 .8955 440 ---- ---- ---- ---- .9210 -.0100 .9310 445 ---- ---- ---- ---- .9575 -.0100 .9675 450 ---- ---- ---- ---- .9940 -.0100 1.0040 455 ---- ---- ---- ---- 1.0310 -.0105 1.0415 460 ---- ---- ---- ---- 1.0690 -.0105 1.0795 465 ---- ---- ---- ---- 1.1070 -.0110 1.1180 470 ---- ---- ---- ---- 1.1460 -.0105 1.1565 475 ---- ---- ---- ---- 1.1850 -.0110 1.1960 480 ---- ---- ---- ---- 1.2250 -.0110 1.2360 485 ---- ---- ---- ---- 1.2650 -.0110 1.2760 500 ---- ---- ---- ---- 1.3875 -.0120 1.3995 525 ---- ---- ---- ---- 1.5995 -.0125 1.6120 550 ---- ---- ---- ---- 1.8190 -.0125 1.8315 575 ---- ---- ---- ---- 2.0445 -.0130 2.0575 600 ---- ---- ---- ---- 2.2750 -.0130 2.2880 625 ---- ---- ---- ---- 2.5095 -.0135 2.5230 650 ---- ---- ---- ---- 2.7470 -.0140 2.7610 675 ---- ---- ---- ---- 2.9880 -.0145 3.0025 700 ---- ---- ---- ---- 3.2320 -.0145 3.2465 725 ---- ---- ---- ---- 3.4780 -.0150 3.4930 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 -.0005 .0075 125 ---- ---- ---- ---- .0155 -.0005 .0160 150 ---- ---- ---- ---- .0280 -.0005 .0285 175 ---- ---- ---- ---- .0450 -.0010 .0460 200 ---- ---- ---- ---- .0670 -.0020 .0690 225 ---- ---- ---- ---- .0950 -.0020 .0970 230 ---- ---- ---- ---- .1010 -.0025 .1035 235 ---- ---- ---- ---- .1075 -.0025 .1100 240 ---- ---- ---- ---- .1145 -.0025 .1170 245 ---- ---- ---- ---- .1220 -.0025 .1245 250 ---- ---- ---- ---- .1295 -.0025 .1320 255 ---- ---- ---- ---- .1375 -.0030 .1405 260 ---- ---- ---- ---- .1460 -.0030 .1490 265 ---- ---- ---- ---- .1545 -.0035 .1580 270 ---- ---- ---- ---- .1640 -.0035 .1675 275 ---- ---- ---- ---- .1740 -.0035 .1775 280 ---- ---- ---- ---- .1840 -.0040 .1880 285 ---- ---- ---- ---- .1950 -.0040 .1990 290 ---- ---- ---- ---- .2065 -.0040 .2105 295 ---- ---- ---- ---- .2190 -.0040 .2230 300 ---- ---- ---- ---- .2320 -.0040 .2360 305 ---- ---- ---- ---- .2455 -.0045 .2500 310 ---- ---- ---- ---- .2600 -.0045 .2645 315 ---- ---- ---- ---- .2750 -.0050 .2800 320 ---- ---- ---- ---- .2915 -.0050 .2965 325 ---- ---- ---- ---- .3085 -.0055 .3140 330 ---- ---- ---- ---- .3265 -.0055 .3320 335 ---- ---- ---- ---- .3455 -.0055 .3510 340 ---- ---- ---- ---- .3655 -.0060 .3715 345 ---- ---- ---- ---- .3860 -.0065 .3925 350 ---- ---- ---- ---- .4080 -.0065 .4145 355 ---- ---- ---- ---- .4310 -.0065 .4375 360 ---- ---- ---- ---- .4545 -.0070 .4615 365 ---- ---- ---- ---- .4790 -.0070 .4860 370 ---- ---- ---- ---- .5045 -.0075 .5120 375 ---- ---- ---- ---- .5310 -.0075 .5385 380 ---- ---- ---- ---- .5580 -.0075 .5655 385 ---- ---- ---- ---- .5860 -.0075 .5935 390 ---- ---- ---- ---- .6145 -.0080 .6225 395 ---- ---- ---- ---- .6440 -.0085 .6525 400 ---- ---- ---- ---- .6745 -.0080 .6825 405 ---- ---- ---- ---- .7055 -.0085 .7140 410 ---- ---- ---- ---- .7370 -.0090 .7460 415 ---- ---- ---- ---- .7695 -.0090 .7785 420 ---- ---- ---- ---- .8025 -.0090 .8115 425 ---- ---- ---- ---- .8365 -.0090 .8455 430 ---- ---- ---- ---- .8710 -.0090 .8800 435 ---- ---- ---- ---- .9060 -.0095 .9155 440 ---- ---- ---- ---- .9415 -.0100 .9515 445 ---- ---- ---- ---- .9780 -.0095 .9875 450 ---- ---- ---- ---- 1.0145 -.0100 1.0245 455 ---- ---- ---- ---- 1.0520 -.0100 1.0620 460 ---- ---- ---- ---- 1.0900 -.0105 1.1005 465 ---- ---- ---- ---- 1.1285 -.0105 1.1390 470 ---- ---- ---- ---- 1.1675 -.0105 1.1780 475 ---- ---- ---- ---- 1.2065 -.0110 1.2175 480 ---- ---- ---- ---- 1.2465 -.0110 1.2575 485 ---- ---- ---- ---- 1.2870 -.0110 1.2980 500 ---- ---- ---- ---- 1.4100 -.0115 1.4215 525 ---- ---- ---- ---- 1.6225 -.0120 1.6345 550 ---- ---- ---- ---- 1.8420 -.0125 1.8545 575 ---- ---- ---- ---- 2.0675 -.0125 2.0800 600 ---- ---- ---- ---- 2.2970 -.0130 2.3100 625 ---- ---- ---- ---- 2.5305 -.0130 2.5435 650 ---- ---- ---- ---- 2.7670 -.0135 2.7805 675 ---- ---- ---- ---- 3.0060 -.0140 3.0200 700 ---- ---- ---- ---- 3.2475 -.0140 3.2615 725 ---- ---- ---- ---- 3.4910 -.0145 3.5055 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0085 -.0005 .0090 125 ---- ---- ---- ---- .0180 -.0005 .0185 150 ---- ---- ---- ---- .0315 -.0010 .0325 175 ---- ---- ---- ---- .0500 -.0015 .0515 200 ---- ---- ---- ---- .0735 -.0020 .0755 225 ---- ---- ---- ---- .1025 -.0025 .1050 230 ---- ---- ---- ---- .1090 -.0025 .1115 235 ---- ---- ---- ---- .1160 -.0025 .1185 240 ---- ---- ---- ---- .1230 -.0025 .1255 245 ---- ---- ---- ---- .1305 -.0030 .1335 250 ---- ---- ---- ---- .1385 -.0025 .1410 255 ---- ---- ---- ---- .1465 -.0030 .1495 260 ---- ---- ---- ---- .1555 -.0030 .1585 265 ---- ---- ---- ---- .1645 -.0030 .1675 270 ---- ---- ---- ---- .1740 -.0035 .1775 275 ---- ---- ---- ---- .1840 -.0035 .1875 280 ---- ---- ---- ---- .1945 -.0035 .1980 285 ---- ---- ---- ---- .2055 -.0040 .2095 290 ---- ---- ---- ---- .2175 -.0040 .2215 295 ---- ---- ---- ---- .2300 -.0040 .2340 300 ---- ---- ---- ---- .2430 -.0045 .2475 305 ---- ---- ---- ---- .2570 -.0045 .2615 310 ---- ---- ---- ---- .2715 -.0045 .2760 315 ---- ---- ---- ---- .2870 -.0050 .2920 320 ---- ---- ---- ---- .3030 -.0055 .3085 325 ---- ---- ---- ---- .3205 -.0055 .3260 330 ---- ---- ---- ---- .3385 -.0055 .3440 335 ---- ---- ---- ---- .3575 -.0060 .3635 340 ---- ---- ---- ---- .3780 -.0055 .3835 345 ---- ---- ---- ---- .3990 -.0060 .4050 350 ---- ---- ---- ---- .4210 -.0060 .4270 355 ---- ---- ---- ---- .4435 -.0065 .4500 360 ---- ---- ---- ---- .4675 -.0065 .4740 365 ---- ---- ---- ---- .4920 -.0070 .4990 370 ---- ---- ---- ---- .5175 -.0075 .5250 375 ---- ---- ---- ---- .5440 -.0075 .5515 380 ---- ---- ---- ---- .5710 -.0075 .5785 385 ---- ---- ---- ---- .5990 -.0080 .6070 390 ---- ---- ---- ---- .6280 -.0075 .6355 395 ---- ---- ---- ---- .6575 -.0080 .6655 400 ---- ---- ---- ---- .6875 -.0085 .6960 405 ---- ---- ---- ---- .7185 -.0085 .7270 410 ---- ---- ---- ---- .7505 -.0085 .7590 415 ---- ---- ---- ---- .7825 -.0090 .7915 420 ---- ---- ---- ---- .8160 -.0085 .8245 425 ---- ---- ---- ---- .8495 -.0090 .8585 430 ---- ---- ---- ---- .8840 -.0090 .8930 435 ---- ---- ---- ---- .9190 -.0095 .9285 440 ---- ---- ---- ---- .9545 -.0095 .9640 445 ---- ---- ---- ---- .9910 -.0095 1.0005 450 ---- ---- ---- ---- 1.0275 -.0100 1.0375 455 ---- ---- ---- ---- 1.0650 -.0100 1.0750 460 ---- ---- ---- ---- 1.1025 -.0105 1.1130 465 ---- ---- ---- ---- 1.1410 -.0105 1.1515 470 ---- ---- ---- ---- 1.1800 -.0105 1.1905 475 ---- ---- ---- ---- 1.2190 -.0110 1.2300 480 ---- ---- ---- ---- 1.2590 -.0105 1.2695 485 ---- ---- ---- ---- 1.2990 -.0110 1.3100 500 ---- ---- ---- ---- 1.4220 -.0110 1.4330 525 ---- ---- ---- ---- 1.6340 -.0115 1.6455 550 ---- ---- ---- ---- 1.8530 -.0120 1.8650 575 ---- ---- ---- ---- 2.0775 -.0125 2.0900 600 ---- ---- ---- ---- 2.3065 -.0125 2.3190 625 ---- ---- ---- ---- 2.5390 -.0130 2.5520 650 ---- ---- ---- ---- 2.7750 -.0130 2.7880 675 ---- ---- ---- ---- 3.0130 -.0135 3.0265 700 ---- ---- ---- ---- 3.2535 -.0140 3.2675 725 ---- ---- ---- ---- 3.4960 -.0145 3.5105 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 -.0005 .0040 100 ---- ---- ---- ---- .0100 -.0005 .0105 125 ---- ---- ---- ---- .0205 -.0005 .0210 150 ---- ---- ---- ---- .0355 -.0010 .0365 175 ---- ---- ---- ---- .0555 -.0015 .0570 200 ---- ---- ---- ---- .0805 -.0020 .0825 225 ---- ---- ---- ---- .1110 -.0020 .1130 230 ---- ---- ---- ---- .1175 -.0025 .1200 235 ---- ---- ---- ---- .1250 -.0025 .1275 240 ---- ---- ---- ---- .1320 -.0030 .1350 245 ---- ---- ---- ---- .1400 -.0025 .1425 250 ---- ---- ---- ---- .1480 -.0030 .1510 255 ---- ---- ---- ---- .1565 -.0030 .1595 260 ---- ---- ---- ---- .1655 -.0030 .1685 265 ---- ---- ---- ---- .1750 -.0030 .1780 270 ---- ---- ---- ---- .1845 -.0035 .1880 275 ---- ---- ---- ---- .1950 -.0035 .1985 280 ---- ---- ---- ---- .2055 -.0040 .2095 285 ---- ---- ---- ---- .2170 -.0040 .2210 290 ---- ---- ---- ---- .2290 -.0040 .2330 295 ---- ---- ---- ---- .2415 -.0045 .2460 300 ---- ---- ---- ---- .2550 -.0045 .2595 305 ---- ---- ---- ---- .2690 -.0045 .2735 310 ---- ---- ---- ---- .2840 -.0045 .2885 315 ---- ---- ---- ---- .2995 -.0050 .3045 320 ---- ---- ---- ---- .3160 -.0050 .3210 325 ---- ---- ---- ---- .3335 -.0055 .3390 330 ---- ---- ---- ---- .3520 -.0055 .3575 335 ---- ---- ---- ---- .3710 -.0060 .3770 340 ---- ---- ---- ---- .3915 -.0055 .3970 345 ---- ---- ---- ---- .4125 -.0060 .4185 350 ---- ---- ---- ---- .4345 -.0065 .4410 355 ---- ---- ---- ---- .4575 -.0065 .4640 360 ---- ---- ---- ---- .4815 -.0065 .4880 365 ---- ---- ---- ---- .5060 -.0070 .5130 370 ---- ---- ---- ---- .5315 -.0075 .5390 375 ---- ---- ---- ---- .5580 -.0075 .5655 380 ---- ---- ---- ---- .5855 -.0070 .5925 385 ---- ---- ---- ---- .6130 -.0080 .6210 390 ---- ---- ---- ---- .6420 -.0075 .6495 395 ---- ---- ---- ---- .6710 -.0080 .6790 400 ---- ---- ---- ---- .7015 -.0080 .7095 405 ---- ---- ---- ---- .7320 -.0085 .7405 410 ---- ---- ---- ---- .7640 -.0085 .7725 415 ---- ---- ---- ---- .7960 -.0085 .8045 420 ---- ---- ---- ---- .8290 -.0085 .8375 425 ---- ---- ---- ---- .8625 -.0090 .8715 430 ---- ---- ---- ---- .8965 -.0095 .9060 435 ---- ---- ---- ---- .9315 -.0090 .9405 440 ---- ---- ---- ---- .9670 -.0090 .9760 445 ---- ---- ---- ---- 1.0030 -.0095 1.0125 450 ---- ---- ---- ---- 1.0395 -.0095 1.0490 455 ---- ---- ---- ---- 1.0765 -.0095 1.0860 460 ---- ---- ---- ---- 1.1140 -.0100 1.1240 465 ---- ---- ---- ---- 1.1520 -.0100 1.1620 470 ---- ---- ---- ---- 1.1905 -.0100 1.2005 475 ---- ---- ---- ---- 1.2295 -.0105 1.2400 480 ---- ---- ---- ---- 1.2690 -.0105 1.2795 485 ---- ---- ---- ---- 1.3090 -.0105 1.3195 500 ---- ---- ---- ---- 1.4305 -.0110 1.4415 525 ---- ---- ---- ---- 1.6410 -.0115 1.6525 550 ---- ---- ---- ---- 1.8585 -.0120 1.8705 575 ---- ---- ---- ---- 2.0820 -.0120 2.0940 600 ---- ---- ---- ---- 2.3095 -.0125 2.3220 625 ---- ---- ---- ---- 2.5410 -.0130 2.5540 650 ---- ---- ---- ---- 2.7760 -.0135 2.7895 675 ---- ---- ---- ---- 3.0135 -.0140 3.0275 700 ---- ---- ---- ---- 3.2540 -.0135 3.2675 725 ---- ---- ---- ---- 3.4960 -.0140 3.5100 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0120 UNCH .0120 125 ---- ---- ---- ---- .0235 -.0005 .0240 150 ---- ---- ---- ---- .0400 -.0010 .0410 175 ---- ---- ---- ---- .0615 -.0015 .0630 200 ---- ---- ---- ---- .0880 -.0020 .0900 225 ---- ---- ---- ---- .1200 -.0020 .1220 230 ---- ---- ---- ---- .1270 -.0025 .1295 235 ---- ---- ---- ---- .1345 -.0025 .1370 240 ---- ---- ---- ---- .1420 -.0025 .1445 245 ---- ---- ---- ---- .1500 -.0025 .1525 250 ---- ---- ---- ---- .1585 -.0025 .1610 255 ---- ---- ---- ---- .1670 -.0030 .1700 260 ---- ---- ---- ---- .1760 -.0035 .1795 265 ---- ---- ---- ---- .1860 -.0030 .1890 270 ---- ---- ---- ---- .1960 -.0030 .1990 275 ---- ---- ---- ---- .2065 -.0035 .2100 280 ---- ---- ---- ---- .2175 -.0035 .2210 285 ---- ---- ---- ---- .2290 -.0040 .2330 290 ---- ---- ---- ---- .2410 -.0045 .2455 295 ---- ---- ---- ---- .2540 -.0045 .2585 300 ---- ---- ---- ---- .2675 -.0045 .2720 305 ---- ---- ---- ---- .2820 -.0045 .2865 310 ---- ---- ---- ---- .2970 -.0045 .3015 315 ---- ---- ---- ---- .3130 -.0045 .3175 320 ---- ---- ---- ---- .3295 -.0050 .3345 325 ---- ---- ---- ---- .3470 -.0055 .3525 330 ---- ---- ---- ---- .3655 -.0055 .3710 335 ---- ---- ---- ---- .3850 -.0055 .3905 340 ---- ---- ---- ---- .4055 -.0055 .4110 345 ---- ---- ---- ---- .4265 -.0060 .4325 350 ---- ---- ---- ---- .4490 -.0060 .4550 355 ---- ---- ---- ---- .4720 -.0065 .4785 360 ---- ---- ---- ---- .4960 -.0065 .5025 365 ---- ---- ---- ---- .5205 -.0070 .5275 370 ---- ---- ---- ---- .5465 -.0070 .5535 375 ---- ---- ---- ---- .5725 -.0075 .5800 380 ---- ---- ---- ---- .6000 -.0070 .6070 385 ---- ---- ---- ---- .6280 -.0075 .6355 390 ---- ---- ---- ---- .6565 -.0075 .6640 395 ---- ---- ---- ---- .6860 -.0075 .6935 400 ---- ---- ---- ---- .7160 -.0080 .7240 405 ---- ---- ---- ---- .7465 -.0085 .7550 410 ---- ---- ---- ---- .7780 -.0085 .7865 415 ---- ---- ---- ---- .8105 -.0085 .8190 420 ---- ---- ---- ---- .8430 -.0085 .8515 425 ---- ---- ---- ---- .8765 -.0090 .8855 430 ---- ---- ---- ---- .9105 -.0090 .9195 435 ---- ---- ---- ---- .9450 -.0095 .9545 440 ---- ---- ---- ---- .9805 -.0090 .9895 445 ---- ---- ---- ---- 1.0160 -.0095 1.0255 450 ---- ---- ---- ---- 1.0525 -.0095 1.0620 455 ---- ---- ---- ---- 1.0895 -.0095 1.0990 460 ---- ---- ---- ---- 1.1265 -.0100 1.1365 465 ---- ---- ---- ---- 1.1645 -.0100 1.1745 470 ---- ---- ---- ---- 1.2030 -.0100 1.2130 475 ---- ---- ---- ---- 1.2415 -.0105 1.2520 480 ---- ---- ---- ---- 1.2810 -.0100 1.2910 485 ---- ---- ---- ---- 1.3205 -.0105 1.3310 500 ---- ---- ---- ---- 1.4420 -.0105 1.4525 525 ---- ---- ---- ---- 1.6510 -.0115 1.6625 550 ---- ---- ---- ---- 1.8675 -.0115 1.8790 575 ---- ---- ---- ---- 2.0895 -.0120 2.1015 600 ---- ---- ---- ---- 2.3165 -.0125 2.3290 625 ---- ---- ---- ---- 2.5470 -.0130 2.5600 650 ---- ---- ---- ---- 2.7810 -.0130 2.7940 675 ---- ---- ---- ---- 3.0180 -.0130 3.0310 700 ---- ---- ---- ---- 3.2570 -.0140 3.2710 725 ---- ---- ---- ---- 3.4985 -.0140 3.5125 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 UNCH .0055 100 ---- ---- ---- ---- .0135 -.0005 .0140 125 ---- ---- ---- ---- .0265 -.0005 .0270 150 ---- ---- ---- ---- .0440 -.0010 .0450 175 ---- ---- ---- ---- .0670 -.0015 .0685 200 ---- ---- ---- ---- .0950 -.0020 .0970 225 ---- ---- ---- ---- .1280 -.0025 .1305 250 ---- ---- ---- ---- .1680 -.0030 .1710 260 ---- ---- ---- ---- .1865 -.0035 .1900 265 ---- ---- ---- ---- .1965 -.0035 .2000 270 ---- ---- ---- ---- .2065 -.0035 .2100 275 ---- ---- ---- ---- .2175 -.0035 .2210 280 ---- ---- ---- ---- .2290 -.0035 .2325 285 ---- ---- ---- ---- .2405 -.0040 .2445 290 ---- ---- ---- ---- .2530 -.0045 .2575 295 ---- ---- ---- ---- .2665 -.0040 .2705 300 ---- ---- ---- ---- .2800 -.0045 .2845 305 ---- ---- ---- ---- .2945 -.0045 .2990 310 ---- ---- ---- ---- .3100 -.0045 .3145 315 ---- ---- ---- ---- .3260 -.0050 .3310 320 ---- ---- ---- ---- .3430 -.0050 .3480 325 ---- ---- ---- ---- .3605 -.0055 .3660 330 ---- ---- ---- ---- .3790 -.0055 .3845 335 ---- ---- ---- ---- .3990 -.0055 .4045 340 ---- ---- ---- ---- .4195 -.0055 .4250 345 ---- ---- ---- ---- .4410 -.0060 .4470 350 ---- ---- ---- ---- .4630 -.0065 .4695 355 ---- ---- ---- ---- .4865 -.0060 .4925 360 ---- ---- ---- ---- .5105 -.0065 .5170 365 ---- ---- ---- ---- .5355 -.0065 .5420 370 ---- ---- ---- ---- .5610 -.0070 .5680 375 ---- ---- ---- ---- .5875 -.0070 .5945 380 ---- ---- ---- ---- .6150 -.0070 .6220 385 ---- ---- ---- ---- .6430 -.0075 .6505 390 ---- ---- ---- ---- .6720 -.0075 .6795 395 ---- ---- ---- ---- .7015 -.0075 .7090 400 ---- ---- ---- ---- .7315 -.0080 .7395 405 ---- ---- ---- ---- .7625 -.0080 .7705 410 ---- ---- ---- ---- .7945 -.0080 .8025 415 ---- ---- ---- ---- .8265 -.0085 .8350 420 ---- ---- ---- ---- .8595 -.0085 .8680 425 ---- ---- ---- ---- .8935 -.0085 .9020 430 ---- ---- ---- ---- .9275 -.0090 .9365 435 ---- ---- ---- ---- .9625 -.0090 .9715 440 ---- ---- ---- ---- .9980 -.0090 1.0070 445 ---- ---- ---- ---- 1.0340 -.0090 1.0430 450 ---- ---- ---- ---- 1.0705 -.0095 1.0800 455 ---- ---- ---- ---- 1.1075 -.0095 1.1170 460 ---- ---- ---- ---- 1.1450 -.0095 1.1545 465 ---- ---- ---- ---- 1.1830 -.0100 1.1930 470 ---- ---- ---- ---- 1.2215 -.0100 1.2315 475 ---- ---- ---- ---- 1.2605 -.0105 1.2710 480 ---- ---- ---- ---- 1.3000 -.0105 1.3105 485 ---- ---- ---- ---- 1.3400 -.0105 1.3505 500 ---- ---- ---- ---- 1.4620 -.0105 1.4725 525 ---- ---- ---- ---- 1.6720 -.0110 1.6830 550 ---- ---- ---- ---- 1.8895 -.0115 1.9010 575 ---- ---- ---- ---- 2.1120 -.0120 2.1240 600 ---- ---- ---- ---- 2.3390 -.0120 2.3510 625 ---- ---- ---- ---- 2.5695 -.0125 2.5820 650 ---- ---- ---- ---- 2.8035 -.0125 2.8160 675 ---- ---- ---- ---- 3.0395 -.0130 3.0525 700 ---- ---- ---- ---- 3.2780 -.0135 3.2915 725 ---- ---- ---- ---- 3.5190 -.0135 3.5325 TOTAL EST.VOL VOLUME OPEN INT TOTAL 476 769 40416 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 21.25 -4.00 25.25 100 70000 ---- ---- ---- ---- .25 UNCH .25 20 73000 ---- ---- ---- ---- .25 UNCH .25 10 80000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 150.25A ---- ---- ---- 67500 ---- ---- ---- 123.25A ---- ---- ---- 70000 ---- ---- ---- ---- 87.00 -8.25 95.25 50 72500 ---- ---- ---- 75.00A ---- ---- ---- 73000 ---- ---- ---- ---- 60.75 -8.00 68.75 10 75000 ---- ---- ---- 55.50A ---- ---- ---- 80000 ---- ---- ---- ---- 16.00 -5.25 21.25 50 82500 ---- ---- ---- 12.50A ---- ---- ---- 85000 ---- ---- ---- 6.25A ---- ---- ---- 90000 ---- ---- ---- ---- 1.00 -.75 1.75 75 92000 ---- ---- ---- ---- .50 -.50 1.00 50 92500 ---- ---- ---- ---- .50 -.50 1.00 50 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.50 UNCH 1.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 169.25A ---- ---- ---- 67500 ---- ---- ---- 145.50A ---- ---- ---- 70000 ---- ---- ---- ---- 113.75 +3.00 110.75 50 72500 ---- ---- ---- 101.50A ---- ---- ---- 73000 ---- ---- ---- ---- 88.50 +2.50 86.00 10 75000 ---- ---- ---- 82.25A ---- ---- ---- 77500 ---- ---- ---- 65.00A ---- ---- ---- 80000 ---- ---- ---- ---- 39.50 +1.00 38.50 50 82500 ---- ---- ---- 33.75A ---- ---- ---- 85000 ---- ---- ---- ---- 18.50 +.25 18.25 150 87500 ---- ---- ---- 16.75A ---- ---- ---- 90000 ---- ---- ---- ---- 8.00 UNCH 8.00 75 92000 ---- ---- ---- ---- 5.75 UNCH 5.75 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.25 +.25 4.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 184.75A ---- ---- ---- 67500 ---- ---- ---- 160.00A ---- ---- ---- 70000 ---- ---- ---- ---- 125.00 +7.75 117.25 50 72500 ---- ---- ---- 129.25A ---- ---- ---- 73000 ---- ---- ---- ---- 101.25 +7.50 93.75 10 75000 ---- ---- ---- 101.25A ---- ---- ---- 80000 ---- ---- ---- ---- 53.50 +5.25 48.25 50 82500 ---- ---- ---- 57.25A ---- ---- ---- 85000 ---- ---- ---- ---- 30.00 +3.25 26.75 150 87500 ---- ---- ---- 35.00A ---- ---- ---- 90000 ---- ---- ---- ---- 15.75 +1.75 14.00 75 92000 ---- ---- ---- ---- 12.25 +1.25 11.00 50 95000 ---- ---- ---- 19.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 136.75A ---- ---- ---- 73000 ---- ---- ---- ---- 111.25 +8.00 103.25 10 75000 ---- ---- ---- 118.75A ---- ---- ---- 77500 ---- ---- ---- 109.75A ---- ---- ---- 80000 ---- ---- ---- 83.50A ---- ---- ---- 82500 ---- ---- ---- 70.50A ---- ---- ---- 85000 ---- ---- ---- 59.50A ---- ---- ---- 87500 ---- ---- ---- 50.75A ---- ---- ---- 90000 ---- 21.50B ---- ---- 24.75 +3.50 21.25 25 95000 ---- ---- ---- 25.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 144.00A ---- ---- ---- 73000 ---- ---- ---- ---- 115.50 +8.00 107.50 10 75000 ---- ---- ---- 126.25A ---- ---- ---- 77500 ---- ---- ---- 106.50A ---- ---- ---- 80000 ---- ---- ---- 91.75A ---- ---- ---- 82500 ---- ---- ---- 78.75A ---- ---- ---- 85000 ---- ---- ---- 67.75A ---- ---- ---- 87500 ---- ---- ---- 58.75A ---- ---- ---- 90000 ---- ---- ---- ---- 30.50 +4.00 26.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 33.25 +2.25 31.00 25 92500 ---- ---- ---- 44.25A ---- ---- ---- 95000 ---- ---- ---- 38.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 39.75 +3.25 36.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 44.25 +3.25 41.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 51.00 +5.50 45.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 57.50 +5.75 51.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 61.50 +6.25 55.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 65.50 +6.25 59.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 329.00 +4.25 324.75 75 65000 ---- ---- ---- ---- .25 UNCH .25 20 70000 ---- ---- ---- ---- 29.25 +4.00 25.25 35 75000 ---- ---- ---- ---- 79.25 +4.00 75.25 125 80000 ---- ---- ---- ---- 129.25 +4.25 125.00 60 85000 ---- ---- ---- ---- 179.00 +4.00 175.00 50 90000 ---- ---- ---- ---- 229.00 +4.00 225.00 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 -.25 .50 50 67500 ---- ---- ---- 4.25A ---- ---- ---- 68000 ---- ---- ---- ---- 1.25 -.25 1.50 75 68500 ---- ---- ---- ---- 1.50 -.25 1.75 25 70000 ---- ---- ---- ---- 2.50 -.25 2.75 100 72500 ---- ---- ---- 6.25A ---- ---- ---- 74000 ---- ---- ---- ---- 7.75 UNCH 7.75 50 75000 ---- ---- ---- ---- 10.00 +.25 9.75 75 76000 ---- ---- ---- ---- 12.75 +.50 12.25 25 80000 ---- ---- ---- 36.75A ---- ---- ---- 82500 ---- ---- ---- 58.75A ---- ---- ---- 85000 ---- ---- ---- 79.00A ---- ---- ---- 88000 ---- ---- ---- ---- 96.25 +6.75 89.50 25 89000 ---- ---- ---- ---- 105.75 +7.00 98.75 25 90000 ---- ---- ---- 127.75A ---- ---- ---- 92500 ---- ---- ---- ---- 139.75 +7.50 132.25 50 95000 ---- ---- ---- 176.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.00 -.50 2.50 50 67500 ---- ---- ---- 4.25A ---- ---- ---- 68000 ---- ---- ---- ---- 4.25 -.75 5.00 75 68500 ---- ---- ---- ---- 4.75 -1.00 5.75 25 70000 ---- ---- 6.50A 6.50A 6.50 -1.00 7.50 100 72500 ---- ---- ---- 12.00A ---- ---- ---- 74000 ---- ---- ---- ---- 13.00 -1.75 14.75 50 75000 ---- ---- ---- ---- 15.25 -2.00 17.25 75 76000 ---- ---- ---- ---- 18.00 -2.00 20.00 25 77500 ---- ---- ---- 25.75A ---- ---- ---- 80000 ---- ---- ---- 38.50A ---- ---- ---- 82500 ---- ---- ---- 52.00A ---- ---- ---- 85000 ---- ---- ---- 73.50A ---- ---- ---- 87500 ---- ---- ---- 92.25A ---- ---- ---- 88000 ---- ---- ---- ---- 82.75 -3.75 86.50 25 89000 ---- ---- ---- ---- 91.00 -3.75 94.75 25 90000 ---- ---- ---- 113.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.00 -.25 1.25 50 65000 ---- ---- ---- ---- 5.00 -1.00 6.00 50 67500 ---- ---- ---- 10.00A ---- ---- ---- 68000 ---- ---- ---- ---- 8.50 -1.50 10.00 75 68500 ---- ---- ---- ---- 9.25 -1.50 10.75 25 70000 ---- ---- ---- ---- 11.50 -2.00 13.50 100 72500 ---- ---- ---- 24.75A ---- ---- ---- 74000 ---- ---- ---- ---- 19.50 -2.75 22.25 50 75000 ---- ---- ---- ---- 22.00 -3.25 25.25 75 76000 ---- ---- ---- ---- 25.00 -3.25 28.25 25 80000 ---- ---- ---- 57.00A ---- ---- ---- 82500 ---- ---- ---- 70.25A ---- ---- ---- 85000 ---- ---- ---- 85.75A ---- ---- ---- 87500 ---- ---- ---- 114.50A ---- ---- ---- 88000 ---- ---- ---- ---- 84.75 -7.50 92.25 25 89000 ---- ---- ---- ---- 92.00 -8.00 100.00 25 90000 ---- ---- ---- 133.75A ---- ---- ---- 95000 ---- ---- ---- 175.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 8.00 -1.00 9.00 75 68500 ---- ---- ---- ---- 8.75 -1.00 9.75 25 70000 ---- ---- ---- ---- 11.25 -1.25 12.50 100 72500 ---- ---- ---- 27.25A ---- ---- ---- 74000 ---- ---- ---- ---- 20.50 -2.00 22.50 50 75000 ---- ---- ---- ---- 23.25 -2.25 25.50 25 77500 ---- ---- ---- 46.75A ---- ---- ---- 80000 ---- ---- ---- 62.50A ---- ---- ---- 82500 ---- ---- ---- 75.50A ---- ---- ---- 85000 ---- ---- ---- 91.00A ---- ---- ---- 87500 ---- ---- ---- 108.00A ---- ---- ---- 88000 ---- ---- ---- ---- 85.00 -5.75 90.75 25 90000 ---- ---- ---- 130.25A ---- ---- ---- 95000 ---- ---- ---- 170.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 18.00A ---- ---- ---- 68000 ---- ---- ---- ---- 11.25 -1.25 12.50 75 68500 ---- ---- ---- ---- 12.00 -1.25 13.25 25 70000 ---- ---- ---- ---- 15.00 -1.50 16.50 100 72500 ---- ---- ---- 33.00A ---- ---- ---- 74000 ---- ---- ---- ---- 25.25 -2.00 27.25 50 75000 ---- ---- ---- ---- 28.25 -2.25 30.50 25 77500 ---- ---- ---- 58.00A ---- ---- ---- 80000 ---- ---- ---- 69.50A ---- ---- ---- 82500 ---- ---- ---- 82.75A ---- ---- ---- 85000 ---- ---- ---- 98.00A ---- ---- ---- 87500 ---- ---- ---- 115.00A ---- ---- ---- 88000 ---- ---- ---- ---- 90.75 -5.50 96.25 25 90000 ---- ---- ---- 129.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 25.25A ---- ---- ---- 68000 ---- ---- ---- ---- 14.75 -2.25 17.00 75 68500 ---- ---- ---- ---- 15.75 -2.50 18.25 25 70000 ---- ---- ---- ---- 19.00 -2.75 21.75 100 72500 ---- ---- ---- 39.00A ---- ---- ---- 74000 ---- ---- ---- ---- 30.00 -3.75 33.75 50 75000 ---- ---- ---- ---- 33.25 -3.75 37.00 25 77500 ---- ---- ---- 59.50A ---- ---- ---- 80000 ---- ---- ---- 71.25A ---- ---- ---- 82500 ---- ---- ---- 84.50A ---- ---- ---- 85000 ---- ---- ---- 99.50A ---- ---- ---- 87500 ---- ---- ---- 116.50A ---- ---- ---- 88000 ---- ---- ---- ---- 93.50 -7.00 100.50 25 90000 ---- ---- ---- 134.50A ---- ---- ---- 92500 ---- ---- ---- 166.00A ---- ---- ---- 95000 ---- ---- ---- 186.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 21.00 -2.50 23.50 100 75000 ---- ---- ---- ---- 36.50 -3.25 39.75 25 88000 ---- ---- ---- ---- 99.75 -6.00 105.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.50 -2.50 27.00 100 75000 ---- ---- ---- ---- 40.75 -3.25 44.00 25 88000 ---- ---- ---- ---- 104.25 -5.75 110.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.25 -3.50 30.75 100 75000 ---- ---- ---- ---- 43.75 -4.75 48.50 25 88000 ---- ---- ---- ---- 106.25 -8.25 114.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.00 -3.50 33.50 100 75000 ---- ---- ---- ---- 46.25 -4.75 51.00 25 88000 ---- ---- ---- ---- 108.00 -7.75 115.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.00 -3.50 36.50 100 75000 ---- ---- ---- ---- 49.75 -4.75 54.50 25 88000 ---- ---- ---- ---- 111.75 -7.50 119.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.25 -3.50 39.75 100 75000 ---- ---- ---- ---- 53.50 -4.75 58.25 25 88000 ---- ---- ---- ---- 115.50 -7.50 123.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3833 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 7.199 -.129 7.328 1625 ---- ---- ---- ---- 6.950 -.129 7.079 1650 ---- ---- ---- ---- 6.700 -.129 6.829 1675 ---- ---- ---- ---- 6.450 -.130 6.580 1700 ---- ---- ---- ---- 6.201 -.129 6.330 1725 ---- ---- ---- ---- 5.952 -.129 6.081 1750 ---- ---- ---- ---- 5.702 -.130 5.832 1775 ---- ---- ---- ---- 5.453 -.130 5.583 1800 ---- ---- ---- ---- 5.204 -.130 5.334 1825 ---- ---- ---- ---- 4.955 -.130 5.085 1850 ---- ---- ---- ---- 4.706 -.131 4.837 1875 ---- ---- ---- ---- 4.457 -.131 4.588 1900 ---- ---- ---- ---- 4.209 -.131 4.340 1925 ---- ---- ---- ---- 3.960 -.133 4.093 1950 ---- ---- ---- ---- 3.713 -.133 3.846 1975 ---- ---- ---- ---- 3.466 -.133 3.599 2000 ---- ---- ---- ---- 3.219 -.135 3.354 2010 ---- ---- ---- ---- 3.121 -.135 3.256 2015 ---- ---- ---- ---- 3.072 -.135 3.207 2020 ---- ---- ---- ---- 3.023 -.135 3.158 2025 ---- ---- ---- ---- 2.974 -.135 3.109 2030 ---- ---- ---- ---- 2.925 -.136 3.061 2035 ---- ---- ---- ---- 2.876 -.136 3.012 2040 ---- ---- ---- ---- 2.828 -.135 2.963 2045 ---- ---- ---- ---- 2.779 -.136 2.915 2050 ---- 2.955B 2.580A 2.955B 2.731 -.136 2.867 2055 ---- ---- ---- ---- 2.682 -.136 2.818 2060 ---- ---- ---- ---- 2.634 -.136 2.770 2065 ---- ---- ---- ---- 2.586 -.136 2.722 2070 ---- ---- ---- ---- 2.538 -.136 2.674 2075 ---- 2.898B 2.344A 2.898B 2.490 -.136 2.626 2080 ---- ---- ---- ---- 2.442 -.137 2.579 2085 ---- ---- ---- ---- 2.394 -.137 2.531 2090 ---- ---- ---- ---- 2.347 -.137 2.484 2095 ---- ---- ---- ---- 2.299 -.138 2.437 2100 ---- 2.658B 2.108A 2.658B 2.252 -.137 2.389 2105 ---- ---- ---- ---- 2.205 -.138 2.343 2110 ---- ---- ---- ---- 2.158 -.138 2.296 2115 ---- ---- ---- ---- 2.112 -.137 2.249 2120 ---- ---- ---- ---- 2.065 -.138 2.203 2125 ---- 2.420B 1.880A 2.420B 2.019 -.138 2.157 2130 ---- ---- ---- ---- 1.973 -.138 2.111 2135 ---- ---- ---- ---- 1.927 -.138 2.065 2140 ---- ---- 1.822A 1.822A 1.882 -.138 2.020 2145 ---- ---- 1.771A 1.771A 1.837 -.138 1.975 2150 ---- 2.187B 1.659A 2.187B 1.792 -.138 1.930 2155 ---- ---- 1.683A 1.683A 1.748 -.138 1.886 2160 ---- ---- 1.640A 1.640A 1.704 -.137 1.841 2165 ---- ---- 1.598A 1.598A 1.660 -.137 1.797 2170 ---- ---- 1.556A 1.556A 1.617 -.137 1.754 2175 ---- 1.959B 1.447A 1.959B 1.574 -.137 1.711 2180 ---- 1.782B 1.473A 1.473A 1.531 -.137 1.668 2185 ---- 1.788B 1.431A 1.431A 1.489 -.136 1.625 2190 ---- 1.744B 1.392A 1.392A 1.447 -.136 1.583 2195 ---- 1.701B 1.352A 1.352A 1.406 -.136 1.542 2200 ---- 1.739B 1.247A 1.739B 1.365 -.136 1.501 1 1 2205 ---- 1.614B 1.275A 1.275A 1.325 -.135 1.460 2210 ---- 1.572B 1.237A 1.237A 1.285 -.135 1.420 2215 ---- 1.530B 1.199A 1.199A 1.246 -.134 1.380 1 2220 ---- 1.488B 1.163A 1.163A 1.207 -.134 1.341 2225 ---- 1.526B 1.062A 1.526B 1.169 -.133 1.302 2230 ---- 1.403B 1.091A 1.091A 1.132 -.132 1.264 1 2235 ---- 1.365B 1.057A 1.057A 1.095 -.131 1.226 2240 ---- 1.324B .958A .958A 1.059 -.130 1.189 2245 ---- 1.284B .925A .925A 1.024 -.129 1.153 2250 ---- 1.323B .893A 1.323B .989 -.128 1.117 1 2255 ---- 1.206B .861A .861A .955 -.127 1.082 2260 ---- 1.167B .830A .830A .921 -.126 1.047 2265 ---- 1.129B .800A .800A .888 -.125 1.013 2270 ---- 1.091B .771A .771A .856 -.124 .980 2275 ---- 1.133B .742A 1.133B .825 -.122 .947 2280 ---- 1.016B .714A .980B .794 -.121 .915 2285 ---- .994B .687A .994B .764 -.120 .884 2290 ---- .995B .660A .995B .735 -.118 .853 2295 ---- .995B .634A .995B .707 -.117 .824 2300 ---- .961B .609A .961B .679 -.115 .794 2 2305 ---- .921B .585A .921B .653 -.113 .766 2310 ---- .885B .562A .882B .627 -.111 .738 2315 ---- .854B .539A .853B .601 -.110 .711 2320 ---- .822B .517A .517A .577 -.108 .685 2 2325 ---- .804B .496A .804B .553 -.107 .660 2330 ---- .774B .475A .475A .530 -.105 .635 2335 ---- .746B .455A .746B .508 -.103 .611 2 2340 ---- .718B .436A .718B .487 -.100 .587 2345 ---- .692B .416A .692B .466 -.099 .565 2350 ---- .666B .397A .666B .446 -.097 .543 8 2355 ---- .640B .381A .640B .427 -.095 .522 2360 ---- .615B .364A .615B .408 -.093 .501 1 2365 ---- .591B .348A .591B .391 -.090 .481 2370 ---- .568B .333A .568B .373 -.089 .462 2375 ---- .546B .319A .546B .357 -.087 .444 2380 ---- .524B .305A .524B .341 -.085 .426 2385 ---- .503B .291A .503B .326 -.083 .409 2390 ---- .482B .280A .482B .312 -.080 .392 2 2395 ---- .463B .268A .463B .298 -.078 .376 2400 ---- .444B .255A .444B .284 -.077 .361 1 2405 ---- .427B .244A .425B .272 -.074 .346 2410 ---- .409B .235A .407B .259 -.073 .332 2415 ---- .391B .225A .390B .248 -.070 .318 2420 ---- .375B .215A .374B .237 -.068 .305 2425 .310 .360B .206A .206A .226 -.067 1 .293 1 2430 ---- .346B .197A .344B .216 -.065 .281 2 2435 ---- .331B .189A .329B .206 -.063 .269 2440 ---- .318B .181A .316B .197 -.061 .258 2 2445 ---- .305B .174A .303B .188 -.060 .248 2450 ---- .293B .166A .293B .180 -.057 .237 2455 ---- .280B .159A .280B .172 -.056 .228 2460 ---- .269B .153A .269B .164 -.054 .218 2465 ---- .256B .146A .256B .157 -.052 .209 2 2470 ---- .246B .140A .246B .150 -.051 .201 2475 ---- .235B .134A .235B .144 -.049 .193 11 2480 ---- .227B .129A .227B .137 -.048 .185 2485 ---- .216B .124A .216B .132 -.046 .178 2490 ---- .208B .118A .208B .126 -.044 .170 2495 ---- .199B .114A .199B .120 -.044 .164 2500 ---- .191B .109A .191B .115 -.042 .157 2505 ---- .183B .105A .183B .111 -.040 .151 2510 ---- .174B .101A .174B .106 -.039 .145 2515 ---- .167B .097A .167B .101 -.038 .139 2525 ---- .155B .089A .155B .093 -.036 .129 2550 ---- .125B .074A .125B .076 -.030 .106 8 2575 ---- .102B .061A .102B .062 -.026 .088 5 2600 ---- .083B .051A .083B .051 -.022 .073 2625 ---- .068B .043A .068B .042 -.020 .062 2650 ---- .057B .037A .057B .035 -.017 .052 2675 ---- .047B .032A .047B .029 -.016 .045 9 2700 ---- .040B .028A .040B .025 -.014 .039 2725 ---- ---- .024A .024A .021 -.013 .034 11 2750 ---- ---- .022A .022A .018 -.012 .030 2775 ---- ---- .019A .019A .016 -.010 .026 2800 ---- ---- .018A .018A .014 -.009 .023 2825 ---- ---- .016A .016A .012 -.008 .020 2850 ---- ---- .015A .015A .011 -.007 .018 2875 ---- ---- .014A .014A .010 -.006 .016 2900 ---- ---- .013A .013A .009 -.005 .014 2925 ---- ---- .012A .012A .008 -.005 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 5 69 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .006 UNCH .006 1625 ---- ---- ---- ---- .006 -.001 .007 1650 ---- ---- ---- ---- .007 -.001 .008 1675 ---- ---- ---- ---- .007 -.001 .008 1700 ---- ---- ---- ---- .008 -.001 .009 40 40 1725 ---- ---- ---- ---- .009 -.001 .010 1750 ---- ---- ---- ---- .009 -.002 .011 1775 ---- ---- ---- ---- .010 -.002 .012 1800 ---- ---- ---- ---- .011 -.002 .013 1825 ---- ---- ---- ---- .012 -.002 .014 1850 ---- ---- ---- ---- .013 -.003 .016 1875 ---- ---- ---- ---- .014 -.003 .017 1900 ---- ---- ---- ---- .015 -.004 .019 1925 ---- ---- ---- ---- .017 -.005 .022 1950 ---- ---- ---- ---- .019 -.005 .024 1 1975 ---- ---- .026A .026A .022 -.006 .028 2000 ---- ---- .029A .029A .025 -.007 .032 15 2010 ---- ---- .031A .031A .027 -.007 .034 2015 ---- ---- .031A .031A .028 -.007 .035 2020 ---- ---- .032A .032A .029 -.007 .036 2025 ---- ---- .033A .033A .030 -.007 .037 2030 ---- ---- .034A .034A .031 -.007 .038 2035 ---- ---- .035A .035A .032 -.008 .040 2040 ---- ---- .036A .036A .034 -.007 .041 2045 ---- ---- .037A .037A .035 -.008 .043 2050 ---- ---- .038A .038A .036 -.008 .044 2 2055 ---- ---- .039A .039A .038 -.008 .046 2060 ---- ---- .040A .040A .039 -.009 .048 2065 ---- ---- .042A .042A .041 -.009 .050 2070 ---- ---- .043A .043A .043 -.009 .052 1 2075 ---- ---- .045A .045A .045 -.009 .054 2080 ---- ---- .046A .046A .047 -.009 .056 2085 ---- ---- .048A .048A .049 -.009 .058 2090 ---- ---- .050A .050A .052 -.009 .061 14 2095 ---- ---- .052A .052A .054 -.009 .063 2100 ---- ---- .054A .054A .057 -.009 .066 2105 ---- .070B .056A .056A .060 -.009 .069 2110 ---- ---- .058A .058A .063 -.010 .073 2115 ---- .078B .061A .061A .066 -.010 .076 5 2120 ---- .082B .063A .063A .070 -.010 .080 2125 ---- .086B .066A .066A .074 -.009 .083 2130 ---- .091B .069A .069A .078 -.009 .087 7 2135 ---- .097B .072A .072A .082 -.010 .092 2140 ---- .102B .075A .075A .087 -.009 .096 13 2145 ---- .108B .079A .079A .091 -.010 .101 1 2150 ---- .114B .083A .083A .097 -.009 .106 5 2155 ---- .121B .087A .087A .102 -.010 .112 7 2160 ---- .128B .091A .091A .108 -.009 .117 1 2165 ---- .135B .095A .095A .114 -.009 .123 2170 ---- .143B .100A .100A .121 -.009 .130 2175 ---- .152B .105A .105A .127 -.009 .136 30 2180 ---- .160B .110A .110A .135 -.008 .143 2185 ---- .170B .116A .116A .143 -.008 .151 2190 ---- .180B .122A .122A .151 -.008 .159 2195 ---- .190B .128A .128A .159 -.008 .167 2200 ---- .201B .135A .135A .169 -.007 .176 25 53 2205 ---- .212B .142A .142A .178 -.007 .185 2210 ---- .225B .150A .150A .189 -.006 .195 2215 ---- .237B .157A .157A .199 -.006 .205 2220 ---- .251B .166A .166A .211 -.004 .215 2225 ---- .265B .175A .175A .222 -.005 .227 5 1 2230 ---- .280B .183A .183A .235 -.003 .238 1 2235 ---- .293B .193A .193A .248 -.003 .251 2240 ---- .309B .203A .203A .262 -.001 .263 2245 ---- .326B .213A .213A .276 -.001 .277 2 2250 ---- .343B .223A .223A .291 UNCH .291 14 2255 ---- .361B .235A .235A .307 +.002 .305 10 2260 ---- .380B .247A .247A .323 +.002 .321 2265 ---- .400B .260A .260A .340 +.003 .337 2270 ---- .420B .272A .272A .358 +.005 .353 2275 ---- .441B .286A .286A .377 +.006 .371 8 2280 ---- .463B .300A .300A .396 +.007 .389 6 2285 ---- .486B .315A .315A .416 +.009 .407 2290 ---- .510B .331A .331A .437 +.011 .426 2295 ---- .533B .348A .348A .459 +.012 .447 3 2300 ---- .558B .370A .370A .481 +.014 .467 12 2305 ---- .584B .387A .387A .504 +.015 .489 2310 ---- .611B .405A .405A .528 +.017 .511 11 2315 ---- .637B .424A .424A .553 +.019 .534 2320 ---- .665B .444A .444A .578 +.021 .557 2325 ---- .694B .464A .464A .604 +.022 .582 13 2330 ---- .723B .485A .485A .631 +.024 .607 2335 ---- .753B .507A .507A .659 +.026 .633 2340 ---- .785B .529A .529A .687 +.028 .659 2345 ---- .815B .552A .552A .717 +.031 .686 2350 ---- .848B .576A .576A .746 +.032 .714 2355 ---- .875B .601A .601A .777 +.034 .743 2360 ---- .908B .626A .626A .809 +.037 .772 2365 ---- .942B .652A .652A .841 +.038 .803 2370 ---- .978B .679A .679A .873 +.040 .833 2375 ---- 1.019B .706A .706A .907 +.042 .865 2380 ---- 1.048B .734A .734A .941 +.044 .897 2385 ---- 1.047B .763A .763A .976 +.047 .929 2390 ---- 1.052B .792A .792A 1.011 +.048 .963 2395 ---- 1.091B .822A .822A 1.047 +.050 .997 2400 ---- 1.206B .853A .853A 1.084 +.053 1.031 2405 ---- 1.169B .884A .884A 1.121 +.055 1.066 2410 ---- 1.209B .920A .920A 1.159 +.057 1.102 2415 ---- 1.249B .956A .956A 1.197 +.059 1.138 2420 ---- 1.290B .989A .989A 1.236 +.061 1.175 2425 ---- 1.406B 1.016A 1.016A 1.275 +.062 1.213 2430 ---- 1.373B 1.058A 1.058A 1.315 +.065 1.250 2435 ---- 1.414B 1.093A 1.093A 1.355 +.066 1.289 2440 ---- 1.457B 1.129A 1.129A 1.396 +.068 1.328 2445 ---- 1.500B 1.268A 1.268A 1.437 +.070 1.367 2450 ---- 1.616B 1.195A 1.195A 1.478 +.071 1.407 2455 ---- 1.586B 1.341A 1.341A 1.520 +.073 1.447 2460 ---- 1.630B 1.378A 1.378A 1.562 +.075 1.487 2465 ---- 1.674B 1.416A 1.416A 1.605 +.077 1.528 2470 ---- 1.718B 1.454A 1.454A 1.648 +.078 1.570 2475 ---- 1.834B 1.387A 1.387A 1.692 +.080 1.612 2480 ---- 1.808B 1.532A 1.532A 1.735 +.081 1.654 2485 ---- 1.853B 1.572A 1.572A 1.779 +.083 1.696 2490 ---- 1.898B 1.612A 1.612A 1.824 +.085 1.739 2495 ---- 1.944B 1.653A 1.653A 1.868 +.086 1.782 2500 ---- 2.060B 1.590A 1.590A 1.913 +.088 1.825 2505 ---- 2.036B 1.735A 1.735A 1.958 +.089 1.869 2510 ---- 2.045B 1.776A 1.776A 2.003 +.090 1.913 2515 ---- 2.048B 1.817A 1.817A 2.049 +.092 1.957 2525 ---- 2.292B 1.801A 1.801A 2.140 +.094 2.046 2550 ---- 2.524B 2.021A 2.021A 2.372 +.099 2.273 2575 ---- 2.764B 2.247A 2.247A 2.608 +.103 2.505 2600 ---- 3.002B 2.478A 2.478A 2.847 +.107 2.740 2625 ---- 3.244B 2.713A 2.713A 3.088 +.110 2.978 2650 ---- 3.350B 2.950A 2.950A 3.331 +.113 3.218 2675 ---- ---- 3.190A 3.190A 3.575 +.115 3.460 2700 ---- ---- 3.432A 3.432A 3.820 +.116 3.704 2725 ---- ---- ---- ---- 4.066 +.117 3.949 2750 ---- ---- ---- ---- 4.313 +.118 4.195 2775 ---- ---- ---- ---- 4.561 +.120 4.441 2800 ---- ---- ---- ---- 4.809 +.122 4.687 2825 ---- ---- ---- ---- 5.057 +.122 4.935 2850 ---- ---- ---- ---- 5.306 +.124 5.182 2875 ---- ---- ---- ---- 5.555 +.125 5.430 2900 ---- ---- ---- ---- 5.804 +.126 5.678 2925 ---- ---- ---- ---- 6.053 +.126 5.927 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 276 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.199 -.129 7.328 1625 ---- ---- ---- ---- 6.949 -.129 7.078 1650 ---- ---- ---- ---- 6.699 -.129 6.828 1675 ---- ---- ---- ---- 6.449 -.129 6.578 1700 ---- ---- ---- ---- 6.199 -.129 6.328 1725 ---- ---- ---- ---- 5.949 -.129 6.078 1750 ---- ---- ---- ---- 5.699 -.129 5.828 1775 ---- ---- ---- ---- 5.449 -.129 5.578 1800 ---- ---- ---- ---- 5.199 -.129 5.328 1825 ---- ---- ---- ---- 4.949 -.129 5.078 1850 ---- ---- ---- ---- 4.699 -.129 4.828 1875 ---- ---- ---- ---- 4.449 -.129 4.578 1900 ---- ---- ---- ---- 4.199 -.129 4.328 1925 ---- ---- ---- ---- 3.949 -.129 4.078 1950 ---- ---- ---- ---- 3.699 -.129 3.828 1975 ---- ---- ---- ---- 3.449 -.129 3.578 2000 ---- ---- ---- ---- 3.199 -.129 3.328 2005 ---- ---- ---- ---- 3.149 -.129 3.278 2010 ---- ---- ---- ---- 3.099 -.129 3.228 2015 ---- ---- ---- ---- 3.049 -.129 3.178 2020 ---- ---- ---- ---- 2.999 -.129 3.128 2025 ---- ---- ---- ---- 2.949 -.129 3.078 2030 ---- ---- ---- ---- 2.899 -.129 3.028 2035 ---- ---- ---- ---- 2.849 -.129 2.978 2040 ---- ---- ---- ---- 2.799 -.130 2.929 2045 ---- ---- ---- ---- 2.749 -.130 2.879 2050 ---- ---- ---- ---- 2.699 -.130 2.829 2055 ---- ---- ---- ---- 2.649 -.130 2.779 2060 ---- ---- ---- ---- 2.599 -.130 2.729 2065 ---- ---- ---- ---- 2.549 -.130 2.679 2070 ---- ---- ---- ---- 2.499 -.130 2.629 2075 ---- ---- ---- ---- 2.449 -.130 2.579 2080 ---- ---- ---- ---- 2.399 -.130 2.529 2085 ---- ---- ---- ---- 2.349 -.130 2.479 2090 ---- ---- ---- ---- 2.299 -.130 2.429 2095 ---- ---- ---- ---- 2.249 -.130 2.379 2100 ---- ---- ---- ---- 2.199 -.130 2.329 2105 ---- ---- ---- ---- 2.149 -.130 2.279 2110 ---- ---- ---- ---- 2.099 -.130 2.229 2115 ---- ---- ---- ---- 2.049 -.130 2.179 2120 ---- ---- ---- ---- 1.999 -.130 2.129 2125 ---- ---- ---- ---- 1.949 -.130 2.079 2130 ---- ---- ---- ---- 1.899 -.130 2.029 2135 ---- ---- ---- ---- 1.849 -.130 1.979 2140 ---- ---- ---- ---- 1.799 -.130 1.929 2145 ---- ---- ---- ---- 1.749 -.130 1.879 2150 ---- ---- ---- ---- 1.699 -.130 1.829 2155 ---- ---- ---- ---- 1.649 -.130 1.779 2160 ---- ---- ---- ---- 1.599 -.130 1.729 2165 ---- ---- ---- ---- 1.549 -.130 1.679 2170 ---- ---- ---- ---- 1.499 -.131 1.630 2175 ---- ---- ---- ---- 1.449 -.131 1.580 2180 ---- ---- ---- ---- 1.399 -.131 1.530 2185 ---- ---- ---- ---- 1.349 -.131 1.480 2190 ---- ---- ---- ---- 1.299 -.132 1.431 2195 ---- ---- ---- ---- 1.249 -.132 1.381 2200 ---- ---- ---- ---- 1.199 -.133 1.332 1 2205 ---- ---- ---- ---- 1.149 -.133 1.282 2210 ---- ---- ---- ---- 1.099 -.134 1.233 1 2215 ---- ---- ---- ---- 1.049 -.134 1.183 2220 ---- ---- ---- ---- .999 -.135 1.134 2225 ---- ---- ---- ---- .949 -.136 1.085 2230 ---- ---- ---- ---- .899 -.137 1.036 2235 ---- ---- ---- ---- .849 -.138 .987 2240 ---- ---- ---- ---- .799 -.140 .939 2245 ---- ---- ---- ---- .749 -.141 .890 2250 ---- ---- ---- ---- .699 -.143 .842 2255 ---- ---- ---- ---- .649 -.145 .794 2260 ---- ---- ---- ---- .599 -.148 .747 2265 ---- ---- ---- ---- .549 -.151 .700 2270 ---- ---- ---- ---- .499 -.155 .654 2275 ---- .706B ---- .705B .449 -.159 .608 2280 ---- ---- ---- ---- .399 -.164 .563 2285 ---- ---- ---- ---- .349 -.171 .520 1 2290 ---- ---- .226A .226A .299 -.178 .477 2295 ---- ---- .195A .195A .249 -.187 .436 2300 ---- .621B .085A .085A .199 -.197 .396 1 2305 ---- .392B .058A .058A .149 -.208 .357 2310 ---- .381B .039A .039A .099 -.222 .321 2315 ---- .374B .025A .025A .049 -.238 .287 2320 ---- .411B .009A .410B .000 -.255 .255 10 7 2325 .249 .390B .004A .004A .000 -.225 1 .225 2330 .064 .327B .004A .004A .000 -.198 21 .198 20 20 2335 ---- .286B .004A .286B .000 -.173 1 .173 2340 .152 .250B .001A .003 .000 -.151 48 .151 28 11 2345 ---- .221B .002A .221B .000 -.130 .130 2350 .092 .199B .001 .001 .000 -.113 3 .113 2 6 2355 ---- .169B .002A .002A .000 -.097 .097 1 1 2360 ---- .141B .002A .141B .000 -.083 .083 1 2365 ---- .117B .002A .002A .000 -.071 .071 2370 ---- .095B .002A .002A .000 -.061 .061 8 2375 .042 .077B .002A .002A .000 -.052 2 .052 2 2380 ---- .062B .002A .002A .000 -.045 .045 2385 ---- .051B .002A .002A .000 -.038 .038 2390 .001 .041B .001 .001 .000 -.033 2 .033 2 2 2395 ---- .033B .002A .002A .000 -.028 .028 20 5 2400 ---- .026B .002A .002A .000 -.024 .024 4 2405 ---- ---- .002A .002A .000 -.021 .021 1 2410 ---- ---- .002A .002A .000 -.018 .018 5 2415 ---- ---- .002A .002A .000 -.016 .016 2420 ---- ---- .002A .002A .000 -.014 .014 24 2425 ---- ---- .003A .003A .000 -.012 .012 2430 ---- ---- .003A .003A .000 -.010 .010 2435 ---- ---- .003A .003A .000 -.009 .009 1 2440 ---- ---- .003A .003A .000 -.008 .008 1 4 2445 ---- ---- .003A .003A .000 -.007 .007 2450 ---- ---- .003A .003A .000 -.006 .006 2455 ---- ---- .003A .003A .000 -.005 .005 2460 ---- ---- .003A .003A .000 -.005 .005 2465 ---- ---- .003A .003A .000 -.004 .004 5 2470 ---- ---- .003A .003A .000 -.004 .004 2475 ---- ---- ---- ---- .000 -.003 .003 1 2 2480 ---- ---- ---- ---- .000 -.003 .003 4 2485 ---- ---- ---- ---- .000 -.003 .003 2490 ---- ---- ---- ---- .000 -.002 .002 2495 ---- ---- ---- ---- .000 -.002 .002 2500 ---- ---- ---- ---- .000 -.002 .002 11 2505 ---- ---- ---- ---- .000 -.002 .002 2510 ---- ---- ---- ---- .000 -.002 .002 2515 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 85 128 M3S DEC22 Silver Weekly Monday 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 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 1 2100 ---- ---- ---- ---- .000 -.001 .001 2 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 5 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 1 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.002 .002 2165 ---- ---- ---- ---- .000 -.002 .002 2170 ---- ---- ---- ---- .000 -.002 .002 2175 ---- ---- ---- ---- .000 -.002 .002 2180 ---- ---- ---- ---- .000 -.003 .003 2185 ---- ---- ---- ---- .000 -.003 .003 2190 ---- ---- ---- ---- .000 -.003 .003 2195 ---- ---- .003A .003A .000 -.004 .004 2200 ---- ---- .003A .003A .000 -.004 .004 12 3 2205 ---- ---- .003A .003A .000 -.005 .005 2210 ---- ---- .003A .003A .000 -.005 .005 2215 ---- ---- .004A .004A .000 -.006 .006 2220 ---- ---- .004A .004A .000 -.007 .007 4 2225 ---- ---- .004A .004A .000 -.007 .007 1 2230 ---- ---- .004A .004A .000 -.008 .008 3 1 2235 ---- ---- .004A .004A .000 -.010 .010 2240 ---- ---- .004A .004A .000 -.011 .011 2245 ---- ---- .004A .004A .000 -.013 .013 2250 ---- ---- .004A .004A .000 -.014 .014 3 3 2255 ---- ---- .004A .004A .000 -.017 .017 2260 ---- ---- .004A .004A .000 -.019 .019 2265 ---- ---- .004A .004A .000 -.022 .022 2270 .003 .003 .003 .003 .000 -.026 2 .026 2 2 2275 ---- ---- .004A .004A .000 -.030 .030 4 4 2280 ---- ---- .004A .004A .000 -.036 .036 2285 ---- ---- .004A .004A .000 -.042 .042 2290 ---- ---- .004A .004A .000 -.049 .049 2 2 2295 .017 .025B .004A .023B .000 -.058 1 .058 2300 .006 .006 .003 .003 .000 -.068 2 .068 31 27 2305 ---- ---- .004A .004A .000 -.080 .080 2310 .071 .086B .004A .085B .000 -.093 1 .093 2315 ---- ---- .004A .004A .000 -.109 .109 2320 ---- .139B .007A .007A .001 -.126 .127 1 3 2325 .125 .216B .018A .040B .051 -.096 4 .147 3 2 2330 ---- ---- .039A .039A .101 -.069 .170 1 1 2335 ---- ---- .052A .052A .151 -.044 .195 2340 ---- ---- .069A .069A .201 -.022 .223 2 1 2345 ---- ---- .087A .087A .251 -.001 .252 2350 .121 .318B .109A .109A .301 +.016 1 .285 2355 ---- ---- .129A .129A .351 +.032 .319 2360 ---- ---- .151A .151A .401 +.046 .355 2365 ---- ---- .177A .177A .451 +.058 .393 2370 ---- ---- .205A .205A .501 +.068 .433 2 2375 ---- ---- .236A .236A .551 +.077 .474 2380 ---- ---- .385A .385A .601 +.085 .516 2385 ---- ---- .421A .421A .651 +.091 .560 2390 ---- ---- .458A .458A .701 +.097 .604 2395 ---- ---- .493A .493A .751 +.101 .650 2400 ---- ---- .427A .427A .801 +.105 .696 2 2405 ---- ---- .575A .575A .851 +.108 .743 1 2410 ---- ---- .616A .616A .901 +.111 .790 1 2415 ---- ---- ---- ---- .951 +.114 .837 2 2420 ---- ---- ---- ---- 1.001 +.116 .885 1 2425 ---- ---- .655A .655A 1.051 +.118 .933 2430 ---- ---- ---- ---- 1.101 +.119 .982 2435 ---- ---- ---- ---- 1.151 +.120 1.031 2440 ---- ---- ---- ---- 1.201 +.121 1.080 2445 ---- ---- ---- ---- 1.251 +.122 1.129 2450 ---- ---- ---- ---- 1.301 +.123 1.178 2455 ---- ---- ---- ---- 1.351 +.124 1.227 2460 ---- ---- ---- ---- 1.401 +.125 1.276 2465 ---- ---- ---- ---- 1.451 +.125 1.326 2470 ---- ---- ---- ---- 1.501 +.126 1.375 2475 ---- ---- ---- ---- 1.551 +.126 1.425 2480 ---- ---- ---- ---- 1.601 +.126 1.475 2485 ---- ---- ---- ---- 1.651 +.127 1.524 2490 ---- ---- ---- ---- 1.701 +.127 1.574 2495 ---- ---- ---- ---- 1.751 +.127 1.624 2500 ---- ---- ---- ---- 1.801 +.127 1.674 2505 ---- ---- ---- ---- 1.851 +.128 1.723 2510 ---- ---- ---- ---- 1.901 +.128 1.773 2515 ---- ---- ---- ---- 1.951 +.128 1.823 2525 ---- ---- ---- ---- 2.051 +.128 1.923 2550 ---- ---- ---- ---- 2.301 +.128 2.173 2575 ---- ---- ---- ---- 2.551 +.128 2.423 2600 ---- ---- ---- ---- 2.801 +.128 2.673 2625 ---- ---- ---- ---- 3.051 +.128 2.923 2650 ---- ---- ---- ---- 3.301 +.129 3.172 2675 ---- ---- ---- ---- 3.551 +.129 3.422 2700 ---- ---- ---- ---- 3.801 +.129 3.672 2725 ---- ---- ---- ---- 4.051 +.129 3.922 2750 ---- ---- ---- ---- 4.301 +.129 4.172 2775 ---- ---- ---- ---- 4.551 +.129 4.422 2800 ---- ---- ---- ---- 4.801 +.129 4.672 2825 ---- ---- ---- ---- 5.051 +.129 4.922 2850 ---- ---- ---- ---- 5.301 +.129 5.172 2875 ---- ---- ---- ---- 5.551 +.129 5.422 2900 ---- ---- ---- ---- 5.801 +.129 5.672 2925 ---- ---- ---- ---- 6.051 +.129 5.922 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 64 72 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 5.955 -.132 6.087 1750 ---- ---- ---- ---- 5.706 -.133 5.839 1775 ---- ---- ---- ---- 5.458 -.133 5.591 1800 ---- ---- ---- ---- 5.210 -.133 5.343 1825 ---- ---- ---- ---- 4.963 -.133 5.096 1850 ---- ---- ---- ---- 4.716 -.133 4.849 1875 ---- ---- ---- ---- 4.469 -.134 4.603 1900 ---- ---- ---- ---- 4.224 -.134 4.358 1925 ---- ---- ---- ---- 3.979 -.135 4.114 1950 ---- ---- 3.587A 3.587A 3.736 -.135 3.871 1975 ---- 3.879B 3.347A 3.879B 3.495 -.135 3.630 2000 ---- 3.663B 3.109A 3.663B 3.256 -.135 3.391 2025 ---- 3.424B 2.872A 3.424B 3.019 -.136 3.155 2050 ---- 3.187B 2.643A 3.186B 2.786 -.135 2.921 2075 ---- 2.953B 2.417A 2.953B 2.556 -.136 2.692 2100 ---- 2.723B 2.196A 2.723B 2.332 -.136 2.468 2125 ---- 2.497B 1.983A 2.497B 2.114 -.135 2.249 2135 ---- ---- ---- ---- 2.029 -.134 2.163 2140 ---- ---- ---- ---- 1.987 -.134 2.121 2145 ---- ---- ---- ---- 1.945 -.134 2.079 2150 ---- 2.277B 1.780A 2.277B 1.904 -.133 2.037 2155 ---- ---- ---- ---- 1.863 -.133 1.996 2160 ---- ---- ---- ---- 1.822 -.133 1.955 2165 ---- ---- ---- ---- 1.782 -.132 1.914 2170 ---- ---- ---- ---- 1.742 -.132 1.874 2175 ---- 2.064B 1.585A 2.064B 1.702 -.132 1.834 2180 ---- ---- ---- ---- 1.663 -.132 1.795 2185 ---- ---- ---- ---- 1.625 -.130 1.755 2190 ---- ---- ---- ---- 1.587 -.130 1.717 2195 ---- ---- ---- ---- 1.549 -.130 1.679 2200 ---- 1.858B 1.404A 1.858B 1.512 -.129 1.641 2205 ---- ---- ---- ---- 1.475 -.128 1.603 2210 ---- ---- ---- ---- 1.439 -.127 1.566 2215 ---- ---- ---- ---- 1.403 -.127 1.530 2220 ---- ---- ---- ---- 1.368 -.126 1.494 2225 ---- 1.661B 1.232A 1.661B 1.334 -.125 1.459 2230 ---- ---- ---- ---- 1.300 -.124 1.424 2235 ---- ---- ---- ---- 1.266 -.123 1.389 2240 ---- ---- ---- ---- 1.233 -.122 1.355 2245 ---- ---- ---- ---- 1.200 -.122 1.322 2250 ---- 1.476B 1.079A 1.476B 1.169 -.120 1.289 2255 ---- ---- ---- ---- 1.137 -.119 1.256 2260 ---- ---- ---- ---- 1.106 -.118 1.224 2265 ---- ---- .992A .992A 1.076 -.117 1.193 2270 ---- ---- .965A .965A 1.046 -.116 1.162 2275 ---- 1.303B .938A 1.303B 1.017 -.115 1.132 2280 ---- ---- .910A .910A .988 -.114 1.102 2285 ---- ---- .885A .885A .960 -.113 1.073 2290 ---- ---- .859A .859A .933 -.112 1.045 2295 ---- 1.022B .835A 1.022B .906 -.111 1.017 2300 ---- 1.144B .810A 1.144B .880 -.109 .989 2305 ---- 1.039B .787A 1.039B .854 -.108 .962 2310 ---- 1.040B .764A 1.040B .829 -.107 .936 2315 ---- 1.041B .742A 1.041B .804 -.106 .910 2320 .788 1.027B .720A .733A .780 -.105 2 .885 2325 ---- .999B .698A .999B .757 -.103 .860 2330 ---- .972B .678A .972B .734 -.102 .836 2335 ---- .945B .657A .945B .711 -.102 .813 2340 ---- .919B .638A .919B .690 -.100 .790 2345 ---- .894B .618A .894B .668 -.099 .767 2350 ---- .869B .600A .600A .648 -.097 .745 2355 ---- .844B .581A .581A .628 -.096 .724 2360 ---- .820B .564A .564A .608 -.095 .703 3 2365 ---- .797B .547A .547A .590 -.092 .682 2370 ---- .774B .530A .774B .571 -.091 .662 2375 ---- .751B .514A .514A .553 -.090 .643 2380 ---- .730B .498A .730B .536 -.088 .624 2385 ---- .708B .483A .708B .519 -.087 .606 2390 ---- .688B .468A .688B .503 -.085 .588 2395 ---- .667B .453A .667B .487 -.083 .570 2400 ---- .647B .439A .647B .472 -.081 .553 5 8 2405 ---- .628B .426A .628B .457 -.080 .537 2410 ---- .610B .413A .413A .443 -.078 .521 2415 ---- .591B .400A .400A .429 -.076 .505 2420 ---- .574B .388A .388A .416 -.074 .490 2425 ---- .557B .374A .557B .403 -.073 .476 6 6 2430 ---- .540B .363A .363A .390 -.072 .462 2435 ---- .524B .352A .352A .378 -.070 .448 2440 ---- .508B .341A .341A .366 -.069 .435 2445 ---- .493B .331A .331A .355 -.067 .422 2450 ---- .478B .322A .322A .344 -.066 .410 1 2455 ---- .464B .312A .312A .333 -.065 .398 2460 ---- .450B .303A .303A .323 -.063 .386 2465 ---- .436B .294A .294A .313 -.062 .375 2470 ---- .423B .285A .285A .303 -.061 .364 2475 ---- .411B .277A .277A .294 -.059 .353 2480 ---- .398B .268A .268A .285 -.058 .343 2485 ---- .387B .261A .261A .276 -.057 .333 2490 ---- .378B .253A .253A .268 -.056 .324 2495 ---- .367B .245A .245A .260 -.055 .315 2500 ---- .356B .238A .238A .252 -.054 .306 3 2505 ---- .345B .231A .231A .244 -.053 .297 2510 ---- .335B .224A .224A .237 -.051 .288 2515 ---- .325B .218A .218A .230 -.050 .280 2525 ---- .306B .205A .205A .216 -.049 .265 2550 ---- .263B .178A .178A .186 -.044 .230 1 2575 ---- .228B .154A .154A .161 -.039 .200 2600 ---- .197B .135A .135A .139 -.035 .174 2625 ---- .171B .118A .118A .121 -.032 .153 1 2650 ---- .149B .104A .104A .105 -.029 .134 2675 ---- .130B .092A .092A .092 -.026 .118 2700 ---- .114B .081A .081A .081 -.023 .104 2725 ---- .100B .072A .072A .071 -.022 .093 2750 ---- .088B .065A .088B .063 -.019 .082 2775 ---- .077B .058A .077B .056 -.017 .073 2800 ---- .069B .053A .069B .050 -.016 .066 2825 ---- .061B .048A .061B .044 -.015 .059 2850 ---- .054B .043A .054B .040 -.013 .053 2875 ---- ---- .040A .040A .036 -.012 .048 1 2900 ---- ---- .037A .037A .032 -.011 .043 2925 ---- ---- .034A .034A .029 -.010 .039 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 11 24 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- .021A .021A .016 -.006 .022 1750 ---- ---- .023A .023A .018 -.006 .024 1775 ---- ---- .024A .024A .020 -.006 .026 1800 ---- ---- .027A .027A .022 -.006 .028 1825 ---- ---- .029A .029A .024 -.006 .030 1850 ---- ---- .032A .032A .027 -.006 .033 1875 ---- ---- .035A .035A .031 -.006 .037 1900 ---- ---- .039A .039A .035 -.007 .042 1925 ---- ---- .044A .044A .040 -.007 .047 1950 ---- ---- .049A .049A .047 -.007 .054 1 1975 ---- ---- .056A .056A .055 -.007 .062 2000 ---- ---- .064A .064A .066 -.007 .073 2025 ---- ---- .075A .075A .079 -.007 .086 2050 ---- ---- .088A .088A .095 -.008 .103 2075 ---- .127B .104A .104A .115 -.008 .123 1 2100 ---- .156B .123A .123A .140 -.008 .148 2125 ---- .193B .148A .148A .171 -.007 .178 2135 ---- .209B .160A .160A .186 -.006 .192 2140 ---- .218B .166A .166A .194 -.006 .200 2145 ---- .227B .172A .172A .202 -.006 .208 2150 ---- .237B .179A .179A .210 -.006 .216 2155 ---- .247B .186A .186A .219 -.005 .224 1 2160 ---- .258B .194A .194A .228 -.005 .233 2165 ---- .269B .201A .201A .238 -.004 .242 2170 ---- .280B .209A .209A .248 -.004 .252 2175 ---- .292B .218A .218A .258 -.004 .262 2180 ---- .305B .226A .226A .269 -.003 .272 2185 ---- .317B .235A .235A .280 -.003 .283 2190 ---- .331B .244A .244A .292 -.002 .294 2195 ---- .344B .254A .254A .304 -.002 .306 2200 ---- .359B .264A .264A .317 -.001 .318 1 1 2205 ---- .373B .274A .274A .330 UNCH .330 2210 ---- .389B .285A .285A .344 +.001 .343 2215 ---- .404B .297A .297A .358 +.002 .356 2220 ---- .422B .308A .308A .373 +.003 .370 1 2225 ---- .439B .321A .321A .388 +.003 .385 2230 ---- .456B .334A .334A .404 +.005 .399 2235 ---- .473B .347A .347A .420 +.005 .415 8 2240 ---- .493B .360A .360A .437 +.006 .431 2245 ---- .512B .374A .374A .454 +.007 .447 1 1 2250 ---- .530B .388A .388A .472 +.008 .464 1 2255 .418 .552B .402A .552B .490 +.009 5 .481 2260 ---- .572B .417A .417A .509 +.010 .499 2265 ---- .594B .434A .434A .529 +.011 .518 2270 ---- .616B .450A .450A .549 +.012 .537 2275 ---- .637B .467A .467A .570 +.014 .556 8 2280 ---- .660B .485A .485A .591 +.015 .576 2285 ---- .685B .502A .502A .613 +.016 .597 2290 ---- .707B .520A .520A .635 +.017 .618 2295 ---- .732B .539A .539A .658 +.018 .640 2300 ---- .758B .558A .558A .681 +.018 .663 2305 ---- .783B .578A .578A .705 +.020 .685 1 2310 ---- .810B .599A .599A .730 +.021 .709 2315 ---- .838B .620A .620A .755 +.022 .733 2320 .790 .866B .641A .827A .781 +.023 4 .758 2325 ---- .895B .663A .663A .807 +.024 .783 2330 ---- .923B .686A .686A .834 +.026 .808 2335 ---- .952B .709A .709A .862 +.027 .835 2340 ---- .983B .733A .733A .890 +.029 .861 2345 ---- 1.013B .757A .757A .919 +.030 .889 2350 ---- 1.045B .782A .782A .948 +.032 .916 2355 ---- 1.077B .808A .808A .978 +.033 .945 2360 ---- 1.108B .833A .833A 1.008 +.034 .974 2365 ---- 1.142B .860A .860A 1.039 +.036 1.003 2370 ---- 1.145B .887A .887A 1.070 +.037 1.033 2375 ---- 1.209B .914A .914A 1.102 +.039 1.063 2380 ---- 1.147B .942A .942A 1.135 +.041 1.094 2385 ---- 1.151B .971A .971A 1.168 +.042 1.126 2390 ---- 1.160B 1.000A 1.000A 1.202 +.045 1.157 2395 ---- ---- 1.029A 1.029A 1.236 +.046 1.190 2400 ---- 1.384B 1.059A 1.059A 1.270 +.047 1.223 2405 ---- ---- 1.090A 1.090A 1.305 +.049 1.256 2410 ---- ---- 1.121A 1.121A 1.341 +.051 1.290 2415 ---- ---- 1.153A 1.153A 1.377 +.053 1.324 2420 ---- ---- 1.185A 1.185A 1.413 +.054 1.359 2425 ---- 1.570B 1.217A 1.217A 1.450 +.056 1.394 2430 ---- ---- ---- ---- 1.487 +.057 1.430 2435 ---- ---- ---- ---- 1.525 +.059 1.466 2440 ---- ---- ---- ---- 1.563 +.060 1.503 2445 ---- ---- ---- ---- 1.602 +.062 1.540 2450 ---- 1.767B 1.388A 1.388A 1.640 +.063 1.577 2455 ---- ---- ---- ---- 1.680 +.065 1.615 2460 ---- ---- ---- ---- 1.719 +.066 1.653 2465 ---- ---- ---- ---- 1.759 +.067 1.692 2470 ---- ---- ---- ---- 1.799 +.068 1.731 2475 ---- 1.972B 1.569A 1.569A 1.840 +.070 1.770 2480 ---- ---- ---- ---- 1.881 +.071 1.810 2485 ---- ---- ---- ---- 1.922 +.072 1.850 2490 ---- ---- ---- ---- 1.963 +.073 1.890 2495 ---- ---- ---- ---- 2.005 +.074 1.931 2500 ---- 2.185B 1.759A 1.759A 2.047 +.076 1.971 2505 ---- ---- ---- ---- 2.089 +.076 2.013 2510 ---- ---- ---- ---- 2.132 +.078 2.054 2515 ---- ---- ---- ---- 2.175 +.079 2.096 2525 ---- 2.401B 1.958A 1.958A 2.261 +.081 2.180 2550 ---- 2.624B 2.164A 2.164A 2.480 +.086 2.394 2575 ---- 2.850B 2.377A 2.377A 2.704 +.091 2.613 2600 ---- 3.080B 2.595A 2.595A 2.932 +.095 2.837 2625 ---- 3.314B 2.817A 2.817A 3.163 +.098 3.065 2650 ---- 3.549B 3.044A 3.044A 3.397 +.101 3.296 2675 ---- 3.788B 3.274A 3.274A 3.633 +.104 3.529 2700 ---- 4.026B 3.507A 3.507A 3.871 +.106 3.765 2725 ---- 4.267B 3.742A 3.742A 4.111 +.109 4.002 2750 ---- 4.509B 3.979A 3.979A 4.352 +.110 4.242 2775 ---- 4.752B 4.218A 4.218A 4.595 +.113 4.482 2800 ---- 4.895B 4.458A 4.458A 4.838 +.114 4.724 2825 ---- 4.994B 4.700A 4.700A 5.083 +.116 4.967 2850 ---- ---- 4.943A 4.943A 5.328 +.117 5.211 2875 ---- ---- 5.186A 5.186A 5.574 +.118 5.456 2900 ---- ---- ---- ---- 5.820 +.119 5.701 2925 ---- ---- ---- ---- 6.067 +.120 5.947 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 3 23 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 4.966 -.133 5.099 1850 ---- ---- ---- ---- 4.721 -.134 4.855 1875 ---- ---- ---- ---- 4.477 -.134 4.611 1900 ---- ---- ---- ---- 4.233 -.135 4.368 1925 ---- ---- 3.843A 3.843A 3.991 -.134 4.125 1950 ---- 4.159B 3.603A 4.159B 3.750 -.135 3.885 1975 ---- 3.918B 3.366A 3.918B 3.511 -.135 3.646 2000 ---- 3.679B 3.131A 3.679B 3.274 -.135 3.409 2025 ---- 3.443B 2.900A 3.443B 3.041 -.135 3.176 2050 ---- 3.209B 2.672A 3.209B 2.812 -.134 2.946 2075 ---- 2.979B 2.451A 2.979B 2.587 -.134 2.721 2100 ---- 2.752B 2.236A 2.752B 2.368 -.133 2.501 2125 ---- 2.532B 2.029A 2.532B 2.155 -.133 2.288 2150 ---- 2.317B 1.830A 2.317B 1.951 -.131 2.082 2175 ---- 2.108B 1.643A 2.108B 1.756 -.129 1.885 2200 ---- 1.908B 1.465A 1.908B 1.571 -.127 1.698 2225 ---- 1.717B 1.300A 1.717B 1.398 -.123 1.521 2230 ---- ---- ---- ---- 1.365 -.122 1.487 2235 ---- ---- ---- ---- 1.332 -.122 1.454 2240 ---- ---- ---- ---- 1.300 -.121 1.421 2245 ---- ---- ---- ---- 1.269 -.119 1.388 2250 ---- 1.538B 1.149A 1.538B 1.237 -.119 1.356 2255 ---- ---- ---- ---- 1.207 -.118 1.325 2260 ---- ---- 1.092A 1.092A 1.177 -.117 1.294 2265 ---- ---- 1.065A 1.065A 1.147 -.116 1.263 2270 ---- ---- 1.038A 1.038A 1.118 -.115 1.233 2275 ---- 1.370B 1.011A 1.370B 1.090 -.113 1.203 2280 ---- ---- .985A .985A 1.062 -.112 1.174 2285 ---- ---- .960A .960A 1.035 -.111 1.146 2290 ---- ---- .936A .936A 1.008 -.110 1.118 2295 ---- 1.121B .911A 1.121B .981 -.109 1.090 2300 ---- 1.215B .887A 1.215B .956 -.107 1.063 2305 ---- 1.132B .864A 1.132B .931 -.106 1.037 2310 ---- 1.133B .841A 1.133B .906 -.105 1.011 2315 ---- 1.129B .819A 1.129B .882 -.103 .985 2320 ---- 1.101B .797A 1.101B .858 -.102 .960 2325 ---- 1.074B .775A 1.074B .835 -.101 .936 2330 ---- 1.047B .755A 1.047B .812 -.100 .912 2335 ---- 1.021B .735A 1.021B .790 -.099 .889 2340 ---- .995B .715A .995B .769 -.097 .866 2345 ---- .970B .696A .970B .748 -.095 .843 2350 ---- .946B .677A .945B .727 -.095 .822 2355 ---- .922B .659A .920B .707 -.093 .800 2360 ---- .898B .641A .898B .688 -.091 .779 2365 ---- .874B .623A .623A .669 -.090 .759 2370 ---- .852B .606A .606A .650 -.089 .739 2375 ---- .830B .590A .590A .632 -.088 .720 2380 ---- .808B .574A .808B .615 -.086 .701 2385 ---- .788B .558A .787B .598 -.084 .682 2390 ---- .767B .543A .766B .581 -.083 .664 2395 ---- .748B .528A .746B .565 -.082 .647 2400 .561 .727B .513A .513A .549 -.081 4 .630 4 2405 ---- .708B .499A .705B .534 -.079 .613 2410 ---- .690B .486A .688B .519 -.078 .597 2415 ---- .672B .472A .669B .504 -.077 .581 2420 ---- .654B .460A .460A .490 -.076 .566 2425 ---- .635B .447A .447A .476 -.075 .551 2430 ---- .619B .435A .435A .463 -.073 .536 2435 ---- .602B .423A .423A .450 -.072 .522 2440 ---- .585B .410A .410A .437 -.071 .508 2445 ---- .571B .399A .399A .425 -.070 .495 2450 ---- .555B .388A .388A .413 -.069 .482 2455 ---- .541B .378A .378A .402 -.067 .469 2460 ---- .526B .368A .368A .391 -.066 .457 2465 ---- .513B .358A .358A .380 -.065 .445 2470 ---- .499B .349A .349A .370 -.063 .433 2475 ---- .486B .340A .340A .359 -.063 .422 2480 ---- .473B .331A .331A .350 -.061 .411 2485 ---- .461B .323A .323A .340 -.060 .400 2490 ---- .448B .314A .314A .331 -.059 .390 2495 ---- .436B .306A .306A .322 -.058 .380 2500 ---- .423B .298A .298A .313 -.057 .370 2505 ---- .415B .290A .290A .305 -.055 .360 2510 ---- .404B .283A .283A .296 -.055 .351 2515 ---- .393B .275A .275A .288 -.054 .342 2525 ---- .373B .261A .261A .273 -.052 .325 2550 ---- .327B .230A .230A .239 -.047 .286 2575 ---- .286B .202A .202A .210 -.042 .252 2600 ---- .252B .179A .179A .185 -.038 .223 2625 ---- .222B .159A .159A .164 -.034 .198 2650 ---- .197B .142A .142A .145 -.031 .176 2675 ---- .174B .127A .127A .129 -.028 .157 2700 ---- .155B .114A .114A .115 -.026 .141 2725 ---- .138B .102A .102A .102 -.024 .126 2750 ---- .123B .092A .092A .092 -.021 .113 2775 ---- .110B .083A .110B .082 -.020 .102 2800 ---- .098B .076A .098B .074 -.018 .092 2825 ---- .088B .069A .088B .067 -.017 .084 2850 ---- .079B .063A .079B .061 -.015 .076 2875 ---- .072B .058A .072B .055 -.014 .069 2900 ---- .065B .053A .065B .050 -.013 .063 2925 ---- .059B .049A .059B .046 -.012 .058 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .030 -.006 .036 1850 ---- ---- ---- ---- .035 -.006 .041 1875 ---- ---- .045A .045A .040 -.007 .047 1900 ---- ---- .051A .051A .047 -.007 .054 1925 ---- ---- .057A .057A .054 -.007 .061 1950 ---- ---- .064A .064A .063 -.007 .070 1975 ---- ---- .073A .073A .074 -.007 .081 2000 .086 .093B .084A .084A .086 -.008 1 .094 2025 ---- .111B .097A .097A .102 -.008 .110 2050 ---- .133B .114A .114A .122 -.007 .129 2 2 2075 ---- .161B .133A .133A .147 -.006 .153 2100 ---- .195B .157A .157A .177 -.006 .183 2125 ---- .236B .187A .187A .214 -.005 .219 2150 ---- .286B .224A .224A .259 -.003 .262 2175 ---- .347B .267A .267A .313 -.001 .314 2200 ---- .420B .319A .319A .377 +.002 .375 2225 ---- .504B .380A .380A .453 +.005 .448 2230 ---- .522B .395A .395A .470 +.006 .464 2235 ---- .540B .408A .408A .487 +.007 .480 2240 ---- .560B .422A .422A .504 +.007 .497 2245 ---- .579B .437A .437A .523 +.009 .514 2250 ---- .599B .452A .452A .541 +.009 .532 2255 ---- .620B .467A .467A .560 +.010 .550 2260 ---- .643B .484A .484A .580 +.011 .569 2265 ---- .665B .501A .501A .600 +.012 .588 2270 ---- .687B .518A .518A .621 +.013 .608 2275 ---- .710B .536A .536A .643 +.015 .628 2280 ---- .733B .555A .555A .665 +.016 .649 2285 ---- .757B .574A .574A .687 +.017 .670 2290 ---- .781B .593A .593A .710 +.018 .692 2295 ---- .807B .612A .612A .733 +.019 .714 2300 ---- .833B .632A .632A .758 +.021 .737 1 2305 ---- .859B .653A .653A .782 +.022 .760 2310 ---- .886B .674A .674A .807 +.023 .784 2315 ---- .914B .695A .695A .833 +.025 .808 2320 ---- .942B .718A .718A .859 +.026 .833 1 2325 ---- .970B .740A .740A .886 +.028 .858 1 2330 ---- 1.000B .764A .764A .913 +.029 .884 2335 ---- 1.028B .787A .787A .941 +.030 .911 2340 ---- 1.059B .811A .811A .969 +.031 .938 1 2345 ---- 1.090B .836A .836A .998 +.033 .965 2350 ---- 1.119B .861A .861A 1.027 +.034 .993 2355 ---- 1.152B .887A .887A 1.057 +.036 1.021 2360 ---- 1.184B .913A .913A 1.087 +.037 1.050 2365 ---- 1.217B .940A .940A 1.118 +.038 1.080 1 2370 ---- 1.249B .967A .967A 1.149 +.040 1.109 2375 ---- 1.283B .995A .995A 1.181 +.041 1.140 2380 ---- 1.271B 1.023A 1.023A 1.213 +.042 1.171 2385 ---- 1.274B 1.052A 1.052A 1.246 +.044 1.202 2390 ---- 1.280B 1.081A 1.081A 1.279 +.045 1.234 2395 ---- 1.278B 1.110A 1.110A 1.313 +.047 1.266 2400 ---- 1.456B 1.140A 1.140A 1.347 +.048 1.299 2405 ---- ---- 1.170A 1.170A 1.381 +.049 1.332 2410 ---- ---- 1.201A 1.201A 1.416 +.051 1.365 2415 ---- ---- 1.233A 1.233A 1.451 +.052 1.399 2420 ---- ---- 1.265A 1.265A 1.487 +.053 1.434 2425 ---- 1.639B 1.297A 1.297A 1.523 +.054 1.469 2430 ---- ---- 1.330A 1.330A 1.560 +.056 1.504 2435 ---- ---- ---- ---- 1.596 +.056 1.540 2440 ---- ---- ---- ---- 1.634 +.058 1.576 2445 ---- ---- ---- ---- 1.671 +.059 1.612 2450 ---- 1.830B 1.465A 1.465A 1.709 +.060 1.649 2455 ---- ---- ---- ---- 1.748 +.062 1.686 2460 ---- ---- ---- ---- 1.786 +.063 1.723 2465 ---- ---- ---- ---- 1.825 +.064 1.761 2470 ---- ---- ---- ---- 1.865 +.066 1.799 2475 ---- 2.032B 1.643A 1.643A 1.904 +.066 1.838 2480 ---- ---- ---- ---- 1.944 +.067 1.877 2485 ---- ---- ---- ---- 1.984 +.068 1.916 2490 ---- ---- ---- ---- 2.025 +.070 1.955 2495 ---- ---- ---- ---- 2.066 +.071 1.995 2500 ---- 2.240B 1.831A 1.831A 2.107 +.072 2.035 2505 ---- ---- ---- ---- 2.148 +.073 2.075 2510 ---- ---- ---- ---- 2.190 +.074 2.116 2515 ---- ---- ---- ---- 2.232 +.076 2.156 2525 ---- 2.454B 2.026A 2.026A 2.316 +.077 2.239 2550 ---- 2.674B 2.229A 2.229A 2.532 +.083 2.449 2575 ---- 2.895B 2.437A 2.437A 2.752 +.087 2.665 2600 ---- 3.122B 2.651A 2.651A 2.976 +.091 2.885 2625 ---- 3.351B 2.870A 2.870A 3.203 +.094 3.109 2650 ---- 3.584B 3.092A 3.092A 3.434 +.098 3.336 2675 ---- 3.818B 3.319A 3.319A 3.667 +.101 3.566 2700 ---- 4.055B 3.548A 3.548A 3.902 +.103 3.799 2725 ---- 4.293B 3.780A 3.780A 4.140 +.107 4.033 2750 ---- 4.533B 4.014A 4.014A 4.378 +.108 4.270 2775 ---- 4.774B 4.250A 4.250A 4.618 +.110 4.508 2800 ---- 5.016B 4.488A 4.488A 4.860 +.112 4.748 2825 ---- 5.259B 4.727A 4.727A 5.102 +.113 4.989 2850 ---- 5.503B 4.967A 4.967A 5.346 +.115 5.231 2875 ---- 5.591B 5.209A 5.209A 5.590 +.117 5.473 2900 ---- ---- 5.452A 5.452A 5.834 +.117 5.717 2925 ---- ---- 5.695A 5.695A 6.080 +.119 5.961 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 7 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 13.199 -.129 13.328 10000 ---- ---- ---- ---- .001 UNCH .001 18 1025 ---- ---- ---- ---- 12.949 -.129 13.078 1050 ---- ---- ---- ---- 12.699 -.129 12.828 1075 ---- ---- ---- ---- 12.449 -.129 12.578 1100 ---- ---- ---- ---- 12.199 -.129 12.328 1125 ---- ---- ---- ---- 11.949 -.129 12.078 1150 ---- ---- ---- ---- 11.699 -.129 11.828 1175 ---- ---- ---- ---- 11.449 -.129 11.578 1200 ---- ---- ---- ---- 11.199 -.129 11.328 1225 ---- ---- ---- ---- 10.949 -.129 11.078 1250 ---- ---- ---- ---- 10.699 -.129 10.828 1275 ---- ---- ---- ---- 10.449 -.129 10.578 1300 ---- ---- ---- ---- 10.199 -.129 10.328 1325 ---- ---- ---- ---- 9.949 -.129 10.078 1350 ---- ---- ---- ---- 9.699 -.129 9.828 1375 ---- ---- ---- ---- 9.449 -.129 9.578 1 1400 ---- ---- ---- ---- 9.199 -.129 9.328 1 1425 ---- ---- ---- ---- 8.949 -.129 9.078 2 1450 ---- ---- ---- ---- 8.699 -.129 8.828 1 1475 ---- ---- ---- ---- 8.449 -.129 8.578 1 1500 ---- ---- ---- ---- 8.199 -.129 8.328 4 1525 ---- ---- ---- ---- 7.949 -.129 8.078 5 1550 ---- ---- ---- ---- 7.699 -.129 7.828 2 1575 ---- ---- ---- ---- 7.449 -.129 7.578 1 1600 ---- ---- ---- ---- 7.199 -.129 7.328 3 1625 ---- ---- ---- ---- 6.949 -.129 7.078 3 1630 ---- ---- ---- ---- 6.899 -.129 7.028 1635 ---- ---- ---- ---- 6.849 -.129 6.978 1640 ---- ---- ---- ---- 6.799 -.129 6.928 1645 ---- ---- ---- ---- 6.749 -.129 6.878 1650 ---- ---- ---- ---- 6.699 -.129 6.828 1 1655 ---- ---- ---- ---- 6.649 -.129 6.778 1660 ---- ---- ---- ---- 6.599 -.129 6.728 1665 ---- ---- ---- ---- 6.549 -.129 6.678 1 1670 ---- ---- ---- ---- 6.499 -.129 6.628 3 1675 ---- ---- ---- ---- 6.449 -.129 6.578 2 1680 ---- ---- ---- ---- 6.399 -.129 6.528 1685 ---- ---- ---- ---- 6.349 -.129 6.478 1690 ---- ---- ---- ---- 6.299 -.129 6.428 1 1695 ---- ---- ---- ---- 6.249 -.129 6.378 1700 ---- ---- ---- ---- 6.199 -.129 6.328 1705 ---- ---- ---- ---- 6.149 -.129 6.278 1710 ---- ---- ---- ---- 6.099 -.129 6.228 1715 ---- ---- ---- ---- 6.049 -.129 6.178 1 1720 ---- ---- ---- ---- 5.999 -.129 6.128 1 1725 ---- ---- ---- ---- 5.949 -.129 6.078 1 1730 ---- ---- ---- ---- 5.899 -.129 6.028 1735 ---- ---- ---- ---- 5.849 -.129 5.978 1 1740 ---- ---- ---- ---- 5.799 -.129 5.928 1745 ---- ---- ---- ---- 5.749 -.129 5.878 1 1750 ---- ---- ---- ---- 5.699 -.129 5.828 1 1755 ---- ---- ---- ---- 5.649 -.129 5.778 1760 ---- ---- ---- ---- 5.599 -.129 5.728 2 1765 ---- ---- ---- ---- 5.549 -.129 5.678 2 1770 ---- ---- ---- ---- 5.499 -.129 5.628 2 1775 ---- ---- ---- ---- 5.449 -.129 5.578 5 1780 ---- ---- ---- ---- 5.399 -.129 5.528 5 1785 ---- ---- ---- ---- 5.349 -.129 5.478 2 1790 ---- ---- ---- ---- 5.299 -.129 5.428 1795 ---- ---- ---- ---- 5.249 -.129 5.378 4 1800 ---- ---- ---- ---- 5.199 -.129 5.328 240 1805 ---- ---- ---- ---- 5.149 -.129 5.278 1 1810 ---- ---- ---- ---- 5.099 -.130 5.229 2 1815 ---- ---- ---- ---- 5.049 -.130 5.179 1820 ---- ---- ---- ---- 4.999 -.130 5.129 1825 ---- ---- ---- ---- 4.949 -.130 5.079 105 1830 ---- ---- ---- ---- 4.899 -.130 5.029 2 1835 ---- ---- ---- ---- 4.849 -.130 4.979 1 1840 ---- ---- ---- ---- 4.799 -.130 4.929 4 1845 ---- ---- ---- ---- 4.749 -.130 4.879 2 1850 ---- ---- ---- ---- 4.699 -.130 4.829 8 1855 ---- ---- ---- ---- 4.649 -.130 4.779 8 1860 ---- ---- ---- ---- 4.599 -.130 4.729 1865 ---- ---- ---- ---- 4.549 -.130 4.679 2 1870 ---- ---- ---- ---- 4.499 -.130 4.629 2 1875 ---- ---- ---- ---- 4.449 -.131 4.580 56 1880 ---- ---- ---- ---- 4.399 -.131 4.530 10 1885 ---- ---- ---- ---- 4.349 -.131 4.480 31 1890 ---- ---- ---- ---- 4.299 -.131 4.430 3 1895 ---- ---- ---- ---- 4.250 -.130 4.380 2 1900 ---- ---- ---- ---- 4.200 -.130 4.330 122 1905 ---- ---- ---- ---- 4.150 -.130 4.280 15 1910 ---- ---- ---- ---- 4.100 -.130 4.230 4 1915 ---- ---- ---- ---- 4.050 -.130 4.180 55 1920 ---- ---- ---- ---- 4.000 -.131 4.131 3 1925 ---- ---- ---- ---- 3.950 -.131 4.081 57 1930 ---- ---- ---- ---- 3.900 -.131 4.031 3 1935 ---- ---- ---- ---- 3.850 -.131 3.981 7 1940 ---- ---- ---- ---- 3.800 -.131 3.931 6 1945 ---- ---- ---- ---- 3.751 -.130 3.881 63 1950 ---- ---- ---- ---- 3.701 -.131 3.832 97 1955 ---- ---- ---- ---- 3.651 -.131 3.782 7 1960 ---- ---- ---- ---- 3.601 -.131 3.732 4 1965 ---- ---- ---- ---- 3.551 -.131 3.682 1970 ---- ---- ---- ---- 3.501 -.131 3.632 2 1975 ---- ---- ---- ---- 3.451 -.132 3.583 96 1980 ---- ---- ---- ---- 3.402 -.131 3.533 14 1985 ---- ---- ---- ---- 3.352 -.131 3.483 5 1990 ---- ---- ---- ---- 3.302 -.131 3.433 3 1995 ---- ---- ---- ---- 3.252 -.132 3.384 6 2000 ---- ---- ---- ---- 3.203 -.131 3.334 1 357 2005 ---- ---- ---- ---- 3.153 -.131 3.284 2 2010 ---- ---- ---- ---- 3.103 -.131 3.234 2 2015 ---- ---- ---- ---- 3.053 -.132 3.185 2 2020 ---- ---- ---- ---- 3.004 -.131 3.135 6 2025 3.095 3.095 3.095 3.095 2.954 -.131 1 3.085 130 2030 ---- ---- ---- ---- 2.904 -.132 3.036 1 2035 ---- ---- ---- ---- 2.854 -.132 2.986 4 2040 ---- ---- ---- ---- 2.805 -.132 2.937 8 2045 ---- ---- ---- ---- 2.755 -.132 2.887 9 2050 2.848 2.848 2.848 2.848 2.705 -.132 1 2.837 90 2055 ---- ---- ---- ---- 2.656 -.132 2.788 3 2060 ---- ---- ---- ---- 2.606 -.132 2.738 22 2065 ---- ---- ---- ---- 2.556 -.133 2.689 11 2070 ---- ---- ---- ---- 2.506 -.133 2.639 40 2075 2.567 2.567 2.567 2.567 2.457 -.133 1 2.590 77 2080 ---- ---- ---- ---- 2.407 -.133 2.540 26 2085 ---- ---- ---- ---- 2.358 -.133 2.491 5 2090 ---- ---- ---- ---- 2.308 -.134 2.442 5 2095 ---- ---- ---- ---- 2.258 -.135 2.393 12 2100 2.320 2.320 2.100 2.100 2.209 -.134 4 2.343 3 602 2105 ---- ---- ---- ---- 2.159 -.135 2.294 100 2110 ---- ---- ---- ---- 2.110 -.135 2.245 10 2115 ---- ---- ---- ---- 2.061 -.135 2.196 4 2120 ---- ---- ---- ---- 2.011 -.136 2.147 45 2125 ---- ---- ---- ---- 1.962 -.136 2.098 147 2130 ---- ---- ---- ---- 1.913 -.137 2.050 13 2135 ---- ---- ---- ---- 1.864 -.137 2.001 10 2140 ---- ---- ---- ---- 1.815 -.137 1.952 14 2145 ---- ---- ---- ---- 1.766 -.138 1.904 10 2150 ---- 1.901B 1.566A 1.901B 1.717 -.139 1.856 3 513 2155 ---- ---- ---- ---- 1.669 -.138 1.807 24 2160 ---- ---- ---- ---- 1.620 -.139 1.759 7 2165 ---- ---- ---- ---- 1.572 -.139 1.711 45 2170 ---- ---- ---- 1.467A 1.524 -.140 3 1.664 65 2175 ---- 1.887B 1.329A 1.887B 1.476 -.140 1.616 3 49 2180 ---- ---- ---- ---- 1.428 -.141 1.569 9 2185 ---- ---- ---- ---- 1.381 -.141 1.522 57 2190 ---- ---- ---- ---- 1.334 -.142 1.476 2 2195 ---- ---- ---- ---- 1.287 -.142 1.429 5 2200 1.180 1.646B 1.098A 1.180 1.240 -.143 18 1.383 7 647 2205 ---- ---- ---- ---- 1.194 -.143 1.337 5 2210 ---- ---- 1.048A 1.048A 1.148 -.144 1.292 7 2215 ---- ---- 1.005A 1.005A 1.103 -.144 1.247 64 2220 ---- ---- .962A .962A 1.058 -.145 1.203 58 2225 ---- 1.411B .881A 1.411B 1.014 -.145 50 1.159 5 217 2230 ---- 1.131B .879A .879A .970 -.145 1.115 9 2235 ---- 1.144B .839A .839A .927 -.145 1.072 5 2240 1.200 1.200 .800A .800A .885 -.145 1 1.030 39 2245 ---- 1.157B .762A .762A .843 -.145 .988 34 2250 .825 1.184B .686A .955B .802 -.145 18 .947 5 784 2255 ---- 1.077B .689A .689A .763 -.144 .907 27 2260 ---- 1.033B .656A .656A .724 -.144 .868 5 18 2265 ---- .988B .579A .579A .685 -.144 .829 71 2270 ---- .944B .547A .547A .648 -.143 .791 3 29 2275 ---- .969B .515A .969B .612 -.142 44 .754 9 254 2280 .520 .856B .486A .502A .578 -.140 4 .718 186 2285 .469 .814B .452A .574B .544 -.139 3 .683 19 2290 ---- .775B .425A .425A .511 -.138 .649 20 2295 .429 .732B .397A .397A .480 -.135 3 .615 5 19 2300 .448 .770B .372A .405B .450 -.133 25 .583 17 946 2305 ---- .650B .349A .636B .421 -.131 .552 60 2310 .468 .636B .325A .336A .394 -.128 4 .522 147 2315 .338 .643B .301A .312A .367 -.126 1 .493 18 2320 ---- .626B .281A .626B .342 -.123 .465 6 21 2325 .502 .594B .260A .270A .318 -.121 52 .439 30 148 2330 .427 .560B .241A .265B .296 -.117 4 .413 3 12 2335 .438 .529B .224A .224A .274 -.115 13 .389 2 8 2340 .419 .500B .209A .214A .254 -.111 14 .365 13 24 2345 ---- .471B .193A .471B .235 -.108 .343 1 27 2350 .345 .445 .180 .216B .217 -.105 83 .322 36 553 2355 ---- .417B .166A .417B .201 -.101 .302 2 24 2360 .273 .391B .153A .162B .186 -.097 3 .283 23 2365 ---- .368B .142A .368B .172 -.093 .265 15 2370 ---- .345B .131A .345B .159 -.089 .248 12 2375 .286 .323B .122A .172B .146 -.086 10 .232 11 192 2380 .150 .303B .112A .112A .135 -.082 8 .217 2 25 2385 .106 .283B .104A .109B .125 -.078 1 .203 1 45 2390 .095 .266B .095 .135B .115 -.074 3 .189 73 2395 ---- .249B .089A .249B .106 -.071 .177 50 2400 .193 .231B .080 .083B .098 -.067 102 .165 77 1134 2405 ---- .215B .076A .215B .090 -.065 .155 29 2410 .118 .201B .069A .069A .082 -.062 2 .144 4 170 2415 ---- .188B .066A .188B .076 -.059 .135 46 2420 ---- .176B .061A .176B .069 -.057 .126 6 24 2425 .115 .163B .056A .075B .064 -.054 4 .118 47 105 2430 ---- .152B .052A .152B .058 -.053 .111 10 2435 .045 .142B .045 .045 .053 -.050 1 .103 3 2440 ---- .132B .044A .132B .049 -.048 .097 5 2445 .115 .122B .039 .043B .045 -.046 18 .091 12 9 2450 .114 .114 .038A .038A .041 -.044 7 .085 35 1080 2455 ---- .106B .035A .106B .038 -.042 .080 14 2460 ---- .099B .033A .099B .035 -.040 .075 2465 ---- .091B .030A .091B .032 -.038 .070 15 2470 ---- .084B .028A .084B .030 -.036 .066 4 2475 ---- .079B .026A .079B .028 -.033 .061 25 245 2480 ---- .074B .023A .074B .026 -.032 .058 2 2485 ---- .068B .021A .068B .024 -.030 .054 8 2490 ---- .063B .021A .063B .022 -.029 .051 3 2495 ---- .059B .019A .059B .020 -.028 .048 2500 .020 .055B .016 .020B .019 -.026 67 .045 40 808 2505 ---- .051B .018A .018A .018 -.024 .042 2510 ---- .047B .017A .017A .016 -.024 .040 7 2515 ---- .044B .015A .015A .015 -.022 .037 4 2520 ---- .041B .014A .014A .014 -.021 .035 15 2525 ---- .038B .013A .013A .013 -.020 .033 21 114 2530 ---- .035B .012A .012A .012 -.019 .031 106 2535 ---- .033B .012A .012A .011 -.018 .029 2 2540 ---- .031B .011A .011A .011 -.016 .027 2 2545 ---- .029B .010A .010A .010 -.016 .026 2550 .018 .027B .010A .010A .009 -.015 2 .024 2 363 2555 ---- .025B .009A .009A .008 -.015 .023 2560 ---- .023B .008A .008A .008 -.014 .022 2565 ---- .021B .008A .008A .007 -.013 .020 2570 ---- .020B .008A .008A .007 -.012 .019 2575 ---- .019B .007A .007A .006 -.012 .018 40 2580 ---- ---- .007A .007A .006 -.011 .017 10 10 2585 ---- ---- .006A .006A .006 -.010 .016 1 2590 ---- ---- .006A .006A .005 -.010 .015 2595 ---- ---- .006A .006A .005 -.010 .015 2600 .006 .006 .005A .005A .005 -.009 3 .014 4 618 2605 ---- ---- .005A .005A .004 -.009 .013 2610 ---- ---- .005A .005A .004 -.008 .012 2615 ---- ---- .005A .005A .004 -.008 .012 2625 .005 .005 .004A .004A .003 -.007 1 .010 2 184 2650 .004 .004 .003 .003 .002 -.006 29 .008 1 106 2675 ---- ---- .003A .003A .002 -.004 .006 51 2700 .003 .004 .002A .002A .001 -.004 5 .005 1 306 2725 .004 .004 .002A .002A .001 -.003 1 .004 39 2750 ---- ---- .002A .002A .001 -.002 .003 27 2775 ---- ---- .002A .002A .001 -.002 .003 29 2800 .002 .002 .002 .002 .001 -.001 1 .002 2 506 2825 .002 .002 .002 .002 .001 -.001 1 .002 15 2850 ---- ---- ---- ---- .001 UNCH .001 81 2875 .003 .003 .001A .001A .001 UNCH 11 .001 10 34 2900 ---- ---- ---- ---- .001 UNCH .001 1 23 2925 ---- ---- ---- ---- .001 UNCH .001 1 2950 .001 .001 .001 .001 .001 UNCH 5 .001 12 2975 .001 .001 .001 .001 .001 UNCH 5 .001 37 3000 .001 .001 .001 .001 .001 UNCH 14 .001 17 1574 3025 ---- ---- ---- ---- .001 UNCH .001 2 3050 ---- ---- ---- ---- .001 UNCH .001 8 3075 ---- ---- ---- ---- .001 UNCH .001 1 3100 ---- ---- ---- ---- .001 UNCH .001 2 3125 ---- ---- ---- ---- .001 UNCH .001 1 3150 .001 .001 .001 .001 .001 UNCH 12 .001 19 3175 .001 .001 .001 .001 .001 UNCH 1 .001 3200 ---- ---- ---- ---- .001 UNCH .001 16 3225 ---- ---- ---- ---- .001 UNCH .001 3250 ---- ---- ---- ---- .001 UNCH .001 7 3275 ---- ---- ---- ---- .001 UNCH .001 3300 .001 .001 .001 .001 .001 UNCH 3 .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 .001 .001 .001 .001 UNCH 6 .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 ---- ---- ---- ---- 15.449 -.129 15.578 800 ---- ---- ---- ---- 15.199 -.129 15.328 825 ---- ---- ---- ---- 14.949 -.129 15.078 850 ---- ---- ---- ---- 14.699 -.129 14.828 875 ---- ---- ---- ---- 14.449 -.129 14.578 900 ---- ---- ---- ---- 14.199 -.129 14.328 925 ---- ---- ---- ---- 13.949 -.129 14.078 950 ---- ---- ---- ---- 13.699 -.129 13.828 975 ---- ---- ---- ---- 13.449 -.129 13.578 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.199 -.129 13.328 1025 ---- ---- ---- ---- 12.949 -.129 13.078 1050 ---- ---- ---- ---- 12.699 -.129 12.828 1075 ---- ---- ---- ---- 12.449 -.129 12.578 1100 ---- ---- ---- ---- 12.199 -.129 12.328 1125 ---- ---- ---- ---- 11.949 -.129 12.078 1150 ---- ---- ---- ---- 11.699 -.129 11.828 1175 ---- ---- ---- ---- 11.449 -.129 11.578 1200 ---- ---- ---- ---- 11.199 -.129 11.328 1225 ---- ---- ---- ---- 10.949 -.129 11.078 1250 ---- ---- ---- ---- 10.699 -.129 10.828 1275 ---- ---- ---- ---- 10.449 -.129 10.578 1300 ---- ---- ---- ---- 10.199 -.129 10.328 1325 ---- ---- ---- ---- 9.949 -.129 10.078 1350 ---- ---- ---- ---- 9.699 -.129 9.828 1375 ---- ---- ---- ---- 9.449 -.129 9.578 1400 ---- ---- ---- ---- 9.199 -.129 9.328 1 1425 ---- ---- ---- ---- 8.949 -.129 9.078 1 1450 ---- ---- ---- ---- 8.699 -.129 8.828 1475 ---- ---- ---- ---- 8.449 -.129 8.578 1500 ---- ---- ---- ---- 8.199 -.130 8.329 1525 ---- ---- ---- ---- 7.949 -.130 8.079 1550 ---- ---- ---- ---- 7.700 -.130 7.830 1575 ---- ---- ---- ---- 7.450 -.131 7.581 1600 ---- ---- ---- ---- 7.201 -.131 7.332 1 1625 ---- ---- ---- ---- 6.951 -.132 7.083 1650 ---- ---- ---- ---- 6.702 -.132 6.834 1675 ---- ---- ---- ---- 6.453 -.132 6.585 1700 ---- ---- ---- ---- 6.204 -.133 6.337 21 1725 ---- ---- ---- ---- 5.956 -.133 6.089 1 1730 ---- ---- ---- ---- 5.906 -.133 6.039 1735 ---- ---- ---- ---- 5.856 -.134 5.990 1740 ---- ---- ---- ---- 5.807 -.133 5.940 1745 ---- ---- ---- ---- 5.757 -.134 5.891 1750 ---- ---- ---- ---- 5.707 -.134 5.841 1 1755 ---- ---- ---- ---- 5.658 -.133 5.791 1760 ---- ---- ---- ---- 5.608 -.134 5.742 1765 ---- ---- ---- ---- 5.558 -.134 5.692 1770 ---- ---- ---- ---- 5.509 -.134 5.643 1775 ---- ---- ---- ---- 5.459 -.134 5.593 1780 ---- ---- ---- ---- 5.410 -.134 5.544 1785 ---- ---- ---- ---- 5.360 -.134 5.494 1790 ---- ---- ---- ---- 5.311 -.134 5.445 1795 ---- ---- ---- ---- 5.261 -.135 5.396 1800 ---- ---- ---- ---- 5.212 -.134 5.346 2 1805 ---- ---- ---- ---- 5.162 -.135 5.297 1810 ---- ---- ---- ---- 5.113 -.134 5.247 1815 ---- ---- ---- ---- 5.063 -.135 5.198 1820 ---- ---- ---- ---- 5.014 -.135 5.149 4 1825 ---- ---- ---- ---- 4.965 -.134 5.099 11 1830 ---- ---- ---- ---- 4.915 -.135 5.050 1835 ---- ---- ---- ---- 4.866 -.135 5.001 4 1840 ---- ---- ---- ---- 4.817 -.135 4.952 4 1845 ---- ---- ---- ---- 4.768 -.134 4.902 3 1850 ---- ---- ---- ---- 4.718 -.135 4.853 39 1855 ---- ---- ---- ---- 4.669 -.135 4.804 5 1860 ---- ---- ---- ---- 4.620 -.135 4.755 1865 ---- ---- ---- ---- 4.571 -.135 4.706 5 1870 ---- ---- ---- ---- 4.522 -.135 4.657 5 1875 ---- ---- ---- ---- 4.473 -.135 4.608 13 1880 ---- ---- ---- ---- 4.424 -.135 4.559 1885 ---- ---- ---- ---- 4.375 -.135 4.510 1890 ---- ---- ---- ---- 4.326 -.135 4.461 1895 ---- ---- ---- ---- 4.277 -.135 4.412 1900 ---- ---- ---- ---- 4.228 -.135 4.363 16 1905 ---- ---- ---- ---- 4.180 -.135 4.315 1910 ---- ---- ---- ---- 4.131 -.135 4.266 1915 ---- ---- ---- ---- 4.082 -.135 4.217 1920 ---- ---- ---- ---- 4.034 -.135 4.169 1925 ---- ---- 3.836A 3.836A 3.985 -.135 4.120 30 1930 ---- ---- ---- ---- 3.937 -.135 4.072 1935 ---- ---- ---- ---- 3.888 -.135 4.023 1940 ---- ---- ---- ---- 3.840 -.135 3.975 1945 ---- ---- ---- ---- 3.792 -.135 3.927 1950 ---- 4.063B 3.595A 4.062B 3.743 -.135 3.878 80 1955 ---- ---- ---- ---- 3.695 -.135 3.830 1960 ---- ---- ---- ---- 3.647 -.135 3.782 1965 ---- ---- ---- ---- 3.599 -.135 3.734 1970 ---- ---- ---- ---- 3.551 -.135 3.686 1975 ---- 3.915B 3.357A 3.915B 3.503 -.136 3.639 121 1980 ---- ---- ---- ---- 3.456 -.135 3.591 1985 ---- ---- ---- ---- 3.408 -.136 3.544 1990 ---- ---- ---- ---- 3.360 -.136 3.496 1995 ---- ---- ---- ---- 3.313 -.136 3.449 2000 ---- 3.675B 3.120A 3.675B 3.266 -.136 3.402 487 2005 ---- ---- ---- ---- 3.218 -.137 3.355 2010 ---- ---- ---- ---- 3.171 -.137 3.308 2015 ---- ---- ---- ---- 3.124 -.137 3.261 2020 ---- ---- ---- ---- 3.078 -.136 3.214 4 2025 ---- 3.437B 2.888A 3.436B 3.031 -.137 3.168 4 2030 ---- ---- ---- ---- 2.985 -.136 3.121 4 2035 ---- ---- ---- ---- 2.939 -.136 3.075 4 2040 ---- ---- ---- ---- 2.893 -.136 3.029 2 2045 ---- ---- ---- ---- 2.847 -.136 2.983 2050 ---- 3.202B 2.659A 3.202B 2.801 -.136 2.937 35 2055 ---- ---- ---- ---- 2.756 -.135 2.891 2060 ---- ---- ---- ---- 2.710 -.135 2.845 2 2065 ---- ---- ---- ---- 2.665 -.135 2.800 2070 ---- ---- ---- ---- 2.620 -.135 2.755 3 2075 ---- 2.970B 2.436A 2.970B 2.575 -.135 2.710 1 16 2080 ---- ---- ---- ---- 2.531 -.134 2.665 2085 ---- ---- 2.403A 2.403A 2.486 -.135 2.621 2090 ---- ---- 2.359A 2.359A 2.442 -.135 2.577 2095 ---- ---- 2.316A 2.316A 2.398 -.135 2.533 2100 ---- 2.742B 2.218A 2.742B 2.354 -.135 2.489 2 122 2105 ---- ---- 2.231A 2.231A 2.311 -.134 2.445 2110 ---- ---- 2.189A 2.189A 2.268 -.134 2.402 2115 ---- 2.410B 2.147A 2.147A 2.225 -.134 2.359 2 2120 ---- 2.431B 2.105A 2.105A 2.182 -.134 2.316 2125 ---- 2.520B 2.009A 2.520B 2.139 -.135 2.274 18 2130 ---- 2.390B 2.023A 2.023A 2.097 -.134 2.231 7 2135 ---- 2.346B 1.982A 1.982A 2.055 -.134 2.189 6 2140 ---- 2.303B 1.942A 1.942A 2.014 -.134 2.148 15 2145 ---- 2.260B 1.902A 1.902A 1.973 -.133 2.106 31 2150 ---- 2.305B 1.810A 2.305B 1.932 -.133 2.065 379 2155 ---- 2.175B 1.824A 1.824A 1.892 -.133 2.025 10 2160 ---- 2.133B 1.786A 1.786A 1.852 -.132 1.984 13 2165 ---- 2.091B 1.747A 1.747A 1.812 -.132 1.944 2 2170 ---- 2.051B 1.710A 1.710A 1.773 -.132 1.905 2175 ---- 2.095B 1.619A 2.095B 1.734 -.131 1.865 145 2180 ---- 1.969B 1.636A 1.636A 1.696 -.130 1.826 5 2185 ---- 1.929B 1.600A 1.600A 1.658 -.130 1.788 15 2190 ---- 1.888B 1.565A 1.565A 1.620 -.130 1.750 2 2195 ---- 1.848B 1.529A 1.529A 1.583 -.129 1.712 13 2200 1.600 1.892B 1.439A 1.439A 1.547 -.128 1 1.675 110 2205 ---- 1.769B 1.461A 1.461A 1.511 -.127 1.638 48 2210 ---- 1.731B 1.428A 1.428A 1.475 -.127 1.602 7 2215 ---- 1.692B 1.394A 1.394A 1.440 -.126 1.566 1 2220 ---- 1.654B 1.304A 1.304A 1.405 -.125 1.530 2 2225 1.411 1.700B 1.272A 1.503B 1.371 -.124 2 1.495 28 2230 ---- 1.580B 1.241A 1.241A 1.338 -.123 1.461 6 2235 ---- 1.543B 1.210A 1.210A 1.305 -.122 1.427 3 2240 ---- 1.507B 1.180A 1.180A 1.273 -.120 1.393 7 2245 ---- 1.472B 1.150A 1.150A 1.241 -.120 1.361 2250 ---- 1.519B 1.121A 1.121A 1.210 -.118 1.328 44 2255 ---- 1.401B 1.091A 1.342B 1.179 -.117 1.296 6 2260 ---- 1.367B 1.063A 1.352B 1.149 -.116 1.265 21 2265 ---- 1.361B 1.036A 1.361B 1.119 -.115 1.234 2 2270 ---- 1.368B 1.010A 1.368B 1.090 -.114 1.204 4 2275 .999 1.348B .982A 1.119B 1.062 -.112 24 1.174 15 39 2280 .972 1.312B .955A 1.084B 1.034 -.111 3 1.145 52 2285 ---- 1.283B .931A 1.283B 1.006 -.110 1.116 12 2290 ---- 1.252B .905A 1.252B .980 -.108 1.088 35 2295 ---- 1.218B .881A 1.215B .953 -.107 1.060 6 2300 .940 1.192B .856A .896B .928 -.105 7 1.033 27 284 2305 .910 1.158B .828A .953B .902 -.105 3 1.007 6 2310 .890 1.129B .805A .805A .878 -.103 2 .981 5 15 2315 .796 1.102B .783A .903B .854 -.101 23 .955 20 2320 .781 1.077B .761A .792B .830 -.100 25 .930 5 61 2325 .833 1.049B .740A .853B .807 -.099 23 .906 7 129 2330 ---- 1.023B .725A 1.023B .784 -.098 .882 1 2 2335 ---- .996B .699A .996B .762 -.097 .859 9 2340 ---- .970B .680A .970B .741 -.095 .836 1 4 2345 ---- .945B .660A .945B .720 -.093 2 .813 4 2350 .656 .920B .642A .668B .699 -.093 2 .792 53 398 2355 ---- .896B .623A .896B .679 -.091 .770 15 2360 ---- .872B .606A .872B .659 -.090 .749 2365 ---- .849B .589A .849B .640 -.089 3 .729 1 7 2370 ---- .826B .572A .826B .622 -.087 1 .709 1 67 2375 ---- .804B .556A .804B .604 -.086 11 .690 28 78 2380 ---- .782B .541A .782B .586 -.085 .671 5 2385 ---- .761B .524A .761B .569 -.084 .653 2390 ---- .741B .509A .741B .552 -.083 .635 56 2395 ---- .721B .494A .721B .536 -.081 1 .617 6 2400 .596 .701B .480A .488A .520 -.080 6 .600 20 207 2405 ---- .682B .466A .682B .505 -.079 .584 21 2410 .580 .663B .454A .454A .490 -.078 1 .568 1 4 2415 ---- .643B .443A .643B .476 -.076 .552 3 25 2420 ---- .627B .430A .430A .462 -.075 .537 8 2425 .478 .608B .418A .418A .448 -.074 2 .522 45 171 2430 ---- .591B .406A .591B .435 -.072 1 .507 2 2435 .393 .575B .392A .392A .422 -.071 1 .493 2 2440 ---- .559B .381A .559B .410 -.070 .480 2 2445 .362 .543B .362 .424B .398 -.068 7 .466 2 2450 ---- .528B .360A .528B .386 -.068 7 .454 39 616 2455 ---- .514B .350A .514B .375 -.066 1 .441 5 5 2460 ---- .499B .340A .499B .364 -.065 .429 11 2465 ---- .487B .331A .487B .353 -.064 1 .417 3 3 2470 ---- .472B .322A .472B .343 -.063 .406 3 2475 ---- .459B .313A .459B .333 -.062 .395 11 434 2480 ---- .448B .305A .448B .324 -.060 .384 2485 ---- .435B .297A .435B .314 -.060 .374 1 2490 ---- .424B .286A .424B .305 -.059 .364 1 2495 ---- .412B .280A .412B .297 -.057 .354 1 2 2500 ---- .402B .273A .402B .288 -.056 6 .344 9 848 2505 .301 .391B .265A .265A .280 -.055 2 .335 1 2510 ---- .380B .258A .380B .272 -.054 .326 1 2 2515 .302 .371B .251A .303B .265 -.053 1 .318 17 2520 ---- .361B .244A .361B .257 -.052 .309 1 18 2525 ---- .351B .237A .351B .250 -.051 3 .301 666 2530 ---- .340B .231A .340B .243 -.050 .293 2535 ---- .332B .225A .332B .236 -.050 .286 1 1 2540 ---- .323B .219A .323B .230 -.048 .278 1 4 2545 ---- .313B .213A .313B .224 -.047 .271 2550 ---- .305B .207A .305B .218 -.046 .264 6 77 2555 ---- .296B .201A .296B .212 -.045 .257 2560 ---- .289B .196A .289B .206 -.044 .250 11 2565 ---- .280B .191A .280B .200 -.044 .244 2 2570 ---- .273B .186A .273B .195 -.042 1 .237 1 10 2575 ---- .267B .181A .267B .190 -.041 .231 25 34 2580 ---- .260B .176A .260B .185 -.040 .225 1 4 2585 ---- .252B .172A .252B .180 -.040 1 .220 1 2590 ---- .246B .167A .246B .175 -.039 .214 1 2595 ---- .239B .162A .239B .171 -.038 .209 2 2600 .189 .233B .159A .159A .166 -.037 5 .203 12 305 2605 ---- .228B .155A .228B .162 -.036 .198 2610 ---- .221B .152A .221B .158 -.035 .193 2615 ---- .215B .148A .215B .153 -.035 .188 2625 ---- .204B .141A .204B .146 -.033 .179 3 37 2650 ---- .179B .124A .179B .128 -.030 .158 3 47 2675 ---- .157B .109A .157B .113 -.027 .140 29 2700 .134 .139B .097A .105B .099 -.026 7 .125 2 72 2725 ---- .123B .087A .087A .088 -.023 .111 14 2750 .092 .110B .078A .110B .078 -.021 1 .099 2 40 2775 ---- .097B .070A .097B .070 -.019 .089 1 17 2800 .088 .088 .063A .063A .063 -.018 2 .081 24 299 2825 .080 .080 .058A .058A .057 -.016 2 .073 1 7 2850 .074 .074 .053A .053A .052 -.014 2 .066 6 48 2875 ---- .062B .048A .062B .047 -.013 .060 1 2900 ---- .056B .044A .056B .043 -.012 1 .055 1 88 2925 ---- .051B .041A .051B .039 -.011 .050 5 2950 ---- ---- .037A .037A .036 -.010 .046 18 2975 .032 .032 .032 .032 .033 -.010 1 .043 7 3000 .027 .027 .027 .027 .030 -.009 3 .039 3 526 3025 ---- ---- .030A .030A .028 -.009 .037 1 5 3050 ---- ---- .028A .028A .025 -.009 .034 2 3075 ---- ---- .027A .027A .024 -.008 .032 15 3100 .021 .021 .021 .021 .022 -.008 1 .030 1 35 3125 ---- ---- .024A .024A .020 -.008 .028 11 3150 ---- ---- .023A .023A .019 -.007 .026 1 13 3175 ---- ---- .021A .021A .018 -.006 .024 12 3200 ---- ---- .020A .020A .017 -.006 .023 71 3225 .018 .018 .016 .016 .016 -.006 6 .022 2 3250 ---- ---- .019A .019A .015 -.005 .020 1 1 3275 ---- ---- .018A .018A .014 -.005 .019 3300 .016 .016 .015 .015 .014 -.004 6 .018 3325 ---- ---- ---- ---- .013 -.004 .017 3350 ---- ---- .016A .016A .012 -.005 .017 3375 ---- ---- .015A .015A .012 -.004 .016 3400 .012 .012 .012 .012 .012 -.003 1 .015 3 27 3425 ---- ---- ---- ---- .011 -.003 .014 3500 ---- ---- ---- ---- .010 -.003 .013 1 78 3600 ---- ---- ---- ---- .009 -.002 .011 19 47 3800 .006 .006 .006 .006 .008 UNCH 6 .008 19 4000 ---- ---- ---- ---- .007 UNCH .007 42 4500 ---- ---- ---- ---- .006 UNCH .006 19 5000 .002 .003B .002 .003B .005 UNCH 2 .005 5 5500 ---- ---- ---- ---- .004 UNCH .004 45 6000 ---- ---- ---- ---- .003 UNCH .003 7 6500 ---- ---- ---- ---- .003 +.001 .002 2 7000 ---- ---- ---- ---- .002 +.001 .001 20 775 ---- ---- ---- ---- 15.449 -.129 15.578 800 ---- ---- ---- ---- 15.199 -.129 15.328 825 ---- ---- ---- ---- 14.949 -.129 15.078 850 ---- ---- ---- ---- 14.699 -.129 14.828 875 ---- ---- ---- ---- 14.449 -.129 14.578 900 ---- ---- ---- ---- 14.199 -.129 14.328 925 ---- ---- ---- ---- 13.949 -.129 14.078 950 ---- ---- ---- ---- 13.699 -.129 13.828 975 ---- ---- ---- ---- 13.449 -.129 13.578 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.199 -.129 13.328 10000 ---- ---- ---- ---- .003 UNCH .003 25 205 1025 ---- ---- ---- ---- 12.949 -.129 13.078 1050 ---- ---- ---- ---- 12.699 -.129 12.828 1075 ---- ---- ---- ---- 12.449 -.129 12.578 1100 ---- ---- ---- ---- 12.199 -.129 12.328 1125 ---- ---- ---- ---- 11.949 -.129 12.078 1150 ---- ---- ---- ---- 11.699 -.129 11.828 1175 ---- ---- ---- ---- 11.449 -.129 11.578 1200 ---- ---- ---- ---- 11.199 -.129 11.328 1225 ---- ---- ---- ---- 10.949 -.129 11.078 1250 ---- ---- ---- ---- 10.699 -.129 10.828 1 1275 ---- ---- ---- ---- 10.449 -.129 10.578 1300 ---- ---- ---- ---- 10.199 -.129 10.328 1325 ---- ---- ---- ---- 9.949 -.129 10.078 1350 ---- ---- ---- ---- 9.699 -.129 9.828 1 1375 ---- ---- ---- ---- 9.449 -.129 9.578 2 1400 ---- ---- ---- ---- 9.199 -.129 9.328 1425 ---- ---- ---- ---- 8.949 -.129 9.078 1450 ---- ---- ---- ---- 8.699 -.130 8.829 1475 ---- ---- ---- ---- 8.450 -.129 8.579 4 1500 ---- ---- ---- ---- 8.200 -.130 8.330 4 1525 ---- ---- ---- ---- 7.951 -.130 8.081 2 1550 ---- ---- ---- ---- 7.703 -.130 7.833 2 1575 ---- ---- ---- ---- 7.454 -.131 7.585 4 1600 ---- ---- ---- ---- 7.206 -.131 7.337 4 1625 ---- ---- ---- ---- 6.958 -.132 7.090 2 1650 ---- ---- ---- ---- 6.711 -.132 6.843 4 1675 ---- ---- ---- ---- 6.464 -.132 6.596 14 1700 ---- ---- ---- ---- 6.217 -.133 6.350 21 1725 ---- ---- ---- ---- 5.972 -.133 6.105 5 1750 ---- ---- ---- ---- 5.727 -.133 5.860 5 1775 ---- ---- ---- ---- 5.483 -.134 5.617 4 1800 ---- ---- ---- ---- 5.240 -.134 5.374 113 1825 ---- ---- 4.848A 4.848A 4.998 -.134 5.132 1 1850 ---- 5.166B 4.608A 5.166B 4.758 -.134 4.892 19 1875 ---- 4.927B 4.371A 4.927B 4.519 -.134 4.653 178 1900 ---- 4.689B 4.136A 4.689B 4.283 -.134 4.417 147 1910 ---- ---- ---- ---- 4.189 -.134 4.323 1915 ---- ---- ---- ---- 4.142 -.134 4.276 1920 ---- ---- ---- ---- 4.095 -.134 4.229 1925 ---- 4.452B 3.904A 4.452B 4.049 -.133 4.182 45 1930 ---- ---- ---- ---- 4.002 -.134 4.136 1935 ---- ---- ---- ---- 3.956 -.133 4.089 1940 ---- ---- ---- ---- 3.910 -.133 4.043 1945 ---- ---- ---- ---- 3.863 -.134 3.997 1950 ---- 4.218B 3.674A 4.218B 3.817 -.134 3.951 293 1955 ---- ---- ---- ---- 3.772 -.133 3.905 1960 ---- ---- ---- ---- 3.726 -.133 3.859 1965 ---- ---- ---- ---- 3.680 -.133 3.813 1970 ---- ---- ---- ---- 3.635 -.133 3.768 1975 ---- 3.986B 3.448A 3.986B 3.589 -.133 3.722 117 1980 ---- ---- ---- ---- 3.544 -.133 3.677 1985 ---- ---- ---- ---- 3.499 -.133 3.632 1990 ---- ---- ---- ---- 3.454 -.133 3.587 1995 ---- ---- ---- ---- 3.410 -.132 3.542 2000 ---- 3.758B 3.227A 3.758B 3.365 -.133 3.498 516 2005 ---- ---- ---- ---- 3.321 -.132 3.453 2010 ---- ---- ---- ---- 3.277 -.132 3.409 2015 ---- ---- 3.161A 3.161A 3.233 -.132 3.365 2020 ---- ---- 3.107A 3.107A 3.189 -.132 3.321 2025 ---- 3.533B 3.010A 3.533B 3.145 -.133 3.278 2 2030 ---- ---- 3.022A 3.022A 3.102 -.132 3.234 2035 ---- ---- 2.980A 2.980A 3.059 -.132 3.191 2040 ---- ---- 2.938A 2.938A 3.016 -.132 3.148 4 2045 ---- 3.138B 2.897A 2.897A 2.973 -.132 3.105 2050 ---- 3.312B 2.799A 3.312B 2.931 -.131 3.062 210 2055 ---- 3.145B 2.815A 2.815A 2.888 -.132 3.020 2060 ---- 3.126B 2.775A 2.775A 2.846 -.132 2.978 2065 ---- 3.083B 2.735A 2.735A 2.804 -.132 2.936 2070 ---- 3.040B 2.696A 2.696A 2.763 -.131 2.894 2075 ---- 3.097B 2.594A 3.097B 2.722 -.130 2.852 169 2080 ---- 2.955B 2.616A 2.616A 2.681 -.130 2.811 2085 ---- 2.913B 2.576A 2.576A 2.640 -.130 2.770 2090 ---- 2.870B 2.537A 2.537A 2.599 -.130 2.729 2095 ---- 2.829B 2.498A 2.498A 2.559 -.130 2.689 2100 ---- 2.886B 2.396A 2.886B 2.519 -.130 2.649 1447 2105 ---- 2.746B 2.422A 2.422A 2.479 -.130 2.609 2110 ---- 2.704B 2.384A 2.384A 2.440 -.129 2.569 2115 ---- 2.664B 2.348A 2.348A 2.401 -.129 2.530 1 2120 ---- 2.623B 2.311A 2.311A 2.362 -.129 2.491 2125 ---- 2.680B 2.205A 2.679B 2.324 -.128 2.452 24 2130 ---- 2.543B 2.238A 2.238A 2.286 -.127 2.413 1 2135 ---- 2.502B 2.202A 2.202A 2.248 -.127 2.375 2140 ---- 2.463B 2.166A 2.166A 2.211 -.126 2.337 2145 ---- 2.424B 2.130A 2.130A 2.174 -.125 2.299 2150 ---- 2.482B 2.024A 2.481B 2.137 -.125 2.262 6 58 2155 ---- 2.346B 2.060A 2.060A 2.100 -.125 2.225 2 2160 ---- 2.308B 2.025A 2.025A 2.064 -.124 2.188 2 2165 ---- 2.269B 1.992A 1.992A 2.029 -.123 2.152 2170 ---- 2.231B 1.958A 1.958A 1.993 -.123 2.116 2175 ---- 2.291B 1.852A 2.291B 1.959 -.121 2.080 1 353 2180 ---- 2.157B 1.892A 1.892A 1.924 -.121 2.045 2185 ---- 2.120B 1.859A 1.859A 1.890 -.120 2.010 2190 ---- 2.084B 1.827A 1.827A 1.856 -.120 1.976 2195 ---- 2.047B 1.723A 1.723A 1.823 -.119 1.942 2200 ---- 2.107B 1.690A 2.107B 1.790 -.118 2 1.908 2 766 2205 ---- 1.975B 1.660A 1.660A 1.757 -.118 1.875 2210 ---- 1.940B 1.630A 1.630A 1.725 -.117 1.842 2215 ---- 1.903B 1.599A 1.599A 1.693 -.116 1.809 2 2220 ---- 1.866B 1.569A 1.569A 1.662 -.115 1.777 2225 ---- 1.934B 1.539A 1.539A 1.631 -.114 1.745 29 2230 ---- 1.797B 1.511A 1.759B 1.601 -.113 1.714 1 2235 ---- 1.772B 1.482A 1.769B 1.571 -.112 1.683 2240 ---- 1.780B 1.454A 1.780B 1.541 -.112 1.653 2245 ---- 1.782B 1.427A 1.782B 1.512 -.111 1.623 2250 ---- 1.769B 1.398A 1.769B 1.483 -.110 1.593 1 515 2255 ---- 1.732B 1.371A 1.731B 1.455 -.109 1.564 2260 ---- 1.704B 1.345A 1.704B 1.427 -.108 1.535 2 2265 ---- 1.673B 1.319A 1.673B 1.399 -.108 1.507 1 2270 ---- 1.639B 1.293A 1.635B 1.372 -.107 1.479 2275 ---- 1.616B 1.269A 1.616B 1.346 -.105 1.451 682 2280 ---- 1.582B 1.243A 1.582B 1.319 -.105 1.424 1 2285 ---- 1.549B 1.219A 1.542B 1.294 -.103 1.397 1 2290 ---- 1.520B 1.195A 1.517B 1.268 -.103 1.371 2295 ---- 1.492B 1.171A 1.490B 1.243 -.102 1.345 1 2300 1.350 1.472B 1.148A 1.148A 1.219 -.101 2 1.320 1 420 2305 ---- 1.446B 1.125A 1.445B 1.194 -.101 1.295 2310 ---- 1.419B 1.103A 1.418B 1.171 -.099 1.270 1 1 2315 1.126 1.391B 1.081A 1.098A 1.147 -.099 1 1.246 2 4 2320 ---- 1.365B 1.060A 1.365B 1.124 -.098 1.222 2 2325 1.076 1.339B 1.038A 1.055A 1.102 -.097 20 1.199 145 2330 ---- 1.314B 1.017A 1.314B 1.080 -.096 1.176 7 2335 ---- 1.289B .997A 1.289B 1.058 -.095 1.153 2340 ---- 1.264B .977A 1.264B 1.036 -.095 1.131 2 2345 ---- 1.240B .957A .957A 1.016 -.093 1.109 2350 .980 1.216B .938A .953A .995 -.093 1 1.088 21 210 2355 ---- 1.193B .919A 1.193B .975 -.092 1.067 2360 ---- 1.170B .901A 1.170B .955 -.091 1.046 2 2365 ---- 1.148B .883A 1.148B .936 -.090 1.026 2370 ---- 1.125B .865A 1.125B .916 -.090 1.006 2375 ---- 1.104B .848A 1.104B .898 -.088 .986 51 2380 ---- 1.082B .831A 1.082B .880 -.087 .967 1 2385 ---- 1.061B .814A 1.061B .862 -.086 .948 2390 ---- 1.041B .798A 1.041B .844 -.085 .929 2395 ---- 1.020B .782A 1.020B .827 -.084 .911 4 2400 .805 1.000B .766A .766A .810 -.083 6 .893 15 1475 2405 .800 .981B .746A .746A .793 -.083 50 .876 4 54 2410 ---- .962B .736A .962B .777 -.081 .858 2415 ---- .943B .721A .943B .761 -.081 .842 2420 ---- .924B .707A .924B .746 -.079 .825 2425 ---- .906B .692A .906B .731 -.078 .809 337 2430 ---- .889B .679A .889B .716 -.077 .793 186 2435 ---- .871B .665A .871B .701 -.076 .777 2440 ---- .854B .652A .854B .687 -.075 .762 5 7 2445 ---- .837B .639A .837B .673 -.074 .747 2450 ---- .821B .626A .821B .659 -.073 .732 357 2455 ---- .805B .614A .805B .646 -.072 .718 27 2460 ---- .789B .602A .789B .633 -.071 .704 2465 ---- .773B .590A .773B .620 -.070 .690 5 5 2470 ---- .758B .578A .758B .608 -.068 .676 5 5 2475 ---- .743B .567A .743B .596 -.067 .663 64 2480 ---- .729B .556A .729B .584 -.066 .650 2485 ---- .715B .545A .715B .572 -.066 .638 10 2490 ---- .701B .532A .701B .560 -.065 .625 2 2495 ---- .687B .522A .687B .549 -.064 .613 2500 ---- .674B .512A .674B .538 -.063 102 .601 521 3271 2505 ---- .660B .502A .660B .528 -.062 .590 26 2510 ---- .648B .492A .648B .517 -.061 .578 2515 ---- .635B .482A .635B .507 -.060 .567 4 2520 ---- .623B .473A .623B .497 -.059 .556 2525 ---- .610B .464A .610B .487 -.059 .546 48 2530 ---- .599B .455A .599B .477 -.058 .535 2535 ---- .587B .446A .587B .468 -.057 .525 2540 ---- .576B .438A .576B .459 -.056 .515 2545 ---- .564B .429A .564B .450 -.055 .505 2550 .540 .554B .421A .421A .441 -.055 10 .496 4 629 2555 ---- .546B .413A .546B .433 -.053 .486 2560 ---- .535B .405A .535B .424 -.053 .477 2565 ---- .525B .398A .525B .416 -.052 .468 2570 ---- .515B .390A .515B .408 -.052 .460 2575 ---- .505B .383A .505B .400 -.051 .451 112 2580 ---- .496B .376A .496B .392 -.051 .443 2585 ---- .486B .369A .486B .385 -.049 .434 2590 ---- .477B .362A .477B .378 -.048 .426 2595 ---- .468B .355A .468B .370 -.048 .418 2600 ---- .459B .349A .459B .363 -.048 .411 90 519 2605 ---- .451B .342A .451B .356 -.047 .403 2610 ---- .442B .336A .442B .350 -.046 .396 2615 ---- .434B .329A .434B .343 -.046 .389 2625 ---- .418B .317A .418B .330 -.045 .375 6 2650 ---- .381B .289A .381B .301 -.041 9 .342 2 129 2675 ---- .347B .264A .347B .274 -.039 .313 29 2700 .246 .317B .242A .261B .250 -.036 2 .286 248 2725 ---- .290B .222A .290B .229 -.033 .262 17 2750 .209 .266B .203A .203A .209 -.032 1 .241 613 2775 ---- .243B .187A .243B .192 -.029 .221 10 2800 ---- .223B .172A .223B .176 -.027 .203 1 1139 2825 ---- .205B .158A .205B .162 -.025 .187 113 2850 ---- .188B .146A .188B .149 -.024 .173 305 2875 ---- .173B .135A .173B .137 -.023 .160 25 2900 ---- .160B .125A .160B .127 -.021 .148 34 2925 ---- .147B .116A .147B .117 -.020 .137 102 2950 ---- .136B .108A .136B .109 -.018 .127 234 2975 ---- .126B .101A .126B .101 -.018 .119 1 3000 ---- .117B .093A .117B .094 -.016 101 .110 510 2657 3025 ---- .108B .087A .108B .087 -.016 .103 4 3050 ---- .100B .082A .100B .081 -.015 .096 5 3075 ---- .093B .077A .093B .076 -.014 .090 3100 ---- .087B .072A .087B .071 -.013 .084 60 3125 ---- .081B .067A .081B .066 -.013 .079 11 3150 ---- .075B .063A .075B .062 -.012 .074 10 3175 ---- ---- .060A .060A .058 -.012 .070 1 3200 ---- ---- .056A .056A .054 -.012 1 .066 49 3225 ---- ---- .053A .053A .051 -.011 .062 1 3250 .048 .048 .045 .045 .048 -.010 6 .058 300 3275 ---- ---- .048A .048A .045 -.010 .055 3300 ---- ---- .045A .045A .043 -.009 .052 5 21 3325 ---- ---- .042A .042A .040 -.010 2 .050 3350 .039 .039 .034 .035B .038 -.009 10 .047 994 3375 ---- ---- .039A .039A .036 -.009 .045 1 3400 ---- ---- .038A .038A .034 -.008 .042 112 3425 ---- ---- .036A .036A .032 -.008 .040 1 3450 ---- ---- .034A .034A .031 -.008 .039 269 3475 ---- ---- .033A .033A .029 -.008 .037 11 3500 ---- ---- .032A .032A .028 -.007 .035 6 54 3525 ---- ---- .031A .031A .027 -.007 .034 100 3550 ---- ---- .029A .029A .025 -.007 .032 4 3575 ---- ---- .028A .028A .024 -.007 .031 3600 .027 .027 .027 .027 .023 -.007 3 .030 141 3625 ---- ---- .027A .027A .022 -.006 .028 3650 ---- ---- .026A .026A .021 -.006 .027 10 3675 ---- ---- .025A .025A .020 -.006 .026 10 3700 ---- ---- .024A .024A .020 -.005 .025 29 31 3725 ---- ---- ---- ---- .019 -.005 .024 3 4000 ---- ---- ---- ---- .013 -.004 .017 503 4500 .010 .010 .010 .010 .008 -.003 3 .011 74 5000 ---- ---- ---- ---- .006 -.003 .009 796 6000 ---- ---- ---- ---- .005 -.002 .007 134 7500 ---- ---- ---- ---- .005 UNCH .005 25 206 775 ---- ---- ---- ---- 15.449 -.129 15.578 800 ---- ---- ---- ---- 15.199 -.129 15.328 825 ---- ---- ---- ---- 14.949 -.129 15.078 850 ---- ---- ---- ---- 14.699 -.129 14.828 875 ---- ---- ---- ---- 14.449 -.129 14.578 900 ---- ---- ---- ---- 14.199 -.129 14.328 925 ---- ---- ---- ---- 13.949 -.129 14.078 950 ---- ---- ---- ---- 13.699 -.129 13.828 975 ---- ---- ---- ---- 13.449 -.129 13.578 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.358 -.139 13.497 1025 ---- ---- ---- ---- 13.108 -.139 13.247 1050 ---- ---- ---- ---- 12.858 -.139 12.997 1075 ---- ---- ---- ---- 12.608 -.139 12.747 1100 ---- ---- ---- ---- 12.358 -.139 12.497 1125 ---- ---- ---- ---- 12.108 -.139 12.247 1150 ---- ---- ---- ---- 11.858 -.139 11.997 1175 ---- ---- ---- ---- 11.608 -.139 11.747 1200 ---- ---- ---- ---- 11.358 -.139 11.497 1225 ---- ---- ---- ---- 11.108 -.139 11.247 1250 ---- ---- ---- ---- 10.858 -.139 10.997 1275 ---- ---- ---- ---- 10.608 -.139 10.747 4 1300 ---- ---- ---- ---- 10.358 -.139 10.497 1325 ---- ---- ---- ---- 10.108 -.139 10.247 1350 ---- ---- ---- ---- 9.858 -.139 9.997 1 1375 ---- ---- ---- ---- 9.608 -.139 9.747 1400 ---- ---- ---- ---- 9.358 -.139 9.497 1425 ---- ---- ---- ---- 9.108 -.139 9.247 1450 ---- ---- ---- ---- 8.858 -.140 8.998 1475 ---- ---- ---- ---- 8.609 -.140 8.749 1500 ---- ---- ---- ---- 8.361 -.140 8.501 1525 ---- ---- ---- ---- 8.112 -.142 8.254 2 1550 ---- ---- ---- ---- 7.865 -.142 8.007 4 1575 ---- ---- ---- ---- 7.618 -.142 7.760 6 1600 ---- ---- ---- ---- 7.372 -.142 7.514 1625 ---- ---- ---- ---- 7.126 -.143 7.269 4 1650 ---- ---- ---- ---- 6.882 -.142 7.024 2 1675 ---- ---- ---- ---- 6.638 -.143 6.781 2 1700 ---- ---- ---- ---- 6.396 -.142 6.538 1725 ---- ---- ---- ---- 6.154 -.142 6.296 2 1750 ---- ---- 5.778A 5.778A 5.914 -.142 6.056 2 1775 ---- 6.088B 5.540A 6.088B 5.676 -.141 5.817 1 1800 ---- 5.849B 5.304A 5.849B 5.439 -.141 5.580 1 1825 ---- 5.612B 5.070A 5.612B 5.203 -.141 5.344 2 1850 ---- 5.376B 4.838A 5.376B 4.970 -.141 5.111 4 1875 ---- 5.143B 4.609A 5.143B 4.740 -.140 4.880 1900 ---- 4.912B 4.382A 4.912B 4.512 -.140 4.652 1925 ---- 4.684B 4.159A 4.684B 4.287 -.139 4.426 1950 ---- 4.459B 3.940A 4.459B 4.065 -.139 4.204 1 1975 ---- 4.237B 3.724A 4.237B 3.847 -.139 3.986 2000 ---- 4.019B 3.513A 4.019B 3.634 -.138 3.772 64 2025 ---- 3.805B 3.308A 3.804B 3.425 -.138 3.563 59 2050 ---- 3.595B 3.108A 3.595B 3.222 -.137 3.359 2 2075 ---- 3.390B 2.914A 3.390B 3.024 -.136 3.160 7 2100 ---- 3.191B 2.727A 3.191B 2.833 -.135 2.968 103 2125 ---- 2.997B 2.546A 2.997B 2.649 -.133 2.782 1 2150 ---- 2.808B 2.373A 2.808B 2.472 -.131 2.603 2 3 2175 ---- 2.627B 2.208A 2.627B 2.303 -.129 2.432 5 2200 ---- 2.454B 2.052A 2.454B 2.142 -.126 2.268 28 2225 ---- 2.290B 1.905A 2.290B 1.990 -.122 2.112 2250 ---- 2.131B 1.765A 2.131B 1.845 -.119 1.964 4 63 2275 ---- 1.982B 1.635A 1.982B 1.710 -.114 1.824 10 2300 1.640 1.841B 1.513A 1.513A 1.583 -.110 1 1.693 11 2325 ---- 1.709B 1.400A 1.709B 1.464 -.106 1.570 1 2350 ---- 1.585B 1.295A 1.585B 1.354 -.101 1.455 102 2375 ---- 1.469B 1.198A 1.469B 1.251 -.097 1.348 1 3 2400 ---- 1.362B 1.108A 1.362B 1.156 -.092 1.248 1 215 2425 ---- 1.262B 1.026A 1.262B 1.069 -.088 1.157 51 2450 ---- 1.170B .949A 1.168B .988 -.084 1.072 40 2475 ---- 1.084B .880A 1.084B .914 -.080 .994 41 2500 ---- 1.006B .815A 1.004B .846 -.076 .922 9 63 2525 ---- .932B .754A .932B .784 -.072 .856 12 2550 ---- .867B .699A .865B .727 -.068 .795 4 2575 ---- .805B .649A .804B .675 -.065 .740 2 2600 ---- .748B .604A .748B .627 -.062 .689 32 2625 ---- .696B .562A .696B .583 -.059 .642 2650 ---- .651B .523A .651B .543 -.055 .598 13 2675 ---- .607B .488A .607B .506 -.052 .558 105 2700 ---- .566B .456A .566B .473 -.049 .522 46 2725 ---- .529B .427A .529B .441 -.047 .488 2 2750 ---- .495B .399A .495B .413 -.044 .457 2775 ---- .463B .374A .463B .386 -.042 .428 19 35 2800 .344 .433B .344 .344 .362 -.039 2 .401 19 28 2825 ---- .406B .329A .406B .339 -.038 .377 1 2850 ---- .381B .309A .309A .318 -.036 .354 14 2875 ---- .358B .290A .358B .299 -.033 .332 6 2900 ---- .336B .273A .336B .281 -.032 .313 7 2925 ---- .316B .257A .316B .264 -.030 .294 102 2950 ---- .298B .242A .298B .248 -.029 .277 3 2975 ---- .280B .228A .280B .234 -.027 .261 1 3000 .236 .264B .215A .215A .220 -.026 16 .246 682 3437 3025 ---- .248B .203A .248B .208 -.025 .233 20 35 3050 ---- .234B .192A .234B .196 -.024 .220 6 3075 ---- .221B .182A .221B .185 -.023 .208 1 3100 ---- .209B .172A .209B .175 -.022 .197 27 3125 ---- .197B .163A .197B .165 -.021 .186 2 3150 ---- .186B .154A .186B .156 -.020 .176 8 3175 ---- .176B .146A .176B .148 -.019 .167 3200 ---- .166B .138A .166B .140 -.019 15 .159 30 3225 ---- .158B .131A .158B .133 -.018 .151 3250 ---- .149B .125A .149B .126 -.017 .143 11 3275 ---- .141B .118A .141B .120 -.016 .136 3300 ---- .134B .114A .134B .114 -.015 .129 3325 ---- .127B .107A .127B .108 -.015 .123 3350 ---- .121B .102A .121B .103 -.014 .117 5 3375 ---- .115B .098A .115B .098 -.014 .112 3400 ---- .109B .094A .109B .093 -.014 .107 3425 ---- .103B .090A .103B .088 -.014 .102 3500 ---- ---- .079A .079A .077 -.012 .089 501 3020 4000 ---- ---- .039A .039A .034 -.007 .041 642 5000 ---- ---- ---- ---- .014 -.003 .017 2 71 850 ---- ---- ---- ---- 14.858 -.139 14.997 875 ---- ---- ---- ---- 14.608 -.139 14.747 900 ---- ---- ---- ---- 14.358 -.139 14.497 925 ---- ---- ---- ---- 14.108 -.139 14.247 950 ---- ---- ---- ---- 13.858 -.139 13.997 975 ---- ---- ---- ---- 13.608 -.139 13.747 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.358 -.139 13.497 10000 ---- ---- ---- ---- .008 UNCH .008 10 120 1025 ---- ---- ---- ---- 13.108 -.139 13.247 1050 ---- ---- ---- ---- 12.858 -.139 12.997 1075 ---- ---- ---- ---- 12.608 -.139 12.747 1100 ---- ---- ---- ---- 12.358 -.139 12.497 1125 ---- ---- ---- ---- 12.108 -.139 12.247 1150 ---- ---- ---- ---- 11.858 -.139 11.997 1175 ---- ---- ---- ---- 11.608 -.139 11.747 1200 ---- ---- ---- ---- 11.358 -.139 11.497 1225 ---- ---- ---- ---- 11.108 -.139 11.247 1250 ---- ---- ---- ---- 10.858 -.139 10.997 1275 ---- ---- ---- ---- 10.608 -.139 10.747 4 1300 ---- ---- ---- ---- 10.358 -.139 10.497 1 1325 ---- ---- ---- ---- 10.108 -.139 10.247 1 1350 ---- ---- ---- ---- 9.858 -.139 9.997 1 1375 ---- ---- ---- ---- 9.608 -.139 9.747 2 1400 ---- ---- ---- ---- 9.358 -.140 9.498 1425 ---- ---- ---- ---- 9.109 -.140 9.249 1450 ---- ---- ---- ---- 8.860 -.141 9.001 1475 ---- ---- ---- ---- 8.612 -.141 8.753 1500 ---- ---- ---- ---- 8.364 -.142 8.506 2 1525 ---- ---- ---- ---- 8.118 -.142 8.260 10 1550 ---- ---- ---- ---- 7.872 -.142 8.014 4 1575 ---- ---- ---- ---- 7.627 -.143 7.770 4 1600 ---- ---- ---- ---- 7.383 -.143 7.526 6 1625 ---- ---- ---- ---- 7.141 -.143 7.284 1650 ---- ---- ---- ---- 6.899 -.143 7.042 1675 ---- ---- ---- ---- 6.659 -.143 6.802 2 1700 ---- 6.670B 6.288A 6.668B 6.421 -.142 6.563 2 1725 ---- 6.595B 6.050A 6.595B 6.184 -.141 6.325 1750 ---- 6.358B 5.816A 6.358B 5.949 -.140 6.089 1 1775 ---- 6.122B 5.583A 6.122B 5.715 -.140 5.855 1800 ---- 5.888B 5.353A 5.888B 5.484 -.139 5.623 6 1825 ---- 5.656B 5.125A 5.656B 5.255 -.139 5.394 29 1850 ---- 5.427B 4.900A 5.427B 5.029 -.138 5.167 1 1875 ---- 5.200B 4.677A 5.200B 4.805 -.138 4.943 1900 ---- 4.976B 4.458A 4.976B 4.585 -.137 4.722 28 1925 ---- 4.755B 4.244A 4.755B 4.368 -.137 4.505 1950 ---- 4.538B 4.032A 4.538B 4.155 -.136 4.291 1 1975 ---- 4.325B 3.826A 4.325B 3.946 -.135 4.081 2000 ---- 4.114B 3.624A 4.114B 3.741 -.135 3.876 163 2025 ---- 3.910B 3.428A 3.910B 3.542 -.134 3.676 2050 ---- 3.709B 3.238A 3.708B 3.348 -.133 3.481 3 2075 ---- 3.513B 3.054A 3.513B 3.159 -.133 3.292 2 2100 3.030 3.323B 2.876A 3.124B 2.977 -.132 20 3.109 21 2125 ---- 3.137B 2.705A 3.137B 2.802 -.130 2.932 1 2150 ---- 2.959B 2.541A 2.959B 2.633 -.128 2.761 75 2175 ---- 2.789B 2.383A 2.789B 2.472 -.126 2.598 2200 ---- 2.623B 2.235A 2.235A 2.319 -.123 2.442 2 252 2225 ---- 2.466B 2.094A 2.466B 2.173 -.119 2.292 24 2250 ---- 2.316B 1.961A 2.316B 2.034 -.117 2.151 102 2275 ---- 2.174B 1.835A 2.174B 1.903 -.114 2.017 5 2300 ---- 2.040B 1.717A 2.040B 1.780 -.110 1.890 152 2325 ---- 1.912B 1.606A 1.912B 1.665 -.105 1.770 2350 1.575 1.792B 1.504A 1.504A 1.556 -.102 2 1.658 25 2375 ---- 1.679B 1.405A 1.679B 1.455 -.098 1.553 8 2400 ---- 1.573B 1.316A 1.573B 1.361 -.094 1.455 399 2425 ---- 1.474B 1.231A 1.474B 1.273 -.091 1.364 40 2450 ---- 1.382B 1.153A 1.382B 1.192 -.086 1.278 20 35 2475 ---- 1.298B 1.081A 1.298B 1.116 -.083 1.199 80 2500 1.050 1.217B 1.013A 1.013A 1.046 -.079 1 1.125 1922 2525 ---- 1.142B .951A 1.142B .980 -.077 1.057 2 2550 1.038 1.072B .892A .892A .920 -.073 1 .993 6 2575 ---- 1.006B .837A 1.006B .864 -.069 .933 4 2600 ---- .947B .786A .944B .812 -.066 .878 58 2625 ---- .891B .739A .891B .764 -.063 .827 8 2650 ---- .837B .696A .837B .719 -.060 .779 125 2675 ---- .789B .656A .789B .677 -.057 .734 5 2700 ---- .745B .618A .745B .639 -.054 .693 9 245 2725 ---- .703B .583A .703B .603 -.051 .654 2750 ---- .664B .552A .664B .569 -.049 .618 244 2775 ---- .628B .522A .628B .538 -.047 .585 2800 ---- .594B .493A .594B .509 -.045 .554 430 2825 ---- .562B .467A .562B .482 -.043 .525 26 2850 ---- .532B .444A .532B .457 -.041 .498 17 2875 ---- .505B .420A .505B .433 -.040 .473 2900 ---- .479B .399A .479B .411 -.038 .449 2 2925 ---- .454B .380A .454B .390 -.036 .426 3 2950 ---- .431B .361A .431B .371 -.034 .405 15 2975 ---- .410B .344A .410B .352 -.033 .385 3 3000 ---- .390B .327A .390B .335 -.032 .367 377 3025 ---- .371B .311A .371B .319 -.030 .349 1 3050 ---- .353B .296A .353B .303 -.030 .333 1 3075 ---- .336B .282A .336B .289 -.028 .317 3100 ---- .320B .269A .320B .275 -.028 .303 18 3125 ---- .305B .257A .305B .262 -.027 .289 1 3150 ---- .291B .245A .291B .250 -.026 .276 10 3175 ---- .278B .234A .278B .239 -.025 .264 3200 ---- .265B .224A .265B .228 -.024 .252 3 3225 ---- .253B .214A .253B .217 -.024 .241 3250 ---- .242B .205A .242B .208 -.023 .231 3 3275 ---- .231B .196A .231B .199 -.022 .221 2 3300 ---- .221B .188A .221B .190 -.022 .212 421 3325 ---- .211B .180A .211B .182 -.021 .203 5 3350 ---- .202B .173A .202B .174 -.021 .195 6 3375 ---- .193B .165A .193B .167 -.020 .187 2 3400 ---- .185B .159A .185B .160 -.019 .179 1 12 3425 ---- .177B .153A .177B .153 -.019 .172 3500 .135 .156B .132 .132 .136 -.017 2 .153 469 4000 ---- ---- .072A .072A .068 -.009 .077 67 5000 ---- ---- ---- ---- .026 -.003 .029 54 6000 ---- ---- ---- ---- .015 -.001 .016 21 7000 ---- ---- ---- ---- .010 -.002 .012 800 ---- ---- ---- ---- 15.358 -.139 15.497 8000 ---- ---- ---- ---- .008 -.002 .010 825 ---- ---- ---- ---- 15.108 -.139 15.247 850 ---- ---- ---- ---- 14.858 -.139 14.997 875 ---- ---- ---- ---- 14.608 -.139 14.747 900 ---- ---- ---- ---- 14.358 -.139 14.497 9000 ---- ---- ---- ---- .008 UNCH .008 2 925 ---- ---- ---- ---- 14.108 -.139 14.247 950 ---- ---- ---- ---- 13.858 -.139 13.997 975 ---- ---- ---- ---- 13.608 -.139 13.747 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.055 -.138 12.193 1175 ---- ---- ---- ---- 11.805 -.138 11.943 1200 ---- ---- ---- ---- 11.555 -.138 11.693 1225 ---- ---- ---- ---- 11.305 -.138 11.443 1250 ---- ---- ---- ---- 11.055 -.138 11.193 1275 ---- ---- ---- ---- 10.805 -.138 10.943 1300 ---- ---- ---- ---- 10.555 -.138 10.693 1325 ---- ---- ---- ---- 10.305 -.138 10.443 1350 ---- ---- ---- ---- 10.055 -.138 10.193 1375 ---- ---- ---- ---- 9.805 -.138 9.943 1400 ---- ---- ---- ---- 9.556 -.138 9.694 1425 ---- ---- ---- ---- 9.307 -.139 9.446 1450 ---- ---- ---- ---- 9.060 -.139 9.199 1475 ---- ---- ---- ---- 8.813 -.140 8.953 1500 ---- ---- ---- ---- 8.568 -.139 8.707 1525 ---- ---- ---- ---- 8.323 -.139 8.462 1550 ---- ---- ---- ---- 8.079 -.140 8.219 1575 ---- ---- ---- ---- 7.836 -.140 7.976 1600 ---- ---- ---- ---- 7.595 -.139 7.734 1625 ---- ---- ---- ---- 7.354 -.140 7.494 1650 ---- ---- 6.981A 6.981A 7.115 -.140 7.255 1675 ---- 7.282B 6.745A 7.282B 6.878 -.139 7.017 1700 ---- 7.044B 6.510A 7.043B 6.642 -.139 6.781 1725 ---- 6.809B 6.277A 6.809B 6.408 -.139 6.547 1750 ---- 6.575B 6.046A 6.574B 6.176 -.139 6.315 1775 ---- 6.343B 5.817A 6.343B 5.947 -.138 6.085 2 1800 ---- 6.113B 5.591A 6.113B 5.720 -.138 5.858 1825 ---- 5.886B 5.368A 5.886B 5.495 -.139 5.634 1850 ---- 5.661B 5.148A 5.660B 5.274 -.138 5.412 1875 ---- 5.439B 4.931A 5.439B 5.055 -.138 5.193 1900 ---- 5.220B 4.718A 5.220B 4.841 -.137 4.978 1925 ---- 5.005B 4.509A 5.004B 4.630 -.137 4.767 1950 ---- 4.793B 4.302A 4.793B 4.422 -.137 4.559 1975 ---- 4.585B 4.103A 4.585B 4.220 -.135 4.355 2000 ---- 4.380B 3.907A 4.380B 4.021 -.135 4.156 2025 ---- 4.180B 3.715A 4.180B 3.828 -.133 3.961 2050 ---- 3.985B 3.530A 3.985B 3.640 -.131 3.771 4 2075 ---- 3.795B 3.351A 3.795B 3.457 -.130 3.587 2 2100 ---- 3.610B 3.177A 3.609B 3.280 -.128 3.408 8 2125 ---- 3.431B 3.010A 3.431B 3.109 -.125 3.234 2150 ---- 3.257B 2.851A 3.257B 2.945 -.122 3.067 2175 ---- 3.089B 2.696A 3.089B 2.786 -.121 2.907 2200 ---- 2.928B 2.549A 2.927B 2.635 -.117 2.752 2225 ---- 2.774B 2.409A 2.774B 2.490 -.115 2.605 2250 ---- 2.625B 2.274A 2.625B 2.352 -.112 2.464 2275 ---- 2.484B 2.147A 2.484B 2.220 -.110 2.330 16 2300 ---- 2.349B 2.028A 2.348B 2.096 -.106 2.202 1 2325 ---- 2.221B 1.914A 2.221B 1.977 -.104 2.081 2350 ---- 2.100B 1.807A 1.807A 1.866 -.101 1.967 2375 ---- 1.983B 1.705A 1.983B 1.760 -.099 1.859 2400 ---- 1.874B 1.610A 1.874B 1.661 -.096 1.757 2425 ---- 1.771B 1.521A 1.771B 1.568 -.093 1.661 2450 ---- 1.679B 1.437A 1.437A 1.480 -.090 1.570 5 2475 ---- 1.588B 1.358A 1.358A 1.397 -.088 1.485 2500 ---- 1.503B 1.284A 1.284A 1.320 -.085 1.405 4 2525 ---- 1.423B 1.216A 1.216A 1.248 -.082 1.330 2550 ---- 1.348B 1.151A 1.151A 1.180 -.080 1.260 2575 ---- 1.277B 1.091A 1.091A 1.117 -.077 1.194 2600 ---- 1.208B 1.034A 1.034A 1.057 -.075 1.132 122 2625 ---- 1.146B .981A .981A 1.002 -.072 1.074 2650 ---- 1.089B .931A .931A .950 -.070 1.020 2 2675 ---- 1.033B .884A .884A .901 -.067 .968 2700 ---- .982B .839A .839A .856 -.065 .921 1 2725 ---- .933B .798A .798A .813 -.063 .876 2750 ---- .886B .759A .759A .774 -.059 .833 2775 ---- .843B .723A .723A .736 -.058 .794 21 2800 ---- .805B .689A .689A .701 -.056 .757 101 2825 ---- .765B .657A .657A .669 -.053 .722 2850 ---- .731B .627A .627A .638 -.051 .689 2875 ---- .696B .599A .599A .609 -.049 .658 2900 ---- .664B .572A .572A .582 -.047 .629 2925 ---- .634B .547A .634B .556 -.045 .601 2950 ---- .606B .524A .606B .532 -.043 .575 2975 ---- .580B .502A .580B .509 -.042 .551 3000 ---- .555B .481A .555B .488 -.040 .528 5 3025 ---- .532B .461A .532B .467 -.039 .506 3050 ---- .509B .442A .509B .447 -.038 .485 3075 ---- .488B .424A .488B .429 -.036 .465 3100 ---- .468B .407A .468B .411 -.035 .446 20 3125 ---- .449B .391A .449B .394 -.035 .429 3150 ---- .431B .375A .431B .378 -.034 .412 3175 ---- .414B .360A .414B .363 -.033 .396 3200 ---- .398B .346A .398B .349 -.032 .381 2 3225 ---- .382B .333A .382B .335 -.032 .367 3250 ---- .367B .321A .367B .322 -.031 .353 3275 ---- .353B .309A .353B .310 -.030 .340 3300 ---- .340B .297A .340B .299 -.029 .328 3325 ---- .327B .286A .327B .288 -.029 .317 3350 ---- .314B .276A .314B .277 -.029 .306 3375 ---- .304B .267A .304B .267 -.028 .295 3400 ---- .293B .257A .293B .258 -.028 .286 3425 ---- .281B .248A .281B .249 -.027 .276 3450 ---- .272B .240A .272B .241 -.026 .267 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.555 -.138 13.693 10000 .017 .017 .017 .017 .012 -.007 4 .019 10 35 1025 ---- ---- ---- ---- 13.305 -.138 13.443 1050 ---- ---- ---- ---- 13.055 -.138 13.193 1075 ---- ---- ---- ---- 12.805 -.138 12.943 1100 ---- ---- ---- ---- 12.555 -.138 12.693 1125 ---- ---- ---- ---- 12.305 -.138 12.443 1150 ---- ---- ---- ---- 12.055 -.138 12.193 1175 ---- ---- ---- ---- 11.805 -.138 11.943 1200 ---- ---- ---- ---- 11.555 -.138 11.693 1225 ---- ---- ---- ---- 11.305 -.138 11.443 1250 ---- ---- ---- ---- 11.055 -.138 11.193 1275 ---- ---- ---- ---- 10.805 -.138 10.943 1300 ---- ---- ---- ---- 10.555 -.138 10.693 1325 ---- ---- ---- ---- 10.305 -.138 10.443 1350 ---- ---- ---- ---- 10.055 -.138 10.193 1375 ---- ---- ---- ---- 9.805 -.139 9.944 1400 ---- ---- ---- ---- 9.557 -.139 9.696 1425 ---- ---- ---- ---- 9.309 -.140 9.449 1450 ---- ---- ---- ---- 9.062 -.141 9.203 1475 ---- ---- ---- ---- 8.817 -.141 8.958 1500 ---- ---- ---- ---- 8.573 -.141 8.714 1525 ---- ---- ---- ---- 8.330 -.141 8.471 1550 ---- ---- ---- ---- 8.088 -.141 8.229 1 1575 ---- ---- ---- ---- 7.848 -.140 7.988 1600 ---- ---- ---- ---- 7.610 -.139 7.749 1625 ---- 7.688B 7.244A 7.688B 7.373 -.139 7.512 1650 ---- 7.539B 7.008A 7.538B 7.138 -.139 7.277 1 1675 ---- 7.304B 6.776A 7.303B 6.904 -.139 7.043 1 1700 ---- 7.071B 6.544A 7.071B 6.673 -.139 6.812 1725 ---- 6.839B 6.316A 6.839B 6.444 -.139 6.583 1750 ---- 6.610B 6.092A 6.610B 6.217 -.140 6.357 1775 ---- 6.383B 5.869A 6.383B 5.993 -.139 6.132 1800 ---- 6.159B 5.648A 6.159B 5.772 -.139 5.911 1825 ---- 5.937B 5.432A 5.937B 5.554 -.139 5.693 1 1850 ---- 5.718B 5.216A 5.718B 5.339 -.138 5.477 25 1875 ---- 5.503B 5.008A 5.503B 5.127 -.138 5.265 2 1900 ---- 5.290B 4.800A 5.290B 4.919 -.138 5.057 1925 ---- 5.082B 4.599A 5.082B 4.715 -.137 4.852 1950 ---- 4.877B 4.401A 4.877B 4.515 -.137 4.652 1 1975 4.375 4.675B 4.207A 4.468B 4.320 -.135 10 4.455 10 2000 ---- 4.479B 4.022A 4.479B 4.129 -.134 4.263 10 2025 ---- 4.286B 3.837A 4.285B 3.943 -.133 4.076 2050 ---- 4.099B 3.659A 4.098B 3.762 -.132 3.894 2075 ---- 3.916B 3.487A 3.916B 3.587 -.130 3.717 5 2100 ---- 3.739B 3.322A 3.739B 3.417 -.129 3.546 114 2125 ---- 3.567B 3.161A 3.567B 3.253 -.127 3.380 35 2150 ---- 3.400B 3.007A 3.399B 3.095 -.125 3.220 2175 ---- 3.240B 2.859A 3.240B 2.943 -.122 3.065 2200 ---- 3.085B 2.719A 3.085B 2.798 -.119 2.917 205 2225 ---- 2.937B 2.583A 2.937B 2.658 -.117 2.775 2250 ---- 2.794B 2.454A 2.794B 2.525 -.115 2.640 2275 ---- 2.658B 2.330A 2.657B 2.398 -.112 2.510 5 2300 ---- 2.527B 2.214A 2.527B 2.276 -.111 2.387 1 43 2325 ---- 2.403B 2.102A 2.402B 2.161 -.108 2.269 7 2350 ---- 2.285B 1.996A 1.996A 2.052 -.105 2.157 10 2375 ---- 2.172B 1.896A 2.172B 1.948 -.103 2.051 2400 ---- 2.065B 1.802A 2.065B 1.850 -.100 1.950 194 2425 ---- 1.963B 1.712A 1.963B 1.758 -.096 1.854 2450 ---- 1.867B 1.628A 1.867B 1.670 -.093 1.763 17 2475 ---- 1.776B 1.549A 1.549A 1.587 -.090 1.677 13 2500 1.530 1.689B 1.474A 1.575B 1.509 -.087 20 1.596 20 576 2525 ---- 1.608B 1.404A 1.404A 1.435 -.085 1.520 42 2550 ---- 1.531B 1.336A 1.336A 1.366 -.082 1.448 1 2575 ---- 1.458B 1.274A 1.274A 1.301 -.079 1.380 4 2600 ---- 1.389B 1.214A 1.214A 1.239 -.077 1.316 57 2625 ---- 1.326B 1.159A 1.159A 1.181 -.074 1.255 2650 ---- 1.264B 1.106A 1.106A 1.127 -.071 1.198 5 2675 ---- 1.207B 1.057A 1.057A 1.075 -.070 1.145 2 2700 ---- 1.153B 1.011A 1.153B 1.027 -.067 1.094 214 2725 ---- 1.101B .963A 1.101B .981 -.065 1.046 2 2750 ---- 1.052B .922A 1.052B .938 -.063 1.001 1 11 2775 ---- 1.006B .883A 1.006B .897 -.062 .959 4 2800 .890 .967B .846A .846A .859 -.059 1 .918 95 2825 ---- .927B .811A .927B .823 -.057 .880 2850 ---- .889B .778A .889B .788 -.056 .844 2875 ---- .852B .747A .852B .756 -.054 .810 2900 ---- .818B .717A .818B .726 -.052 .778 144 2925 ---- .785B .689A .785B .697 -.051 .748 1 2950 ---- .754B .663A .754B .669 -.050 .719 36 2975 ---- .725B .637A .725B .643 -.049 .692 1 3000 .620 .697B .614A .629B .619 -.047 1 .666 443 3025 ---- .671B .591A .671B .596 -.045 .641 3050 ---- .646B .570A .646B .574 -.044 .618 3075 ---- .622B .549A .622B .553 -.042 .595 2 3100 ---- .599B .530A .599B .533 -.041 .574 16 3125 ---- .578B .511A .578B .514 -.040 .554 100 3150 ---- .557B .494A .557B .496 -.039 .535 3175 ---- .537B .477A .537B .479 -.038 .517 3200 .470 .519B .461A .461A .463 -.036 5 .499 7 3225 ---- .501B .445A .501B .447 -.035 .482 3250 ---- .484B .430A .484B .432 -.034 .466 1 3275 ---- .468B .416A .468B .418 -.033 .451 3300 ---- .452B .403A .452B .404 -.032 .436 134 3325 ---- .437B .390A .437B .391 -.031 .422 3350 ---- .423B .377A .423B .378 -.031 .409 3375 ---- .409B .366A .409B .366 -.030 .396 3400 ---- .396B .354A .396B .354 -.030 .384 3425 ---- .383B .343A .383B .343 -.029 .372 3450 ---- .371B .333A .371B .332 -.028 .360 3475 ---- .359B .323A .359B .322 -.027 .349 3500 .333 .348B .313 .313A .312 -.027 8 .339 436 3525 ---- .337B .304A .337B .302 -.027 .329 3550 ---- .327B .295A .327B .293 -.026 .319 3575 ---- .317B .286A .317B .284 -.026 .310 3600 ---- .307B .278A .307B .276 -.025 .301 1 3625 ---- .298B .270A .298B .268 -.024 .292 3650 .253 .289B .253 .253 .260 -.024 1 .284 3675 ---- .280B .255A .280B .252 -.024 .276 3700 ---- .272B .248A .272B .245 -.023 .268 3725 ---- .264B .241A .264B .238 -.023 .261 3750 ---- .257B .235A .257B .232 -.022 .254 3775 ---- .249B .229A .249B .225 -.022 .247 3800 ---- .242B .223A .242B .219 -.021 .240 3825 ---- .235B .217A .235B .213 -.021 .234 3850 ---- .229B .211A .229B .207 -.021 .228 3875 ---- ---- .206A .206A .202 -.020 .222 3900 ---- ---- .201A .201A .196 -.020 .216 190 3925 ---- .211B .196A .211B .191 -.019 .210 3950 ---- .206B .191A .206B .186 -.019 .205 3975 ---- .201B .186A .201B .182 -.018 .200 4000 ---- ---- .182A .182A .177 -.018 .195 1 364 4025 ---- ---- .177A .177A .172 -.018 .190 10 4050 ---- ---- .173A .173A .168 -.017 .185 4075 ---- ---- .169A .169A .164 -.017 .181 1 4500 ---- ---- .117A .117A .111 -.012 .123 2 33 5000 ---- ---- .082A .082A .075 -.008 .083 102 6000 ---- ---- ---- ---- .042 -.004 .046 29 7000 ---- ---- ---- ---- .028 -.001 .029 15 725 ---- ---- ---- ---- 16.305 -.138 16.443 750 ---- ---- ---- ---- 16.055 -.138 16.193 775 ---- ---- ---- ---- 15.805 -.138 15.943 800 ---- ---- ---- ---- 15.555 -.138 15.693 8000 ---- ---- ---- ---- .020 -.002 .022 825 ---- ---- ---- ---- 15.305 -.138 15.443 850 ---- ---- ---- ---- 15.055 -.138 15.193 875 ---- ---- ---- ---- 14.805 -.138 14.943 900 ---- ---- ---- ---- 14.555 -.138 14.693 9000 .018 .018 .018 .018 .015 -.004 2 .019 4 8 925 ---- ---- ---- ---- 14.305 -.138 14.443 950 ---- ---- ---- ---- 14.055 -.138 14.193 975 ---- ---- ---- ---- 13.805 -.138 13.943 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.773 -.133 13.906 10000 ---- ---- ---- ---- .026 -.002 .028 1025 ---- ---- ---- ---- 13.523 -.133 13.656 1050 ---- ---- ---- ---- 13.273 -.133 13.406 1075 ---- ---- ---- ---- 13.023 -.133 13.156 1100 ---- ---- ---- ---- 12.773 -.133 12.906 1125 ---- ---- ---- ---- 12.523 -.133 12.656 1150 ---- ---- ---- ---- 12.273 -.133 12.406 1175 ---- ---- ---- ---- 12.023 -.133 12.156 1200 ---- ---- ---- ---- 11.773 -.133 11.906 1225 ---- ---- ---- ---- 11.523 -.133 11.656 1250 ---- ---- ---- ---- 11.273 -.133 11.406 1275 ---- ---- ---- ---- 11.023 -.133 11.156 1300 ---- ---- ---- ---- 10.773 -.133 10.906 1325 ---- ---- ---- ---- 10.523 -.133 10.656 1350 ---- ---- ---- ---- 10.273 -.134 10.407 1375 ---- ---- ---- ---- 10.024 -.136 10.160 1400 ---- ---- ---- ---- 9.778 -.136 9.914 1425 ---- ---- ---- ---- 9.533 -.136 9.669 1450 ---- ---- ---- ---- 9.289 -.137 9.426 1475 ---- ---- ---- ---- 9.048 -.136 9.184 1500 ---- ---- ---- ---- 8.808 -.136 8.944 1525 ---- ---- ---- ---- 8.570 -.135 8.705 1550 ---- ---- 8.208A 8.208A 8.333 -.135 8.468 1575 ---- 8.489B 7.976A 8.489B 8.099 -.134 8.233 1600 ---- 8.254B 7.742A 8.254B 7.866 -.134 8.000 1625 ---- 8.021B 7.512A 8.021B 7.636 -.133 7.769 1650 ---- 7.790B 7.286A 7.790B 7.407 -.133 7.540 1 1675 ---- 7.561B 7.058A 7.561B 7.180 -.134 7.314 1700 ---- 7.334B 6.837A 7.334B 6.956 -.134 7.090 1 1725 ---- 7.109B 6.616A 7.109B 6.734 -.134 6.868 2 1750 ---- 6.888B 6.397A 6.888B 6.515 -.134 6.649 1 1775 ---- 6.668B 6.184A 6.668B 6.299 -.134 6.433 1800 ---- 6.452B 5.972A 6.452B 6.086 -.134 6.220 1825 ---- 6.239B 5.764A 6.239B 5.876 -.134 6.010 1850 ---- 6.028B 5.558A 6.028B 5.669 -.134 5.803 1875 ---- 5.821B 5.357A 5.821B 5.466 -.134 5.600 1900 ---- 5.618B 5.162A 5.618B 5.267 -.134 5.401 1925 ---- 5.418B 4.969A 5.418B 5.072 -.133 5.205 1950 ---- 5.222B 4.780A 5.222B 4.882 -.131 5.013 1975 ---- 5.029B 4.596A 5.029B 4.695 -.131 4.826 1 2000 ---- 4.841B 4.417A 4.841B 4.514 -.129 4.643 1 2025 ---- 4.658B 4.242A 4.658B 4.337 -.128 4.465 2050 ---- 4.479B 4.071A 4.479B 4.164 -.127 4.291 2075 ---- 4.304B 3.908A 4.304B 3.997 -.125 4.122 2100 ---- 4.135B 3.749A 4.135B 3.835 -.123 3.958 2125 ---- 3.970B 3.595A 3.970B 3.678 -.121 3.799 2150 ---- 3.811B 3.447A 3.811B 3.526 -.119 3.645 2175 ---- 3.656B 3.304A 3.656B 3.379 -.118 3.497 2200 ---- 3.508B 3.165A 3.508B 3.238 -.115 3.353 2225 ---- 3.364B 3.033A 3.364B 3.102 -.114 3.216 2250 ---- 3.226B 2.908A 3.226B 2.972 -.111 3.083 2275 ---- 3.093B 2.785A 3.093B 2.847 -.109 2.956 2300 ---- 2.966B 2.669A 2.966B 2.727 -.106 2.833 10 2325 ---- 2.843B 2.558A 2.843B 2.612 -.104 2.716 2350 ---- 2.726B 2.453A 2.726B 2.502 -.102 2.604 2375 ---- 2.614B 2.351A 2.614B 2.397 -.100 2.497 2400 ---- 2.506B 2.254A 2.506B 2.298 -.097 2.395 125 2425 ---- 2.404B 2.162A 2.404B 2.202 -.096 2.298 2450 ---- 2.306B 2.074A 2.306B 2.112 -.093 2.205 2475 ---- 2.212B 1.991A 2.212B 2.025 -.091 2.116 2500 ---- 2.123B 1.912A 2.123B 1.943 -.088 2.031 2525 ---- 2.038B 1.836A 2.038B 1.865 -.086 1.951 2550 ---- 1.956B 1.764A 1.956B 1.791 -.083 1.874 2575 ---- 1.879B 1.695A 1.879B 1.720 -.081 1.801 2600 ---- 1.805B 1.630A 1.805B 1.653 -.079 1.732 2625 ---- 1.735B 1.569A 1.735B 1.589 -.077 1.666 2650 ---- 1.669B 1.510A 1.669B 1.528 -.075 1.603 2675 ---- 1.605B 1.454A 1.605B 1.470 -.073 1.543 2700 ---- 1.545B 1.401A 1.545B 1.415 -.071 1.486 325 2725 ---- 1.487B 1.350A 1.487B 1.363 -.069 1.432 2750 ---- 1.432B 1.302A 1.432B 1.313 -.067 1.380 2775 ---- 1.380B 1.257A 1.380B 1.266 -.065 1.331 2800 ---- 1.331B 1.213A 1.331B 1.221 -.064 1.285 2825 ---- 1.283B 1.172A 1.283B 1.178 -.062 1.240 2850 ---- 1.238B 1.127A 1.238B 1.137 -.061 1.198 16 2875 ---- 1.195B 1.089A 1.195B 1.098 -.060 1.158 2900 ---- 1.155B 1.054A 1.155B 1.061 -.058 1.119 2925 ---- 1.124B 1.020A 1.124B 1.026 -.057 1.083 2950 ---- 1.087B .987A 1.087B .993 -.055 1.048 2975 ---- 1.052B .956A 1.052B .961 -.054 1.015 12 3000 ---- 1.018B .927A 1.018B .930 -.053 .983 107 3025 ---- .985B .899A .985B .901 -.052 .953 3050 ---- .954B .872A .954B .873 -.051 .924 3075 ---- .925B .846A .925B .846 -.050 .896 3100 ---- .897B .821A .897B .821 -.048 .869 3125 ---- .870B .798A .870B .796 -.048 .844 3150 ---- .844B .775A .844B .773 -.047 .820 8 3175 ---- .819B .753A .819B .751 -.045 .796 3200 ---- .796B .732A .796B .729 -.045 .774 3225 ---- .773B .712A .773B .708 -.044 .752 3250 ---- .751B .693A .751B .689 -.042 .731 12 3275 ---- .730B .675A .730B .670 -.041 .711 3300 ---- .710B .657A .710B .651 -.041 .692 3325 ---- .691B .640A .691B .634 -.040 .674 3350 ---- .672B .623A .672B .617 -.039 .656 3375 ---- .654B .608A .654B .601 -.038 .639 3400 ---- .637B .592A .637B .585 -.037 .622 3425 ---- .621B .578A .621B .570 -.037 .607 3450 ---- .605B .564A .605B .555 -.036 .591 9 3475 ---- .589B .550A .589B .541 -.036 .577 3500 ---- .574B .537A .574B .528 -.034 .562 125 4000 ---- ---- .344A .344A .336 -.023 .359 116 4500 ---- ---- .236A .236A .229 -.016 .245 5000 ---- ---- .172A .172A .162 -.013 .175 25 6000 ---- ---- ---- ---- .091 -.008 .099 7000 ---- ---- ---- ---- .059 -.006 .065 50 8000 ---- ---- ---- ---- .042 -.004 .046 825 ---- ---- ---- ---- 15.523 -.133 15.656 850 ---- ---- ---- ---- 15.273 -.133 15.406 875 ---- ---- ---- ---- 15.023 -.133 15.156 900 ---- ---- ---- ---- 14.773 -.133 14.906 9000 ---- ---- ---- ---- .032 -.003 .035 925 ---- ---- ---- ---- 14.523 -.133 14.656 950 ---- ---- ---- ---- 14.273 -.133 14.406 975 ---- ---- ---- ---- 14.023 -.133 14.156 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.068 -.133 14.201 10000 ---- ---- ---- ---- .101 +.021 .080 9 1025 ---- ---- ---- ---- 13.818 -.133 13.951 1050 ---- ---- ---- ---- 13.568 -.133 13.701 1075 ---- ---- ---- ---- 13.318 -.133 13.451 1100 ---- ---- ---- ---- 13.068 -.133 13.201 1125 ---- ---- ---- ---- 12.818 -.133 12.951 1150 ---- ---- ---- ---- 12.568 -.133 12.701 1175 ---- ---- ---- ---- 12.318 -.133 12.451 1200 ---- ---- ---- ---- 12.068 -.133 12.201 1225 ---- ---- ---- ---- 11.818 -.133 11.951 1250 ---- ---- ---- ---- 11.568 -.133 11.701 1275 ---- ---- ---- ---- 11.318 -.133 11.451 1300 ---- ---- ---- ---- 11.068 -.133 11.201 1325 ---- ---- ---- ---- 10.820 -.131 10.951 1350 ---- ---- ---- ---- 10.574 -.128 10.702 1375 ---- ---- ---- ---- 10.330 -.126 10.456 1400 ---- ---- ---- ---- 10.088 -.124 10.212 1425 ---- ---- ---- ---- 9.848 -.122 9.970 1450 ---- ---- ---- ---- 9.609 -.120 9.729 1475 ---- ---- ---- ---- 9.373 -.119 9.492 1500 ---- ---- ---- ---- 9.138 -.118 9.256 1525 ---- ---- ---- ---- 8.906 -.116 9.022 1550 ---- ---- ---- ---- 8.675 -.115 8.790 1575 ---- ---- ---- ---- 8.446 -.114 8.560 1600 ---- ---- ---- ---- 8.219 -.114 8.333 1625 ---- ---- ---- ---- 7.995 -.113 8.108 1650 ---- ---- ---- ---- 7.772 -.113 7.885 1675 ---- ---- ---- ---- 7.552 -.113 7.665 1700 ---- ---- ---- ---- 7.335 -.113 7.448 1725 ---- ---- ---- ---- 7.120 -.113 7.233 1750 ---- ---- ---- ---- 6.908 -.113 7.021 1775 ---- ---- ---- ---- 6.700 -.113 6.813 1800 ---- ---- ---- ---- 6.494 -.114 6.608 1825 ---- ---- ---- ---- 6.292 -.114 6.406 1850 ---- ---- ---- ---- 6.094 -.115 6.209 1875 ---- ---- ---- ---- 5.901 -.114 6.015 2 1900 ---- ---- ---- ---- 5.711 -.115 5.826 1 1925 ---- ---- ---- ---- 5.525 -.116 5.641 2 1950 ---- ---- ---- ---- 5.344 -.116 5.460 4 1975 ---- ---- ---- ---- 5.167 -.116 5.283 2000 ---- ---- ---- ---- 4.995 -.116 5.111 2025 ---- ---- ---- ---- 4.827 -.117 4.944 2050 ---- ---- ---- ---- 4.665 -.116 4.781 2075 ---- ---- ---- ---- 4.506 -.117 4.623 2100 ---- 4.563B 4.361A 4.361A 4.353 -.116 4.469 2125 ---- ---- ---- ---- 4.204 -.115 4.319 2150 ---- ---- ---- ---- 4.060 -.114 4.174 2175 ---- ---- ---- ---- 3.921 -.113 4.034 2200 ---- ---- ---- ---- 3.786 -.112 3.898 1 2225 ---- ---- ---- ---- 3.655 -.111 3.766 2250 ---- ---- ---- ---- 3.530 -.108 3.638 2275 ---- ---- ---- ---- 3.409 -.106 3.515 1 2300 ---- ---- ---- ---- 3.292 -.104 3.396 2325 ---- ---- ---- ---- 3.179 -.102 3.281 2350 ---- ---- ---- ---- 3.071 -.100 3.171 2375 ---- ---- ---- ---- 2.966 -.098 3.064 2400 ---- ---- ---- ---- 2.866 -.095 2.961 1 2425 ---- 2.908B 2.807A 2.807A 2.770 -.092 2.862 2450 ---- 2.812B 2.716A 2.716A 2.677 -.090 2.767 2475 ---- 2.716B 2.628A 2.628A 2.588 -.088 2.676 2500 ---- 2.634B 2.544A 2.544A 2.502 -.086 2.588 5 2525 ---- ---- ---- ---- 2.420 -.083 2.503 8 2550 ---- ---- ---- ---- 2.341 -.081 2.422 126 2575 ---- ---- ---- ---- 2.266 -.078 2.344 2600 ---- 2.304B 2.242A 2.242A 2.193 -.077 2.270 100 2625 ---- ---- ---- ---- 2.123 -.075 2.198 2650 ---- ---- ---- ---- 2.057 -.072 2.129 150 2675 ---- ---- ---- ---- 1.993 -.070 2.063 2700 ---- ---- ---- ---- 1.932 -.068 2.000 1 2725 ---- ---- ---- ---- 1.873 -.066 1.939 2750 ---- ---- ---- ---- 1.817 -.064 1.881 1 2775 ---- ---- 1.822A 1.822A 1.763 -.062 1.825 2800 ---- 1.788B 1.771A 1.771A 1.711 -.061 1.772 3 2825 ---- ---- ---- ---- 1.661 -.060 1.721 2850 ---- 1.686B ---- ---- 1.614 -.058 1.672 2875 ---- ---- ---- ---- 1.568 -.056 1.624 2900 ---- ---- ---- ---- 1.525 -.054 1.579 2925 ---- ---- ---- ---- 1.483 -.053 1.536 2950 ---- ---- ---- ---- 1.442 -.052 1.494 2975 ---- ---- ---- ---- 1.404 -.050 1.454 3000 ---- ---- ---- ---- 1.367 -.049 1.416 783 3025 ---- ---- ---- ---- 1.331 -.048 1.379 3050 ---- ---- ---- ---- 1.297 -.046 1.343 3075 ---- ---- ---- ---- 1.264 -.045 1.309 3100 ---- ---- ---- ---- 1.232 -.044 1.276 1 3125 ---- ---- ---- ---- 1.201 -.043 1.244 3150 ---- ---- ---- ---- 1.172 -.042 1.214 3175 ---- ---- ---- ---- 1.143 -.042 1.185 3200 ---- ---- ---- ---- 1.116 -.040 1.156 3225 ---- ---- ---- ---- 1.090 -.039 1.129 3250 ---- ---- ---- ---- 1.064 -.038 1.102 3275 ---- ---- ---- ---- 1.039 -.038 1.077 3300 ---- ---- ---- ---- 1.015 -.037 1.052 26 3325 ---- ---- ---- ---- .992 -.037 1.029 3350 ---- ---- ---- ---- .970 -.035 1.005 3375 ---- ---- ---- ---- .948 -.035 .983 3400 ---- ---- ---- ---- .927 -.035 .962 3425 ---- ---- ---- ---- .907 -.034 .941 3450 ---- ---- ---- ---- .888 -.033 .921 3475 ---- ---- ---- ---- .869 -.032 .901 3500 .910 .910 .900 .905A .850 -.032 9 .882 580 3525 ---- ---- ---- ---- .833 -.031 .864 3550 ---- ---- ---- ---- .815 -.031 .846 3575 ---- ---- ---- ---- .799 -.030 .829 3600 ---- ---- ---- ---- .783 -.030 .813 3625 ---- ---- ---- ---- .767 -.030 .797 3650 ---- ---- ---- ---- .752 -.029 .781 2 3675 ---- ---- ---- ---- .737 -.029 .766 3700 ---- ---- ---- ---- .723 -.028 .751 3725 ---- ---- ---- ---- .709 -.028 .737 3750 ---- ---- ---- ---- .695 -.028 .723 3775 ---- ---- ---- ---- .682 -.028 .710 3800 ---- ---- ---- ---- .669 -.028 .697 3825 ---- ---- ---- ---- .657 -.027 .684 3850 ---- ---- ---- ---- .645 -.027 .672 3875 ---- ---- ---- ---- .633 -.027 .660 3900 ---- ---- ---- ---- .622 -.026 .648 3925 ---- ---- ---- ---- .611 -.026 .637 3950 ---- ---- ---- ---- .600 -.026 .626 3975 ---- ---- ---- ---- .590 -.025 .615 4000 ---- ---- ---- ---- .580 -.024 .604 112 4025 ---- ---- ---- ---- .570 -.024 .594 4050 ---- ---- ---- ---- .560 -.024 .584 4075 ---- ---- ---- ---- .551 -.024 .575 4500 ---- ---- ---- ---- .423 -.020 .443 1 5000 ---- ---- ---- ---- .324 -.016 .340 49 6000 ---- ---- ---- ---- .207 -.012 .219 7000 ---- ---- ---- ---- .144 -.008 .152 3 725 ---- ---- ---- ---- 16.818 -.133 16.951 750 ---- ---- ---- ---- 16.568 -.133 16.701 775 ---- ---- ---- ---- 16.318 -.133 16.451 800 ---- ---- ---- ---- 16.068 -.133 16.201 8000 ---- ---- ---- ---- .115 UNCH .115 825 ---- ---- ---- ---- 15.818 -.133 15.951 850 ---- ---- ---- ---- 15.568 -.133 15.701 875 ---- ---- ---- ---- 15.318 -.133 15.451 900 ---- ---- ---- ---- 15.068 -.133 15.201 9000 ---- ---- ---- ---- .103 +.010 .093 925 ---- ---- ---- ---- 14.818 -.133 14.951 950 ---- ---- ---- ---- 14.568 -.133 14.701 975 ---- ---- ---- ---- 14.318 -.133 14.451 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.607 -.133 14.740 1025 ---- ---- ---- ---- 14.357 -.133 14.490 1050 ---- ---- ---- ---- 14.107 -.133 14.240 1075 ---- ---- ---- ---- 13.857 -.133 13.990 1100 ---- ---- ---- ---- 13.607 -.133 13.740 1125 ---- ---- ---- ---- 13.357 -.133 13.490 1150 ---- ---- ---- ---- 13.107 -.133 13.240 1175 ---- ---- ---- ---- 12.857 -.133 12.990 1200 ---- ---- ---- ---- 12.607 -.133 12.740 1225 ---- ---- ---- ---- 12.357 -.133 12.490 1250 ---- ---- ---- ---- 12.107 -.133 12.240 1275 ---- ---- ---- ---- 11.859 -.131 11.990 1300 ---- ---- ---- ---- 11.613 -.127 11.740 1325 ---- ---- ---- ---- 11.369 -.122 11.491 1350 ---- ---- ---- ---- 11.128 -.117 11.245 1375 ---- ---- ---- ---- 10.888 -.113 11.001 1400 ---- ---- ---- ---- 10.651 -.108 10.759 1425 ---- ---- ---- ---- 10.416 -.103 10.519 1450 ---- ---- ---- ---- 10.183 -.098 10.281 1475 ---- ---- ---- ---- 9.953 -.093 10.046 1500 ---- ---- ---- ---- 9.724 -.089 9.813 1525 ---- ---- ---- ---- 9.498 -.084 9.582 1550 ---- ---- ---- ---- 9.274 -.079 9.353 1575 ---- ---- ---- ---- 9.053 -.074 9.127 1600 ---- ---- ---- ---- 8.834 -.070 8.904 1625 ---- ---- ---- ---- 8.618 -.065 8.683 1650 ---- ---- ---- ---- 8.405 -.060 8.465 1675 ---- ---- ---- ---- 8.194 -.055 8.249 1700 ---- ---- ---- ---- 7.987 -.050 8.037 1725 ---- ---- ---- ---- 7.782 -.046 7.828 1750 ---- ---- ---- ---- 7.581 -.041 7.622 1775 ---- ---- ---- ---- 7.383 -.036 7.419 1800 ---- ---- ---- ---- 7.189 -.031 7.220 1825 ---- ---- ---- ---- 6.999 -.026 7.025 1850 ---- ---- ---- ---- 6.812 -.021 6.833 1875 ---- ---- ---- ---- 6.630 -.016 6.646 1900 ---- ---- ---- ---- 6.452 -.011 6.463 1925 ---- ---- ---- ---- 6.278 -.007 6.285 1950 ---- ---- ---- ---- 6.109 -.002 6.111 1975 ---- ---- ---- ---- 5.944 +.003 5.941 2000 ---- ---- ---- ---- 5.784 +.007 5.777 2025 ---- ---- ---- ---- 5.628 +.011 5.617 2050 ---- ---- ---- ---- 5.477 +.016 5.461 2075 ---- ---- ---- ---- 5.331 +.020 5.311 2100 ---- ---- ---- ---- 5.190 +.024 5.166 2125 ---- ---- ---- ---- 5.054 +.029 5.025 2150 ---- ---- ---- ---- 4.922 +.032 4.890 2175 ---- ---- ---- ---- 4.795 +.036 4.759 2200 ---- ---- ---- ---- 4.673 +.040 4.633 2225 ---- ---- ---- ---- 4.555 +.043 4.512 2250 ---- ---- ---- ---- 4.442 +.046 4.396 2275 ---- ---- ---- ---- 4.334 +.049 4.285 2300 ---- ---- ---- ---- 4.230 +.052 4.178 2325 ---- ---- ---- ---- 4.130 +.055 4.075 2350 ---- ---- ---- ---- 4.034 +.057 3.977 2375 ---- ---- ---- ---- 3.942 +.060 3.882 2400 ---- ---- ---- ---- 3.854 +.062 3.792 2425 ---- ---- ---- ---- 3.769 +.064 3.705 2450 ---- ---- ---- ---- 3.687 +.066 3.621 2475 ---- ---- ---- ---- 3.608 +.068 3.540 2500 ---- ---- ---- ---- 3.532 +.070 3.462 2525 ---- ---- ---- ---- 3.458 +.072 3.386 2550 ---- ---- ---- ---- 3.386 +.073 3.313 2575 ---- ---- ---- ---- 3.316 +.075 3.241 2600 ---- ---- ---- ---- 3.247 +.076 3.171 2625 ---- ---- ---- ---- 3.180 +.077 3.103 2650 ---- ---- ---- ---- 3.114 +.078 3.036 2675 ---- ---- ---- ---- 3.049 +.079 2.970 2700 ---- ---- ---- ---- 2.985 +.080 2.905 2725 ---- ---- ---- ---- 2.922 +.081 2.841 2750 ---- ---- ---- ---- 2.860 +.082 2.778 2775 ---- ---- ---- ---- 2.799 +.082 2.717 2800 ---- ---- ---- ---- 2.740 +.084 2.656 2825 ---- ---- ---- ---- 2.681 +.084 2.597 2850 ---- ---- ---- ---- 2.624 +.084 2.540 2875 ---- ---- ---- ---- 2.568 +.085 2.483 2900 ---- ---- ---- ---- 2.514 +.086 2.428 2925 ---- ---- ---- ---- 2.461 +.086 2.375 2950 ---- ---- ---- ---- 2.409 +.086 2.323 2975 ---- ---- ---- ---- 2.360 +.087 2.273 3000 ---- ---- ---- ---- 2.311 +.086 2.225 3025 ---- ---- ---- ---- 2.265 +.087 2.178 3050 ---- ---- ---- ---- 2.220 +.086 2.134 3075 ---- ---- ---- ---- 2.177 +.086 2.091 3100 ---- ---- ---- ---- 2.136 +.087 2.049 3125 ---- ---- ---- ---- 2.097 +.087 2.010 3150 ---- ---- ---- ---- 2.059 +.087 1.972 3175 ---- ---- ---- ---- 2.022 +.087 1.935 3200 ---- ---- ---- ---- 1.987 +.087 1.900 3225 ---- ---- ---- ---- 1.953 +.087 1.866 3250 ---- ---- ---- ---- 1.920 +.086 1.834 3275 ---- ---- ---- ---- 1.889 +.086 1.803 3300 ---- ---- ---- ---- 1.859 +.086 1.773 3325 ---- ---- ---- ---- 1.830 +.086 1.744 3350 ---- ---- ---- ---- 1.802 +.086 1.716 3375 ---- ---- ---- ---- 1.775 +.086 1.689 3400 ---- ---- ---- ---- 1.749 +.085 1.664 3425 ---- ---- ---- ---- 1.724 +.085 1.639 3450 ---- ---- ---- ---- 1.700 +.085 1.615 3475 ---- ---- ---- ---- 1.677 +.085 1.592 3500 ---- ---- ---- ---- 1.654 +.084 1.570 3525 ---- ---- ---- ---- 1.632 +.083 1.549 3550 ---- ---- ---- ---- 1.611 +.083 1.528 3575 ---- ---- ---- ---- 1.591 +.083 1.508 3600 ---- ---- ---- ---- 1.572 +.083 1.489 3625 ---- ---- ---- ---- 1.552 +.082 1.470 3650 ---- ---- ---- ---- 1.534 +.082 1.452 3675 ---- ---- ---- ---- 1.516 +.082 1.434 3700 ---- ---- ---- ---- 1.499 +.082 1.417 3725 ---- ---- ---- ---- 1.482 +.081 1.401 3750 ---- ---- ---- ---- 1.465 +.080 1.385 3775 ---- ---- ---- ---- 1.449 +.080 1.369 3800 ---- ---- ---- ---- 1.434 +.080 1.354 3825 ---- ---- ---- ---- 1.419 +.080 1.339 3850 ---- ---- ---- ---- 1.404 +.079 1.325 3875 ---- ---- ---- ---- 1.390 +.079 1.311 3900 ---- ---- ---- ---- 1.376 +.078 1.298 3925 ---- ---- ---- ---- 1.363 +.078 1.285 3950 ---- ---- ---- ---- 1.350 +.078 1.272 3975 ---- ---- ---- ---- 1.338 +.078 1.260 4000 ---- ---- ---- ---- 1.325 +.077 1.248 4025 ---- ---- ---- ---- 1.314 +.077 1.237 4050 ---- ---- ---- ---- 1.302 +.077 1.225 4075 ---- ---- ---- ---- 1.291 +.076 1.215 4100 ---- ---- ---- ---- 1.280 +.076 1.204 725 ---- ---- ---- ---- 17.357 -.133 17.490 750 ---- ---- ---- ---- 17.107 -.133 17.240 775 ---- ---- ---- ---- 16.857 -.133 16.990 800 ---- ---- ---- ---- 16.607 -.133 16.740 825 ---- ---- ---- ---- 16.357 -.133 16.490 850 ---- ---- ---- ---- 16.107 -.133 16.240 875 ---- ---- ---- ---- 15.857 -.133 15.990 900 ---- ---- ---- ---- 15.607 -.133 15.740 925 ---- ---- ---- ---- 15.357 -.133 15.490 950 ---- ---- ---- ---- 15.107 -.133 15.240 975 ---- ---- ---- ---- 14.857 -.133 14.990 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.039 -.133 15.172 1025 ---- ---- ---- ---- 14.789 -.133 14.922 1050 ---- ---- ---- ---- 14.539 -.133 14.672 1075 ---- ---- ---- ---- 14.291 -.132 14.423 1100 ---- ---- ---- ---- 14.045 -.131 14.176 1125 ---- ---- ---- ---- 13.801 -.130 13.931 1150 ---- ---- ---- ---- 13.558 -.130 13.688 1175 ---- ---- ---- ---- 13.318 -.128 13.446 1200 ---- ---- ---- ---- 13.079 -.128 13.207 1225 ---- ---- ---- ---- 12.842 -.127 12.969 1250 ---- ---- ---- ---- 12.606 -.126 12.732 1275 ---- ---- ---- ---- 12.372 -.125 12.497 1300 ---- ---- ---- ---- 12.139 -.125 12.264 1325 ---- ---- ---- ---- 11.908 -.123 12.031 1350 ---- ---- ---- ---- 11.678 -.123 11.801 1375 ---- ---- ---- ---- 11.449 -.122 11.571 1400 ---- ---- ---- ---- 11.221 -.122 11.343 1425 ---- ---- ---- ---- 10.995 -.121 11.116 1450 ---- ---- ---- ---- 10.770 -.121 10.891 1475 ---- ---- ---- ---- 10.546 -.120 10.666 1500 ---- ---- ---- ---- 10.324 -.119 10.443 1525 ---- ---- ---- ---- 10.103 -.119 10.222 1550 ---- ---- ---- ---- 9.884 -.118 10.002 1575 ---- ---- ---- ---- 9.667 -.117 9.784 1600 ---- ---- ---- ---- 9.451 -.117 9.568 1625 ---- ---- ---- ---- 9.238 -.116 9.354 1650 ---- ---- ---- ---- 9.028 -.115 9.143 1675 ---- ---- ---- ---- 8.820 -.114 8.934 1700 ---- ---- ---- ---- 8.615 -.114 8.729 1725 ---- ---- ---- ---- 8.414 -.113 8.527 1750 ---- ---- ---- ---- 8.216 -.112 8.328 1775 ---- ---- ---- ---- 8.023 -.111 8.134 1800 ---- ---- ---- ---- 7.833 -.110 7.943 1825 ---- ---- ---- ---- 7.647 -.109 7.756 1850 ---- ---- ---- ---- 7.466 -.108 7.574 1875 ---- ---- ---- ---- 7.289 -.107 7.396 1900 ---- ---- ---- ---- 7.116 -.106 7.222 1925 ---- ---- ---- ---- 6.947 -.105 7.052 1950 ---- ---- ---- ---- 6.783 -.104 6.887 1975 ---- ---- ---- ---- 6.624 -.103 6.727 2000 ---- ---- ---- ---- 6.468 -.102 6.570 2025 ---- ---- ---- ---- 6.317 -.101 6.418 2050 ---- ---- ---- ---- 6.171 -.099 6.270 2075 ---- ---- ---- ---- 6.028 -.099 6.127 2100 ---- ---- ---- ---- 5.890 -.097 5.987 2125 ---- ---- ---- ---- 5.756 -.096 5.852 2150 ---- ---- ---- ---- 5.626 -.096 5.722 2175 ---- ---- ---- ---- 5.501 -.094 5.595 2200 ---- ---- ---- ---- 5.379 -.093 5.472 2225 ---- ---- ---- ---- 5.261 -.092 5.353 2250 ---- ---- ---- ---- 5.147 -.091 5.238 2275 ---- ---- ---- ---- 5.037 -.089 5.126 2300 ---- ---- ---- ---- 4.930 -.089 5.019 2325 ---- ---- ---- ---- 4.827 -.087 4.914 2350 ---- ---- ---- ---- 4.727 -.086 4.813 2375 ---- ---- ---- ---- 4.630 -.085 4.715 2400 ---- ---- ---- ---- 4.536 -.084 4.620 2425 ---- ---- ---- ---- 4.445 -.083 4.528 2450 ---- ---- ---- ---- 4.357 -.082 4.439 2475 ---- ---- ---- ---- 4.272 -.081 4.353 2500 ---- ---- ---- ---- 4.189 -.080 4.269 2525 ---- ---- ---- ---- 4.109 -.079 4.188 2550 ---- ---- ---- ---- 4.032 -.078 4.110 2575 ---- ---- ---- ---- 3.956 -.078 4.034 2600 ---- ---- ---- ---- 3.883 -.077 3.960 2625 ---- ---- ---- ---- 3.812 -.076 3.888 2650 ---- ---- ---- ---- 3.743 -.075 3.818 2675 ---- ---- ---- ---- 3.676 -.074 3.750 2700 ---- ---- ---- ---- 3.611 -.073 3.684 2725 ---- ---- ---- ---- 3.547 -.073 3.620 2750 ---- ---- ---- ---- 3.485 -.072 3.557 2775 ---- ---- ---- ---- 3.425 -.071 3.496 2800 ---- ---- ---- ---- 3.366 -.070 3.436 2825 ---- ---- ---- ---- 3.309 -.070 3.379 2850 ---- ---- ---- ---- 3.254 -.068 3.322 2875 ---- ---- ---- ---- 3.200 -.068 3.268 2900 ---- ---- ---- ---- 3.148 -.067 3.215 2925 ---- ---- ---- ---- 3.097 -.066 3.163 2950 ---- ---- ---- ---- 3.048 -.066 3.114 2975 ---- ---- ---- ---- 3.001 -.064 3.065 3000 ---- ---- ---- ---- 2.955 -.064 3.019 3025 ---- ---- ---- ---- 2.910 -.064 2.974 3050 ---- ---- ---- ---- 2.867 -.063 2.930 3075 ---- ---- ---- ---- 2.826 -.062 2.888 3100 ---- ---- ---- ---- 2.786 -.062 2.848 3125 ---- ---- ---- ---- 2.748 -.061 2.809 3150 ---- ---- ---- ---- 2.711 -.061 2.772 3175 ---- ---- ---- ---- 2.675 -.060 2.735 3200 ---- ---- ---- ---- 2.641 -.059 2.700 3225 ---- ---- ---- ---- 2.608 -.059 2.667 3250 ---- ---- ---- ---- 2.576 -.058 2.634 3275 ---- ---- ---- ---- 2.545 -.058 2.603 3300 ---- ---- ---- ---- 2.515 -.057 2.572 3325 ---- ---- ---- ---- 2.486 -.056 2.542 3350 ---- ---- ---- ---- 2.457 -.056 2.513 3375 ---- ---- ---- ---- 2.430 -.055 2.485 3400 ---- ---- ---- ---- 2.403 -.055 2.458 3425 ---- ---- ---- ---- 2.376 -.055 2.431 3450 ---- ---- ---- ---- 2.351 -.054 2.405 3475 ---- ---- ---- ---- 2.326 -.053 2.379 3500 ---- ---- ---- ---- 2.301 -.053 2.354 3525 ---- ---- ---- ---- 2.276 -.053 2.329 3550 ---- ---- ---- ---- 2.252 -.053 2.305 3575 ---- ---- ---- ---- 2.229 -.052 2.281 3600 ---- ---- ---- ---- 2.205 -.052 2.257 3625 ---- ---- ---- ---- 2.182 -.051 2.233 3650 ---- ---- ---- ---- 2.159 -.050 2.209 3675 ---- ---- ---- ---- 2.136 -.050 2.186 3700 ---- ---- ---- ---- 2.113 -.050 2.163 3725 ---- ---- ---- ---- 2.090 -.050 2.140 3750 ---- ---- ---- ---- 2.068 -.049 2.117 3775 ---- ---- ---- ---- 2.046 -.048 2.094 3800 ---- ---- ---- ---- 2.024 -.048 2.072 3825 ---- ---- ---- ---- 2.002 -.048 2.050 3850 ---- ---- ---- ---- 1.980 -.048 2.028 3875 ---- ---- ---- ---- 1.959 -.047 2.006 3900 ---- ---- ---- ---- 1.938 -.047 1.985 3925 ---- ---- ---- ---- 1.918 -.046 1.964 3950 ---- ---- ---- ---- 1.897 -.046 1.943 3975 ---- ---- ---- ---- 1.877 -.046 1.923 4000 ---- ---- ---- ---- 1.858 -.045 1.903 4025 ---- ---- ---- ---- 1.838 -.045 1.883 4050 ---- ---- ---- ---- 1.820 -.044 1.864 4075 ---- ---- ---- ---- 1.801 -.044 1.845 4100 ---- ---- ---- ---- 1.783 -.043 1.826 725 ---- ---- ---- ---- 17.789 -.133 17.922 750 ---- ---- ---- ---- 17.539 -.133 17.672 775 ---- ---- ---- ---- 17.289 -.133 17.422 800 ---- ---- ---- ---- 17.039 -.133 17.172 825 ---- ---- ---- ---- 16.789 -.133 16.922 850 ---- ---- ---- ---- 16.539 -.133 16.672 875 ---- ---- ---- ---- 16.289 -.133 16.422 900 ---- ---- ---- ---- 16.039 -.133 16.172 925 ---- ---- ---- ---- 15.789 -.133 15.922 950 ---- ---- ---- ---- 15.539 -.133 15.672 975 ---- ---- ---- ---- 15.289 -.133 15.422 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.219 -.130 15.349 1025 ---- ---- ---- ---- 14.979 -.129 15.108 1050 ---- ---- ---- ---- 14.741 -.128 14.869 1075 ---- ---- ---- ---- 14.505 -.127 14.632 1100 ---- ---- ---- ---- 14.271 -.126 14.397 1125 ---- ---- ---- ---- 14.038 -.126 14.164 1150 ---- ---- ---- ---- 13.807 -.125 13.932 1175 ---- ---- ---- ---- 13.578 -.124 13.702 1200 ---- ---- ---- ---- 13.350 -.123 13.473 1225 ---- ---- ---- ---- 13.123 -.123 13.246 1250 ---- ---- ---- ---- 12.898 -.122 13.020 1275 ---- ---- ---- ---- 12.674 -.121 12.795 1300 ---- ---- ---- ---- 12.451 -.121 12.572 1325 ---- ---- ---- ---- 12.230 -.120 12.350 1350 ---- ---- ---- ---- 12.010 -.119 12.129 1375 ---- ---- ---- ---- 11.791 -.118 11.909 1400 ---- ---- ---- ---- 11.573 -.118 11.691 1425 ---- ---- ---- ---- 11.356 -.117 11.473 1450 ---- ---- ---- ---- 11.140 -.116 11.256 1475 ---- ---- ---- ---- 10.925 -.116 11.041 1500 ---- ---- ---- ---- 10.711 -.115 10.826 1525 ---- ---- ---- ---- 10.499 -.114 10.613 1550 ---- ---- ---- ---- 10.288 -.114 10.402 1575 ---- ---- ---- ---- 10.078 -.113 10.191 1600 ---- ---- ---- ---- 9.871 -.112 9.983 1625 ---- ---- ---- ---- 9.665 -.112 9.777 1650 ---- ---- ---- ---- 9.462 -.111 9.573 1675 ---- ---- ---- ---- 9.261 -.110 9.371 1700 ---- ---- ---- ---- 9.063 -.110 9.173 1725 ---- ---- ---- ---- 8.869 -.109 8.978 1750 ---- ---- ---- ---- 8.678 -.108 8.786 1775 ---- ---- ---- ---- 8.491 -.107 8.598 1800 ---- ---- ---- ---- 8.308 -.106 8.414 1825 ---- ---- ---- ---- 8.129 -.105 8.234 1850 ---- ---- ---- ---- 7.954 -.104 8.058 1875 ---- ---- ---- ---- 7.784 -.103 7.887 1900 ---- ---- ---- ---- 7.617 -.103 7.720 1925 ---- ---- ---- ---- 7.455 -.102 7.557 1950 ---- ---- ---- ---- 7.298 -.101 7.399 1975 ---- ---- ---- ---- 7.145 -.099 7.244 2000 ---- ---- ---- ---- 6.996 -.099 7.095 2025 ---- ---- ---- ---- 6.852 -.097 6.949 2050 ---- ---- ---- ---- 6.711 -.097 6.808 2075 ---- ---- ---- ---- 6.576 -.095 6.671 2100 ---- ---- ---- ---- 6.444 -.095 6.539 2125 ---- ---- ---- ---- 6.316 -.094 6.410 2150 ---- ---- ---- ---- 6.193 -.093 6.286 2175 ---- ---- ---- ---- 6.074 -.091 6.165 2200 ---- ---- ---- ---- 5.958 -.091 6.049 2225 ---- ---- ---- ---- 5.846 -.090 5.936 2250 ---- ---- ---- ---- 5.738 -.089 5.827 2275 ---- ---- ---- ---- 5.633 -.088 5.721 2300 ---- ---- ---- ---- 5.531 -.088 5.619 2325 ---- ---- ---- ---- 5.433 -.086 5.519 2350 ---- ---- ---- ---- 5.338 -.085 5.423 2375 ---- ---- ---- ---- 5.245 -.085 5.330 2400 ---- ---- ---- ---- 5.156 -.083 5.239 2425 ---- ---- ---- ---- 5.069 -.082 5.151 2450 ---- ---- ---- ---- 4.984 -.082 5.066 2475 ---- ---- ---- ---- 4.902 -.081 4.983 2500 ---- ---- ---- ---- 4.823 -.080 4.903 2525 ---- ---- ---- ---- 4.745 -.080 4.825 2550 ---- ---- ---- ---- 4.670 -.079 4.749 2575 ---- ---- ---- ---- 4.597 -.078 4.675 2600 ---- ---- ---- ---- 4.526 -.077 4.603 2625 ---- ---- ---- ---- 4.457 -.077 4.534 2650 ---- ---- ---- ---- 4.390 -.076 4.466 2675 ---- ---- ---- ---- 4.325 -.075 4.400 2700 ---- ---- ---- ---- 4.261 -.074 4.335 2725 ---- ---- ---- ---- 4.199 -.073 4.272 2750 ---- ---- ---- ---- 4.138 -.073 4.211 2775 ---- ---- ---- ---- 4.079 -.072 4.151 2800 ---- ---- ---- ---- 4.021 -.071 4.092 2825 ---- ---- ---- ---- 3.965 -.070 4.035 2850 ---- ---- ---- ---- 3.910 -.069 3.979 2875 ---- ---- ---- ---- 3.856 -.069 3.925 2900 ---- ---- ---- ---- 3.804 -.069 3.873 2925 ---- ---- ---- ---- 3.754 -.067 3.821 2950 ---- ---- ---- ---- 3.704 -.068 3.772 2975 ---- ---- ---- ---- 3.657 -.066 3.723 3000 ---- ---- ---- ---- 3.610 -.066 3.676 3025 ---- ---- ---- ---- 3.566 -.065 3.631 3050 ---- ---- ---- ---- 3.522 -.065 3.587 3075 ---- ---- ---- ---- 3.480 -.065 3.545 3100 ---- ---- ---- ---- 3.440 -.064 3.504 3125 ---- ---- ---- ---- 3.401 -.063 3.464 3150 ---- ---- ---- ---- 3.363 -.063 3.426 3175 ---- ---- ---- ---- 3.327 -.062 3.389 3200 ---- ---- ---- ---- 3.292 -.062 3.354 3225 ---- ---- ---- ---- 3.258 -.061 3.319 3250 ---- ---- ---- ---- 3.226 -.060 3.286 3275 ---- ---- ---- ---- 3.194 -.060 3.254 3300 ---- ---- ---- ---- 3.163 -.060 3.223 3325 ---- ---- ---- ---- 3.134 -.059 3.193 3350 ---- ---- ---- ---- 3.105 -.059 3.164 3375 ---- ---- ---- ---- 3.077 -.058 3.135 3400 ---- ---- ---- ---- 3.049 -.058 3.107 3425 ---- ---- ---- ---- 3.023 -.057 3.080 3450 ---- ---- ---- ---- 2.997 -.057 3.054 3475 ---- ---- ---- ---- 2.971 -.057 3.028 3500 ---- ---- ---- ---- 2.946 -.056 3.002 3525 ---- ---- ---- ---- 2.921 -.056 2.977 3550 ---- ---- ---- ---- 2.897 -.056 2.953 3575 ---- ---- ---- ---- 2.873 -.056 2.929 3600 ---- ---- ---- ---- 2.850 -.055 2.905 3625 ---- ---- ---- ---- 2.827 -.054 2.881 3650 ---- ---- ---- ---- 2.804 -.054 2.858 3675 ---- ---- ---- ---- 2.781 -.054 2.835 3700 ---- ---- ---- ---- 2.759 -.054 2.813 3725 ---- ---- ---- ---- 2.738 -.053 2.791 3750 ---- ---- ---- ---- 2.716 -.053 2.769 3775 ---- ---- ---- ---- 2.695 -.053 2.748 3800 ---- ---- ---- ---- 2.675 -.052 2.727 3825 ---- ---- ---- ---- 2.655 -.052 2.707 3850 ---- ---- ---- ---- 2.635 -.051 2.686 3875 ---- ---- ---- ---- 2.615 -.052 2.667 3900 ---- ---- ---- ---- 2.596 -.051 2.647 3925 ---- ---- ---- ---- 2.577 -.051 2.628 3950 ---- ---- ---- ---- 2.559 -.050 2.609 3975 ---- ---- ---- ---- 2.541 -.050 2.591 4000 ---- ---- ---- ---- 2.523 -.050 2.573 4025 ---- ---- ---- ---- 2.506 -.049 2.555 4050 ---- ---- ---- ---- 2.489 -.049 2.538 4075 ---- ---- ---- ---- 2.472 -.049 2.521 4100 ---- ---- ---- ---- 2.456 -.049 2.505 4125 ---- ---- ---- ---- 2.440 -.049 2.489 925 ---- ---- ---- ---- 15.953 -.132 16.085 950 ---- ---- ---- ---- 15.706 -.131 15.837 975 ---- ---- ---- ---- 15.461 -.131 15.592 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.354 -.128 15.482 1025 ---- ---- ---- ---- 15.119 -.128 15.247 1050 ---- ---- ---- ---- 14.887 -.126 15.013 1075 ---- ---- ---- ---- 14.656 -.126 14.782 1100 ---- ---- ---- ---- 14.427 -.125 14.552 1125 ---- ---- ---- ---- 14.200 -.124 14.324 1150 ---- ---- ---- ---- 13.975 -.123 14.098 1175 ---- ---- ---- ---- 13.751 -.122 13.873 1200 ---- ---- ---- ---- 13.529 -.121 13.650 1225 ---- ---- ---- ---- 13.308 -.121 13.429 1250 ---- ---- ---- ---- 13.088 -.121 13.209 1275 ---- ---- ---- ---- 12.870 -.120 12.990 1300 ---- ---- ---- ---- 12.654 -.119 12.773 1325 ---- ---- ---- ---- 12.438 -.119 12.557 1350 ---- ---- ---- ---- 12.224 -.118 12.342 1375 ---- ---- ---- ---- 12.011 -.117 12.128 1400 ---- ---- ---- ---- 11.799 -.116 11.915 1425 ---- ---- ---- ---- 11.588 -.116 11.704 1450 ---- ---- ---- ---- 11.379 -.114 11.493 1475 ---- ---- ---- ---- 11.170 -.114 11.284 1500 ---- ---- ---- ---- 10.963 -.113 11.076 1525 ---- ---- ---- ---- 10.756 -.113 10.869 1550 ---- ---- ---- ---- 10.552 -.111 10.663 1575 ---- ---- ---- ---- 10.348 -.112 10.460 1600 ---- ---- ---- ---- 10.147 -.110 10.257 1625 ---- ---- ---- ---- 9.948 -.109 10.057 1650 ---- ---- ---- ---- 9.751 -.109 9.860 1675 ---- ---- ---- ---- 9.556 -.108 9.664 1700 ---- ---- ---- ---- 9.364 -.108 9.472 1725 ---- ---- ---- ---- 9.176 -.106 9.282 1750 ---- ---- ---- ---- 8.990 -.106 9.096 1775 ---- ---- ---- ---- 8.809 -.105 8.914 1800 ---- ---- ---- ---- 8.631 -.104 8.735 1825 ---- ---- ---- ---- 8.457 -.103 8.560 1850 ---- ---- ---- ---- 8.287 -.103 8.390 1875 ---- ---- ---- ---- 8.121 -.102 8.223 1900 ---- ---- ---- ---- 7.960 -.101 8.061 1925 ---- ---- ---- ---- 7.802 -.101 7.903 1950 ---- ---- ---- ---- 7.650 -.099 7.749 1975 ---- ---- ---- ---- 7.501 -.099 7.600 2000 ---- ---- ---- ---- 7.357 -.098 7.455 2025 ---- ---- ---- ---- 7.218 -.096 7.314 2050 ---- ---- ---- ---- 7.082 -.096 7.178 2075 ---- ---- ---- ---- 6.951 -.095 7.046 2100 ---- ---- ---- ---- 6.824 -.094 6.918 2125 ---- ---- ---- ---- 6.701 -.093 6.794 2150 ---- ---- ---- ---- 6.582 -.093 6.675 2175 ---- ---- ---- ---- 6.467 -.091 6.558 2200 ---- ---- ---- ---- 6.355 -.091 6.446 2225 ---- ---- ---- ---- 6.247 -.090 6.337 2250 ---- ---- ---- ---- 6.142 -.089 6.231 2275 ---- ---- ---- ---- 6.040 -.088 6.128 2300 ---- ---- ---- ---- 5.942 -.086 6.028 2325 ---- ---- ---- ---- 5.845 -.086 5.931 2350 ---- ---- ---- ---- 5.752 -.085 5.837 2375 ---- ---- ---- ---- 5.661 -.084 5.745 2400 ---- ---- ---- ---- 5.572 -.083 5.655 2425 ---- ---- ---- ---- 5.485 -.083 5.568 2450 ---- ---- ---- ---- 5.400 -.082 5.482 2475 ---- ---- ---- ---- 5.318 -.081 5.399 2500 ---- ---- ---- ---- 5.238 -.080 5.318 2525 ---- ---- ---- ---- 5.160 -.080 5.240 2550 ---- ---- ---- ---- 5.084 -.079 5.163 2575 ---- ---- ---- ---- 5.011 -.078 5.089 2600 ---- ---- ---- ---- 4.939 -.078 5.017 2625 ---- ---- ---- ---- 4.870 -.077 4.947 2650 ---- ---- ---- ---- 4.803 -.076 4.879 2675 ---- ---- ---- ---- 4.737 -.076 4.813 2700 ---- ---- ---- ---- 4.674 -.075 4.749 2725 ---- ---- ---- ---- 4.613 -.074 4.687 2750 ---- ---- ---- ---- 4.554 -.073 4.627 2775 ---- ---- ---- ---- 4.497 -.072 4.569 2800 ---- ---- ---- ---- 4.441 -.072 4.513 2825 ---- ---- ---- ---- 4.388 -.071 4.459 2850 ---- ---- ---- ---- 4.336 -.071 4.407 2875 ---- ---- ---- ---- 4.286 -.070 4.356 2900 ---- ---- ---- ---- 4.238 -.069 4.307 2925 ---- ---- ---- ---- 4.191 -.069 4.260 2950 ---- ---- ---- ---- 4.146 -.068 4.214 2975 ---- ---- ---- ---- 4.102 -.068 4.170 3000 ---- ---- ---- ---- 4.060 -.068 4.128 3025 ---- ---- ---- ---- 4.019 -.067 4.086 3050 ---- ---- ---- ---- 3.980 -.066 4.046 3075 ---- ---- ---- ---- 3.942 -.066 4.008 3100 ---- ---- ---- ---- 3.905 -.065 3.970 3125 ---- ---- ---- ---- 3.869 -.065 3.934 3150 ---- ---- ---- ---- 3.835 -.064 3.899 3175 ---- ---- ---- ---- 3.801 -.064 3.865 3200 ---- ---- ---- ---- 3.769 -.063 3.832 3225 ---- ---- ---- ---- 3.737 -.063 3.800 3250 ---- ---- ---- ---- 3.707 -.062 3.769 3275 ---- ---- ---- ---- 3.677 -.062 3.739 3300 ---- ---- ---- ---- 3.648 -.061 3.709 3325 ---- ---- ---- ---- 3.619 -.061 3.680 3350 ---- ---- ---- ---- 3.591 -.061 3.652 3375 ---- ---- ---- ---- 3.564 -.061 3.625 3400 ---- ---- ---- ---- 3.537 -.061 3.598 3425 ---- ---- ---- ---- 3.511 -.060 3.571 3450 ---- ---- ---- ---- 3.485 -.060 3.545 3475 ---- ---- ---- ---- 3.460 -.059 3.519 3500 ---- ---- ---- ---- 3.435 -.058 3.493 3525 ---- ---- ---- ---- 3.410 -.058 3.468 3550 ---- ---- ---- ---- 3.385 -.058 3.443 3575 ---- ---- ---- ---- 3.360 -.058 3.418 3600 ---- ---- ---- ---- 3.336 -.057 3.393 3625 ---- ---- ---- ---- 3.312 -.057 3.369 3650 ---- ---- ---- ---- 3.288 -.056 3.344 3675 ---- ---- ---- ---- 3.264 -.056 3.320 3700 ---- ---- ---- ---- 3.240 -.056 3.296 3725 ---- ---- ---- ---- 3.216 -.056 3.272 3750 ---- ---- ---- ---- 3.193 -.055 3.248 3775 ---- ---- ---- ---- 3.170 -.055 3.225 3800 ---- ---- ---- ---- 3.147 -.055 3.202 3825 ---- ---- ---- ---- 3.124 -.055 3.179 3850 ---- ---- ---- ---- 3.102 -.054 3.156 3875 ---- ---- ---- ---- 3.080 -.054 3.134 3900 ---- ---- ---- ---- 3.058 -.054 3.112 3925 ---- ---- ---- ---- 3.036 -.054 3.090 3950 ---- ---- ---- ---- 3.015 -.053 3.068 3975 ---- ---- ---- ---- 2.994 -.053 3.047 4000 ---- ---- ---- ---- 2.974 -.052 3.026 4025 ---- ---- ---- ---- 2.954 -.052 3.006 4050 ---- ---- ---- ---- 2.934 -.051 2.985 4075 ---- ---- ---- ---- 2.914 -.052 2.966 4100 ---- ---- ---- ---- 2.895 -.051 2.946 4125 ---- ---- ---- ---- 2.876 -.051 2.927 925 ---- ---- ---- ---- 16.072 -.131 16.203 950 ---- ---- ---- ---- 15.831 -.129 15.960 975 ---- ---- ---- ---- 15.591 -.129 15.720 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.005 -.125 16.130 1050 ---- ---- ---- ---- 15.782 -.124 15.906 1075 ---- ---- ---- ---- 15.560 -.123 15.683 1100 ---- ---- ---- ---- 15.340 -.122 15.462 1125 ---- ---- ---- ---- 15.121 -.122 15.243 1150 ---- ---- ---- ---- 14.904 -.121 15.025 1175 ---- ---- ---- ---- 14.687 -.121 14.808 1200 ---- ---- ---- ---- 14.472 -.120 14.592 1225 ---- ---- ---- ---- 14.258 -.120 14.378 1250 ---- ---- ---- ---- 14.046 -.118 14.164 1275 ---- ---- ---- ---- 13.834 -.118 13.952 1300 ---- ---- ---- ---- 13.623 -.117 13.740 1325 ---- ---- ---- ---- 13.413 -.117 13.530 1350 ---- ---- ---- ---- 13.205 -.116 13.321 1375 ---- ---- ---- ---- 12.997 -.115 13.112 1400 ---- ---- ---- ---- 12.789 -.115 12.904 1425 ---- ---- ---- ---- 12.583 -.114 12.697 1450 ---- ---- ---- ---- 12.377 -.114 12.491 1475 ---- ---- ---- ---- 12.173 -.113 12.286 1500 ---- ---- ---- ---- 11.968 -.113 12.081 1525 ---- ---- ---- ---- 11.765 -.112 11.877 1550 ---- ---- ---- ---- 11.562 -.111 11.673 1575 ---- ---- ---- ---- 11.360 -.111 11.471 1600 ---- ---- ---- ---- 11.159 -.110 11.269 1625 ---- ---- ---- ---- 10.959 -.109 11.068 1650 ---- ---- ---- ---- 10.760 -.108 10.868 1675 ---- ---- ---- ---- 10.562 -.108 10.670 1700 ---- ---- ---- ---- 10.366 -.107 10.473 1725 ---- ---- ---- ---- 10.172 -.107 10.279 1750 ---- ---- ---- ---- 9.980 -.106 10.086 1775 ---- ---- ---- ---- 9.791 -.105 9.896 1800 ---- ---- ---- ---- 9.605 -.104 9.709 1825 ---- ---- ---- ---- 9.421 -.104 9.525 1850 ---- ---- ---- ---- 9.242 -.103 9.345 1875 ---- ---- ---- ---- 9.066 -.102 9.168 1900 ---- ---- ---- ---- 8.894 -.102 8.996 1925 ---- ---- ---- ---- 8.727 -.100 8.827 1950 ---- ---- ---- ---- 8.564 -.099 8.663 1975 ---- ---- ---- ---- 8.405 -.099 8.504 2000 ---- ---- ---- ---- 8.251 -.098 8.349 2025 ---- ---- ---- ---- 8.102 -.097 8.199 2050 ---- ---- ---- ---- 7.957 -.096 8.053 2075 ---- ---- ---- ---- 7.818 -.095 7.913 2100 ---- ---- ---- ---- 7.683 -.095 7.778 2125 ---- ---- ---- ---- 7.553 -.094 7.647 2150 ---- ---- ---- ---- 7.428 -.093 7.521 2175 ---- ---- ---- ---- 7.307 -.092 7.399 2200 ---- ---- ---- ---- 7.191 -.091 7.282 2225 ---- ---- ---- ---- 7.079 -.090 7.169 2250 ---- ---- ---- ---- 6.971 -.090 7.061 2275 ---- ---- ---- ---- 6.867 -.089 6.956 2300 ---- ---- ---- ---- 6.766 -.088 6.854 2325 ---- ---- ---- ---- 6.669 -.088 6.757 2350 ---- ---- ---- ---- 6.575 -.087 6.662 2375 ---- ---- ---- ---- 6.484 -.086 6.570 2400 ---- ---- ---- ---- 6.396 -.085 6.481 2425 ---- ---- ---- ---- 6.310 -.085 6.395 2450 ---- ---- ---- ---- 6.227 -.084 6.311 2475 ---- ---- ---- ---- 6.145 -.083 6.228 2500 ---- ---- ---- ---- 6.066 -.082 6.148 2525 ---- ---- ---- ---- 5.988 -.082 6.070 2550 ---- ---- ---- ---- 5.912 -.081 5.993 2575 ---- ---- ---- ---- 5.838 -.081 5.919 2600 ---- ---- ---- ---- 5.766 -.080 5.846 2625 ---- ---- ---- ---- 5.696 -.079 5.775 2650 ---- ---- ---- ---- 5.628 -.078 5.706 2675 ---- ---- ---- ---- 5.561 -.078 5.639 2700 ---- ---- ---- ---- 5.497 -.077 5.574 2725 ---- ---- ---- ---- 5.434 -.077 5.511 2750 ---- ---- ---- ---- 5.374 -.076 5.450 2775 ---- ---- ---- ---- 5.315 -.076 5.391 2800 ---- ---- ---- ---- 5.259 -.075 5.334 2825 ---- ---- ---- ---- 5.204 -.074 5.278 2850 ---- ---- ---- ---- 5.151 -.074 5.225 2875 ---- ---- ---- ---- 5.100 -.074 5.174 2900 ---- ---- ---- ---- 5.052 -.072 5.124 2925 ---- ---- ---- ---- 5.004 -.073 5.077 2950 ---- ---- ---- ---- 4.959 -.072 5.031 2975 ---- ---- ---- ---- 4.915 -.071 4.986 3000 ---- ---- ---- ---- 4.873 -.070 4.943 3025 ---- ---- ---- ---- 4.832 -.070 4.902 3050 ---- ---- ---- ---- 4.792 -.070 4.862 3075 ---- ---- ---- ---- 4.754 -.069 4.823 3100 ---- ---- ---- ---- 4.717 -.069 4.786 3125 ---- ---- ---- ---- 4.682 -.068 4.750 3150 ---- ---- ---- ---- 4.647 -.068 4.715 3175 ---- ---- ---- ---- 4.614 -.067 4.681 3200 ---- ---- ---- ---- 4.581 -.067 4.648 3225 ---- ---- ---- ---- 4.549 -.067 4.616 3250 ---- ---- ---- ---- 4.519 -.066 4.585 3275 ---- ---- ---- ---- 4.489 -.066 4.555 3300 ---- ---- ---- ---- 4.460 -.066 4.526 3325 ---- ---- ---- ---- 4.432 -.065 4.497 3350 ---- ---- ---- ---- 4.405 -.065 4.470 3375 ---- ---- ---- ---- 4.378 -.065 4.443 3400 ---- ---- ---- ---- 4.352 -.065 4.417 3425 ---- ---- ---- ---- 4.327 -.065 4.392 3450 ---- ---- ---- ---- 4.303 -.064 4.367 3475 ---- ---- ---- ---- 4.279 -.064 4.343 3500 ---- ---- ---- ---- 4.257 -.063 4.320 3525 ---- ---- ---- ---- 4.234 -.064 4.298 3550 ---- ---- ---- ---- 4.213 -.063 4.276 3575 ---- ---- ---- ---- 4.192 -.063 4.255 3600 ---- ---- ---- ---- 4.172 -.062 4.234 3625 ---- ---- ---- ---- 4.152 -.062 4.214 3650 ---- ---- ---- ---- 4.133 -.062 4.195 3675 ---- ---- ---- ---- 4.115 -.061 4.176 3700 ---- ---- ---- ---- 4.097 -.061 4.158 3725 ---- ---- ---- ---- 4.079 -.061 4.140 3750 ---- ---- ---- ---- 4.062 -.061 4.123 3775 ---- ---- ---- ---- 4.046 -.061 4.107 3800 ---- ---- ---- ---- 4.030 -.061 4.091 3825 ---- ---- ---- ---- 4.015 -.061 4.076 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.183 -.123 16.306 1050 ---- ---- ---- ---- 15.965 -.123 16.088 1075 ---- ---- ---- ---- 15.749 -.121 15.870 1100 ---- ---- ---- ---- 15.534 -.120 15.654 1125 ---- ---- ---- ---- 15.320 -.120 15.440 1150 ---- ---- ---- ---- 15.107 -.119 15.226 1175 ---- ---- ---- ---- 14.895 -.119 15.014 1200 ---- ---- ---- ---- 14.685 -.118 14.803 1225 ---- ---- ---- ---- 14.475 -.118 14.593 1250 ---- ---- ---- ---- 14.267 -.117 14.384 1275 ---- ---- ---- ---- 14.059 -.116 14.175 1300 ---- ---- ---- ---- 13.852 -.116 13.968 1325 ---- ---- ---- ---- 13.646 -.115 13.761 1350 ---- ---- ---- ---- 13.440 -.115 13.555 1375 ---- ---- ---- ---- 13.236 -.114 13.350 1400 ---- ---- ---- ---- 13.032 -.114 13.146 1425 ---- ---- ---- ---- 12.829 -.113 12.942 1450 ---- ---- ---- ---- 12.626 -.113 12.739 1475 ---- ---- ---- ---- 12.424 -.112 12.536 1500 ---- ---- ---- ---- 12.223 -.111 12.334 1525 ---- ---- ---- ---- 12.022 -.111 12.133 1550 ---- ---- ---- ---- 11.822 -.110 11.932 1575 ---- ---- ---- ---- 11.622 -.110 11.732 1600 ---- ---- ---- ---- 11.423 -.109 11.532 1625 ---- ---- ---- ---- 11.225 -.108 11.333 1650 ---- ---- ---- ---- 11.028 -.108 11.136 1675 ---- ---- ---- ---- 10.832 -.108 10.940 1700 ---- ---- ---- ---- 10.639 -.107 10.746 1725 ---- ---- ---- ---- 10.447 -.106 10.553 1750 ---- ---- ---- ---- 10.258 -.106 10.364 1775 ---- ---- ---- ---- 10.072 -.105 10.177 1800 ---- ---- ---- ---- 9.889 -.104 9.993 1825 ---- ---- ---- ---- 9.709 -.104 9.813 1850 ---- ---- ---- ---- 9.534 -.102 9.636 1875 ---- ---- ---- ---- 9.363 -.101 9.464 1900 ---- ---- ---- ---- 9.196 -.101 9.297 1925 ---- ---- ---- ---- 9.034 -.100 9.134 1950 ---- ---- ---- ---- 8.877 -.099 8.976 1975 ---- ---- ---- ---- 8.723 -.099 8.822 2000 ---- ---- ---- ---- 8.575 -.097 8.672 2025 ---- ---- ---- ---- 8.430 -.097 8.527 2050 ---- ---- ---- ---- 8.290 -.096 8.386 2075 ---- ---- ---- ---- 8.154 -.096 8.250 2100 ---- ---- ---- ---- 8.022 -.096 8.118 2125 ---- ---- ---- ---- 7.894 -.096 7.990 2150 ---- ---- ---- ---- 7.770 -.096 7.866 2175 ---- ---- ---- ---- 7.650 -.096 7.746 2200 ---- ---- ---- ---- 7.534 -.096 7.630 2225 ---- ---- ---- ---- 7.422 -.096 7.518 2250 ---- ---- ---- ---- 7.314 -.096 7.410 2275 ---- ---- ---- ---- 7.209 -.097 7.306 2300 ---- ---- ---- ---- 7.109 -.095 7.204 2325 ---- ---- ---- ---- 7.012 -.095 7.107 2350 ---- ---- ---- ---- 6.918 -.094 7.012 2375 ---- ---- ---- ---- 6.828 -.093 6.921 2400 ---- ---- ---- ---- 6.742 -.090 6.832 2425 ---- ---- ---- ---- 6.659 -.087 6.746 2450 ---- ---- ---- ---- 6.578 -.085 6.663 2475 ---- ---- ---- ---- 6.501 -.081 6.582 2500 ---- ---- ---- ---- 6.426 -.077 6.503 2525 ---- ---- ---- ---- 6.354 -.073 6.427 2550 ---- ---- ---- ---- 6.284 -.068 6.352 2575 ---- ---- ---- ---- 6.215 -.065 6.280 2600 ---- ---- ---- ---- 6.148 -.062 6.210 2625 ---- ---- ---- ---- 6.082 -.060 6.142 2650 ---- ---- ---- ---- 6.016 -.060 6.076 2675 ---- ---- ---- ---- 5.951 -.061 6.012 2700 ---- ---- ---- ---- 5.887 -.062 5.949 2725 ---- ---- ---- ---- 5.824 -.065 5.889 2750 ---- ---- ---- ---- 5.762 -.068 5.830 2775 ---- ---- ---- ---- 5.702 -.070 5.772 2800 ---- ---- ---- ---- 5.644 -.073 5.717 2825 ---- ---- ---- ---- 5.587 -.076 5.663 2850 ---- ---- ---- ---- 5.533 -.077 5.610 2875 ---- ---- ---- ---- 5.480 -.079 5.559 2900 ---- ---- ---- ---- 5.430 -.079 5.509 2925 ---- ---- ---- ---- 5.381 -.080 5.461 2950 ---- ---- ---- ---- 5.335 -.079 5.414 2975 ---- ---- ---- ---- 5.290 -.079 5.369 3000 ---- ---- ---- ---- 5.247 -.078 5.325 3025 ---- ---- ---- ---- 5.205 -.078 5.283 3050 ---- ---- ---- ---- 5.165 -.077 5.242 3075 ---- ---- ---- ---- 5.127 -.075 5.202 3100 ---- ---- ---- ---- 5.090 -.074 5.164 3125 ---- ---- ---- ---- 5.055 -.072 5.127 3150 ---- ---- ---- ---- 5.021 -.071 5.092 3175 ---- ---- ---- ---- 4.989 -.069 5.058 3200 ---- ---- ---- ---- 4.957 -.069 5.026 3225 ---- ---- ---- ---- 4.927 -.068 4.995 3250 ---- ---- ---- ---- 4.898 -.068 4.966 3275 ---- ---- ---- ---- 4.870 -.067 4.937 3300 ---- ---- ---- ---- 4.844 -.066 4.910 3325 ---- ---- ---- ---- 4.818 -.066 4.884 3350 ---- ---- ---- ---- 4.793 -.066 4.859 3375 ---- ---- ---- ---- 4.769 -.066 4.835 3400 ---- ---- ---- ---- 4.746 -.066 4.812 3425 ---- ---- ---- ---- 4.723 -.066 4.789 3450 ---- ---- ---- ---- 4.701 -.066 4.767 3475 ---- ---- ---- ---- 4.680 -.066 4.746 3500 ---- ---- ---- ---- 4.659 -.067 4.726 3525 ---- ---- ---- ---- 4.640 -.066 4.706 3550 ---- ---- ---- ---- 4.620 -.067 4.687 3575 ---- ---- ---- ---- 4.602 -.066 4.668 3600 ---- ---- ---- ---- 4.584 -.066 4.650 3625 ---- ---- ---- ---- 4.567 -.066 4.633 3650 ---- ---- ---- ---- 4.550 -.066 4.616 3675 ---- ---- ---- ---- 4.534 -.066 4.600 3700 ---- ---- ---- ---- 4.518 -.066 4.584 3725 ---- ---- ---- ---- 4.503 -.066 4.569 3750 ---- ---- ---- ---- 4.489 -.066 4.555 3775 ---- ---- ---- ---- 4.475 -.066 4.541 3800 ---- ---- ---- ---- 4.461 -.067 4.528 3825 ---- ---- ---- ---- 4.448 -.067 4.515 3850 ---- ---- ---- ---- 4.436 -.066 4.502 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.385 -.122 16.507 1050 ---- ---- ---- ---- 16.173 -.121 16.294 1075 ---- ---- ---- ---- 15.961 -.121 16.082 1100 ---- ---- ---- ---- 15.751 -.120 15.871 1125 ---- ---- ---- ---- 15.542 -.120 15.662 1150 ---- ---- ---- ---- 15.334 -.119 15.453 1175 ---- ---- ---- ---- 15.127 -.118 15.245 1200 ---- ---- ---- ---- 14.921 -.118 15.039 1225 ---- ---- ---- ---- 14.716 -.117 14.833 1250 ---- ---- ---- ---- 14.511 -.117 14.628 1275 ---- ---- ---- ---- 14.307 -.116 14.423 1300 ---- ---- ---- ---- 14.104 -.116 14.220 1325 ---- ---- ---- ---- 13.902 -.115 14.017 1350 ---- ---- ---- ---- 13.700 -.114 13.814 1375 ---- ---- ---- ---- 13.499 -.113 13.612 1400 ---- ---- ---- ---- 13.298 -.113 13.411 1425 ---- ---- ---- ---- 13.098 -.112 13.210 1450 ---- ---- ---- ---- 12.898 -.112 13.010 1475 ---- ---- ---- ---- 12.699 -.111 12.810 1500 ---- ---- ---- ---- 12.500 -.111 12.611 1525 ---- ---- ---- ---- 12.301 -.111 12.412 1550 ---- ---- ---- ---- 12.103 -.110 12.213 1575 ---- ---- ---- ---- 11.905 -.110 12.015 1600 ---- ---- ---- ---- 11.708 -.109 11.817 1625 ---- ---- ---- ---- 11.512 -.108 11.620 1650 ---- ---- ---- ---- 11.317 -.108 11.425 1675 ---- ---- ---- ---- 11.123 -.108 11.231 1700 ---- ---- ---- ---- 10.931 -.107 11.038 1725 ---- ---- ---- ---- 10.742 -.106 10.848 1750 ---- ---- ---- ---- 10.554 -.106 10.660 1775 ---- ---- ---- ---- 10.370 -.105 10.475 1800 ---- ---- ---- ---- 10.189 -.104 10.293 1825 ---- ---- ---- ---- 10.011 -.104 10.115 1850 ---- ---- ---- ---- 9.838 -.103 9.941 1875 ---- ---- ---- ---- 9.670 -.102 9.772 1900 ---- ---- ---- ---- 9.506 -.102 9.608 1925 ---- ---- ---- ---- 9.347 -.101 9.448 1950 ---- ---- ---- ---- 9.193 -.100 9.293 1975 ---- ---- ---- ---- 9.043 -.099 9.142 2000 ---- ---- ---- ---- 8.898 -.099 8.997 2025 ---- ---- ---- ---- 8.758 -.097 8.855 2050 ---- ---- ---- ---- 8.622 -.097 8.719 2075 ---- ---- ---- ---- 8.490 -.097 8.587 2100 ---- ---- ---- ---- 8.363 -.096 8.459 2125 ---- ---- ---- ---- 8.240 -.095 8.335 2150 ---- ---- ---- ---- 8.122 -.094 8.216 2175 ---- ---- ---- ---- 8.007 -.093 8.100 2200 ---- ---- ---- ---- 7.897 -.092 7.989 2225 ---- ---- ---- ---- 7.790 -.092 7.882 2250 ---- ---- ---- ---- 7.687 -.091 7.778 2275 ---- ---- ---- ---- 7.588 -.090 7.678 2300 ---- ---- ---- ---- 7.492 -.089 7.581 2325 ---- ---- ---- ---- 7.399 -.089 7.488 2350 ---- ---- ---- ---- 7.309 -.088 7.397 2375 ---- ---- ---- ---- 7.222 -.088 7.310 2400 ---- ---- ---- ---- 7.138 -.087 7.225 2425 ---- ---- ---- ---- 7.057 -.086 7.143 2450 ---- ---- ---- ---- 6.977 -.086 7.063 2475 ---- ---- ---- ---- 6.900 -.085 6.985 2500 ---- ---- ---- ---- 6.825 -.084 6.909 2525 ---- ---- ---- ---- 6.752 -.084 6.836 2550 ---- ---- ---- ---- 6.682 -.082 6.764 2575 ---- ---- ---- ---- 6.613 -.082 6.695 2600 ---- ---- ---- ---- 6.546 -.081 6.627 2625 ---- ---- ---- ---- 6.481 -.081 6.562 2650 ---- ---- ---- ---- 6.418 -.081 6.499 2675 ---- ---- ---- ---- 6.357 -.080 6.437 2700 ---- ---- ---- ---- 6.298 -.080 6.378 2725 ---- ---- ---- ---- 6.241 -.079 6.320 2750 ---- ---- ---- ---- 6.186 -.079 6.265 2775 ---- ---- ---- ---- 6.133 -.078 6.211 2800 ---- ---- ---- ---- 6.081 -.078 6.159 2825 ---- ---- ---- ---- 6.032 -.078 6.110 2850 ---- ---- ---- ---- 5.985 -.077 6.062 2875 ---- ---- ---- ---- 5.939 -.077 6.016 2900 ---- ---- ---- ---- 5.895 -.076 5.971 2925 ---- ---- ---- ---- 5.853 -.076 5.929 2950 ---- ---- ---- ---- 5.812 -.075 5.887 2975 ---- ---- ---- ---- 5.773 -.075 5.848 3000 ---- ---- ---- ---- 5.735 -.074 5.809 3025 ---- ---- ---- ---- 5.698 -.074 5.772 3050 ---- ---- ---- ---- 5.663 -.073 5.736 3075 ---- ---- ---- ---- 5.628 -.073 5.701 3100 ---- ---- ---- ---- 5.594 -.073 5.667 3125 ---- ---- ---- ---- 5.561 -.072 5.633 3150 ---- ---- ---- ---- 5.530 -.071 5.601 3175 ---- ---- ---- ---- 5.498 -.071 5.569 3200 ---- ---- ---- ---- 5.468 -.071 5.539 3225 ---- ---- ---- ---- 5.439 -.070 5.509 3250 ---- ---- ---- ---- 5.410 -.070 5.480 3275 ---- ---- ---- ---- 5.382 -.070 5.452 3300 ---- ---- ---- ---- 5.355 -.069 5.424 3325 ---- ---- ---- ---- 5.329 -.069 5.398 3350 ---- ---- ---- ---- 5.303 -.069 5.372 3375 ---- ---- ---- ---- 5.278 -.069 5.347 3400 ---- ---- ---- ---- 5.254 -.068 5.322 3425 ---- ---- ---- ---- 5.231 -.068 5.299 3450 ---- ---- ---- ---- 5.208 -.068 5.276 3475 ---- ---- ---- ---- 5.186 -.067 5.253 3500 ---- ---- ---- ---- 5.164 -.068 5.232 3525 ---- ---- ---- ---- 5.143 -.067 5.210 3550 ---- ---- ---- ---- 5.123 -.067 5.190 3575 ---- ---- ---- ---- 5.104 -.066 5.170 3600 ---- ---- ---- ---- 5.085 -.066 5.151 3625 ---- ---- ---- ---- 5.066 -.067 5.133 3650 ---- ---- ---- ---- 5.049 -.066 5.115 3675 ---- ---- ---- ---- 5.031 -.066 5.097 3700 ---- ---- ---- ---- 5.015 -.065 5.080 3725 ---- ---- ---- ---- 4.999 -.065 5.064 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1346 3524 74965 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 76.801 +.129 76.672 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 UNCH .001 9 1150 ---- ---- ---- ---- .001 UNCH .001 9 1175 ---- ---- ---- ---- .001 UNCH .001 1200 .001 .001 .001 .001 .001 UNCH 3 .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 .001 .001 .001 .001 UNCH 9 .001 15 1375 ---- ---- ---- ---- .001 UNCH .001 11 1400 ---- ---- ---- ---- .001 UNCH .001 40 1425 .001 .001 .001 .001 .001 UNCH 3 .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 .001 .001 .001 .001 UNCH 12 .001 545 1625 ---- ---- ---- ---- .001 UNCH .001 14 1630 ---- ---- ---- ---- .001 UNCH .001 1 1635 ---- ---- ---- ---- .001 UNCH .001 1640 .001 .001 .001 .001 .001 UNCH 1 .001 1 1645 ---- ---- ---- ---- .001 UNCH .001 4 1650 .001 .001 .001 .001 .001 UNCH 3 .001 23 1655 ---- ---- ---- ---- .001 UNCH .001 2 1660 ---- ---- ---- ---- .001 UNCH .001 8 1665 ---- ---- ---- ---- .001 UNCH .001 1670 ---- ---- ---- ---- .001 UNCH .001 1675 .001 .001 .001 .001 .001 -.001 2 .002 28 1680 ---- ---- .001A .001A .001 -.001 .002 3 1685 ---- ---- .001A .001A .001 -.001 .002 2 1690 ---- ---- .001A .001A .001 -.001 .002 1 1695 ---- ---- .001A .001A .001 -.001 .002 29 1700 .002 .002 .001 .001 .001 -.001 6 .002 196 1705 ---- ---- .001A .001A .001 -.001 .002 8 1710 ---- ---- .001A .001A .001 -.001 .002 2 1715 ---- ---- .001A .001A .001 -.001 .002 10 1720 ---- ---- .001A .001A .001 -.001 .002 3 1725 ---- ---- ---- ---- .001 -.001 .002 20 1730 ---- ---- ---- ---- .001 -.001 .002 7 1735 ---- ---- ---- ---- .001 -.001 .002 14 1740 ---- ---- ---- ---- .001 -.001 .002 4 1745 ---- ---- ---- ---- .001 -.001 .002 2 1750 ---- ---- ---- ---- .001 -.001 .002 767 1755 ---- ---- ---- ---- .001 -.001 .002 1 1760 ---- ---- ---- ---- .001 -.001 .002 2 1765 ---- ---- ---- ---- .001 -.001 .002 1 1770 ---- ---- ---- ---- .001 -.001 .002 6 1775 ---- ---- .002A .002A .001 -.002 .003 51 1780 ---- ---- .002A .002A .001 -.002 .003 79 1785 ---- ---- .002A .002A .001 -.002 .003 14 1790 .002 .002 .002 .002 .001 -.002 5 .003 181 1795 ---- ---- .002A .002A .001 -.002 .003 30 1800 .002 .002 .002 .002 .001 -.002 1 .003 847 1805 ---- ---- .002A .002A .001 -.002 .003 11 20 1810 .002 .002 .002 .002 .001 -.002 1 .003 3 1815 ---- ---- .002A .002A .001 -.002 .003 11 1820 ---- ---- .002A .002A .001 -.002 .003 5 1825 ---- ---- ---- ---- .001 -.002 .003 32 1830 ---- ---- ---- ---- .001 -.002 .003 3 1835 ---- ---- ---- ---- .001 -.002 .003 2 1840 ---- ---- ---- ---- .001 -.002 .003 11 1845 ---- ---- .003A .003A .001 -.003 .004 7 1850 ---- ---- .003A .003A .001 -.003 .004 231 1855 ---- ---- .003A .003A .002 -.002 .004 23 1860 ---- ---- .003A .003A .002 -.002 .004 18 1865 ---- ---- ---- ---- .002 -.002 .004 4 1870 ---- ---- ---- ---- .002 -.002 .004 9 1875 ---- ---- ---- ---- .002 -.002 .004 57 1880 ---- ---- ---- ---- .002 -.002 .004 27 1885 ---- ---- ---- ---- .002 -.002 .004 46 1890 ---- ---- .004A .004A .002 -.003 .005 12 1895 ---- ---- ---- ---- .002 -.003 .005 26 1900 ---- ---- ---- ---- .002 -.003 .005 539 1905 ---- ---- ---- ---- .002 -.003 .005 23 1910 ---- ---- ---- ---- .002 -.003 .005 31 1915 ---- ---- ---- ---- .002 -.003 .005 29 1920 ---- ---- ---- ---- .003 -.002 .005 41 1925 ---- ---- ---- ---- .003 -.002 .005 144 1930 ---- ---- ---- ---- .003 -.003 .006 9 1935 ---- ---- ---- ---- .003 -.003 .006 13 1940 ---- ---- ---- ---- .003 -.003 .006 38 1945 ---- ---- ---- ---- .003 -.003 .006 56 1950 .005 .005 .005 .005 .003 -.003 1 .006 5 274 1955 ---- ---- ---- ---- .004 -.002 .006 43 1960 ---- ---- .006A .006A .004 -.003 .007 8 1965 ---- ---- .006A .006A .004 -.003 .007 12 1970 ---- ---- .006A .006A .004 -.003 .007 59 1975 ---- ---- .006A .006A .004 -.003 .007 218 1980 .006 .006 .006 .006 .004 -.003 1 .007 11 1985 ---- ---- .007A .007A .005 -.003 .008 23 1990 ---- ---- .007A .007A .005 -.003 .008 13 1995 .006 .007 .006 .007 .005 -.003 11 .008 26 2000 .007 .008 .007 .008 .005 -.003 24 .008 15 621 2005 ---- ---- .008A .008A .005 -.004 .009 23 2010 ---- ---- .008A .008A .006 -.003 .009 4 2015 ---- ---- .008A .008A .006 -.003 .009 18 2020 ---- ---- .008A .008A .006 -.004 .010 64 2025 ---- ---- .009A .009A .006 -.004 .010 82 2030 ---- ---- .009A .009A .007 -.003 .010 72 2035 ---- ---- .009A .009A .007 -.004 .011 14 2040 ---- ---- .009A .009A .007 -.004 .011 25 2045 ---- ---- .010A .010A .008 -.003 .011 16 2050 ---- ---- .010A .010A .008 -.004 .012 416 2055 ---- ---- .010A .010A .008 -.004 .012 2 2060 ---- ---- .011A .011A .008 -.005 .013 33 2065 ---- ---- .011A .011A .009 -.004 .013 53 2070 ---- ---- .011A .011A .009 -.005 .014 95 2075 ---- ---- .012A .012A .009 -.005 .014 102 2080 ---- ---- .012A .012A .010 -.005 .015 1 38 2085 ---- ---- .013A .013A .010 -.005 .015 10 2090 ---- ---- .012A .012A .010 -.006 .016 22 2095 ---- ---- .013A .013A .011 -.006 .017 8 2100 .017 .018 .013A .017A .011 -.006 311 .017 25 525 2105 ---- ---- .014A .014A .012 -.006 .018 89 2110 ---- ---- .015A .015A .012 -.007 .019 8 2115 ---- ---- .015A .015A .013 -.007 .020 17 2120 ---- ---- .015A .015A .014 -.007 .021 57 2125 .018 .018 .016A .018 .014 -.008 5 .022 1 145 2130 ---- ---- .016A .016A .015 -.008 .023 44 2135 ---- ---- .017A .017A .016 -.009 .025 20 2140 ---- ---- .018A .018A .017 -.009 .026 19 2145 ---- ---- .019A .019A .018 -.010 .028 37 2150 .023 .027B .020A .027B .020 -.009 28 .029 53 1159 2155 ---- ---- .020A .020A .021 -.010 .031 17 2160 ---- ---- .021A .021A .022 -.011 .033 57 2165 ---- ---- .023A .023A .024 -.011 .035 27 2170 .030 .033B .024A .033B .026 -.011 1 .037 2 23 2175 ---- ---- .025A .025A .028 -.012 20 .040 11 143 2180 ---- ---- .026A .026A .030 -.013 .043 5 28 2185 ---- ---- .028A .028A .033 -.013 .046 62 2190 ---- ---- .029A .029A .036 -.013 .049 2 15 2195 ---- ---- .031A .031A .039 -.014 .053 1 22 2200 .033 .054B .030 .048 .042 -.014 170 .056 299 524 2205 ---- ---- .035A .035A .046 -.015 .061 2 26 2210 ---- ---- .037A .037A .050 -.015 .065 1 19 2215 ---- .073B .040A .040A .055 -.015 .070 1 82 2220 ---- .080B .043A .043A .060 -.016 .076 4 38 2225 .061 .088B .046A .075 .066 -.016 34 .082 10 83 2230 ---- .097B .049A .049A .072 -.016 .088 3 8 2235 ---- .107B .053A .053A .079 -.016 .095 1 21 2240 .100 .118B .057A .099A .087 -.016 1 .103 29 2245 .068 .128B .061A .110B .095 -.016 3 .111 24 2250 .079 .149 .066A .119A .104 -.016 325 .120 34 482 2255 ---- .156B .072A .072A .114 -.016 .130 5 8 2260 ---- .170B .080A .080A .125 -.016 .141 32 2265 ---- .185B .086A .086A .137 -.015 .152 2 78 2270 .140 .202B .094A .113A .150 -.014 1 .164 3 13 2275 .133 .221B .103A .221B .164 -.013 29 .177 11 54 2280 ---- .239B .112A .112A .179 -.012 .191 30 2285 ---- .260B .122A .122A .195 -.010 .205 9 2290 ---- .281B .134A .134A .213 -.008 1 .221 5 20 2295 .282 .303B .146A .303B .231 -.007 4 .238 4 2300 .211 .328B .160A .280 .251 -.005 175 .256 183 477 2305 ---- .353B .174A .174A .272 -.003 .275 15 2310 ---- .379B .191A .191A .295 +.001 .294 10 24 2315 .387 .407B .208A .282A .318 +.002 1 .316 1 11 2320 .275 .436B .225A .398B .343 +.005 2 .338 1 9 2325 .252 .466B .244A .244A .369 +.008 28 .361 46 340 2330 ---- .495B .263A .263A .396 +.011 .385 2 9 2335 .344 .528B .282A .528B .425 +.014 2 .411 4 15 2340 .533 .562B .303A .490 .455 +.018 26 .437 4 24 2345 .363 .597B .325A .597B .486 +.021 6 .465 6 2350 .415 .634B .346A .634B .518 +.024 9 .494 53 122 2355 ---- .624B .370A .370A .552 +.028 .524 10 2360 ---- .664B .394A .394A .586 +.032 .554 4 2365 ---- .702B .420A .420A .622 +.036 .586 10 2370 ---- .742B .446A .446A .659 +.040 .619 15 2375 .538 .828B .474A .474A .697 +.044 3 .653 15 38 2380 ---- .827B .504A .504A .736 +.048 .688 6 2385 ---- .869B .534A .534A .775 +.051 .724 14 2390 .652 .909B .571A .571A .815 +.054 4 .761 10 2395 ---- .956B .600A .600A .856 +.058 .798 6 2400 .708 1.041B .631A 1.008B .898 +.061 3 .837 29 46 2405 ---- 1.043B .666A .666A .940 +.064 .876 5 2410 ---- 1.085B .703A .703A .983 +.067 .916 102 2415 ---- 1.133B .817A .817A 1.026 +.070 2 .956 16 2420 ---- 1.178B .854A .854A 1.069 +.072 .997 14 2425 1.095 1.263B .809A .965A 1.114 +.075 2 1.039 1 22 2430 ---- 1.224B .928A .928A 1.158 +.077 3 1.081 11 2435 ---- 1.197B .966A .966A 1.204 +.080 1.124 1 2440 ---- 1.210B 1.006A 1.006A 1.249 +.081 1.168 1 2445 ---- 1.226B 1.045A 1.045A 1.295 +.084 1.211 3 2450 ---- 1.497B 1.008A 1.008A 1.341 +.085 1.256 14 2455 ---- ---- 1.125A 1.125A 1.388 +.088 1.300 3 2460 ---- ---- 1.167A 1.167A 1.435 +.090 1.345 6 2465 ---- ---- 1.209A 1.209A 1.482 +.092 1.390 2470 ---- ---- 1.251A 1.251A 1.530 +.094 1.436 3 2475 ---- 1.734B 1.223A 1.223A 1.578 +.096 1.482 4 2480 ---- ---- 1.338A 1.338A 1.625 +.097 1.528 2485 ---- ---- 1.379A 1.379A 1.674 +.099 1.575 4 2490 ---- ---- 1.426A 1.426A 1.722 +.101 1.621 4 2495 ---- ---- ---- ---- 1.770 +.102 1.668 2500 ---- 1.819B 1.450A 1.450A 1.819 +.104 1.715 5 33 2505 ---- ---- ---- ---- 1.867 +.105 1.762 2510 ---- ---- ---- ---- 1.916 +.106 1.810 2515 ---- ---- ---- ---- 1.965 +.108 1.857 1 2520 ---- ---- ---- ---- 2.014 +.109 1.905 2525 1.798 2.003B 1.683A 1.961 2.063 +.110 3 1.953 1 7 2530 ---- ---- ---- ---- 2.112 +.111 2.001 2535 ---- ---- ---- ---- 2.161 +.112 2.049 2540 ---- ---- ---- ---- 2.210 +.113 2.097 2545 ---- ---- ---- ---- 2.259 +.113 2.146 2550 2.050 2.198 1.921A 2.046A 2.309 +.115 6 2.194 6 2 2555 ---- ---- ---- ---- 2.358 +.115 2.243 2560 ---- ---- ---- ---- 2.407 +.115 2.292 2565 ---- ---- ---- ---- 2.457 +.117 2.340 2570 ---- ---- ---- ---- 2.506 +.117 2.389 2575 ---- ---- ---- ---- 2.556 +.118 2.438 1 1 2580 ---- ---- ---- ---- 2.606 +.119 2.487 2585 ---- ---- ---- ---- 2.655 +.119 2.536 2590 ---- ---- ---- ---- 2.705 +.120 2.585 2595 ---- ---- ---- ---- 2.754 +.120 2.634 2600 ---- ---- ---- ---- 2.804 +.121 2.683 7 2605 ---- ---- ---- ---- 2.854 +.121 2.733 2610 ---- ---- ---- ---- 2.904 +.122 2.782 2615 ---- ---- ---- ---- 2.953 +.122 2.831 2625 ---- ---- ---- ---- 3.053 +.123 2.930 4 2650 ---- ---- ---- ---- 3.302 +.124 3.178 4 2675 ---- ---- ---- ---- 3.552 +.126 3.426 18 2700 ---- ---- ---- ---- 3.801 +.126 3.675 4 2725 ---- ---- ---- ---- 4.051 +.127 3.924 4 2750 ---- ---- ---- ---- 4.301 +.128 4.173 1 2775 ---- ---- ---- ---- 4.551 +.128 4.423 1 2800 ---- ---- ---- ---- 4.801 +.129 4.672 3 2825 ---- ---- ---- ---- 5.051 +.129 4.922 2850 ---- ---- ---- ---- 5.301 +.129 5.172 1 2875 ---- ---- ---- ---- 5.551 +.129 5.422 1 2900 ---- ---- ---- ---- 5.801 +.129 5.672 3 2925 ---- ---- ---- ---- 6.051 +.129 5.922 1 2950 ---- ---- ---- ---- 6.301 +.129 6.172 2975 ---- ---- ---- ---- 6.551 +.129 6.422 1 3000 ---- ---- ---- ---- 6.801 +.129 6.672 3025 ---- ---- ---- ---- 7.051 +.129 6.922 1 3050 ---- ---- ---- ---- 7.301 +.129 7.172 3075 ---- ---- ---- ---- 7.551 +.129 7.422 3100 ---- ---- ---- ---- 7.801 +.129 7.672 1 3125 ---- ---- ---- ---- 8.051 +.129 7.922 3150 ---- ---- ---- ---- 8.301 +.129 8.172 3175 ---- ---- ---- ---- 8.551 +.129 8.422 3200 ---- ---- ---- ---- 8.801 +.129 8.672 3225 ---- ---- ---- ---- 9.051 +.129 8.922 3250 ---- ---- ---- ---- 9.301 +.129 9.172 3275 ---- ---- ---- ---- 9.551 +.129 9.422 3300 ---- ---- ---- ---- 9.801 +.129 9.672 3325 ---- ---- ---- ---- 10.051 +.129 9.922 3350 ---- ---- ---- ---- 10.301 +.129 10.172 3375 ---- ---- ---- ---- 10.551 +.129 10.422 3400 ---- ---- ---- ---- 10.801 +.129 10.672 3425 ---- ---- ---- ---- 11.051 +.129 10.922 3500 ---- ---- ---- ---- 11.801 +.129 11.672 3600 ---- ---- ---- ---- 12.801 +.129 12.672 3700 ---- ---- ---- ---- 13.801 +.129 13.672 3800 ---- ---- ---- ---- 14.801 +.129 14.672 3900 ---- ---- ---- ---- 15.801 +.129 15.672 4000 ---- ---- ---- ---- 16.801 +.129 16.672 4200 ---- ---- ---- ---- 18.801 +.129 18.672 4500 ---- ---- ---- ---- 21.801 +.129 21.672 5000 ---- ---- ---- ---- 26.801 +.129 26.672 6000 ---- ---- ---- ---- 36.801 +.129 36.672 7000 ---- ---- ---- ---- 46.801 +.129 46.672 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 -.001 .002 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 -.001 .003 3 3 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .003 UNCH .003 1175 ---- ---- ---- ---- .003 -.001 .004 1200 ---- ---- ---- ---- .003 -.001 .004 4 1225 ---- ---- ---- ---- .004 -.001 .005 1 1250 ---- ---- ---- ---- .004 -.001 .005 3 1275 ---- ---- ---- ---- .004 -.002 .006 6 1300 ---- ---- ---- ---- .005 -.001 .006 9 1325 ---- ---- ---- ---- .005 -.002 .007 2 1350 ---- ---- ---- ---- .006 -.002 .008 26 1375 ---- ---- ---- ---- .006 -.002 .008 4 1400 ---- ---- ---- ---- .007 -.002 .009 11 1425 ---- ---- ---- ---- .007 -.003 .010 16 1450 ---- ---- ---- ---- .008 -.003 .011 5 1475 ---- ---- ---- ---- .009 -.003 .012 2 1500 .010 .010 .010 .010 .009 -.003 3 .012 53 60 1525 ---- ---- ---- ---- .010 -.004 .014 3 1550 ---- ---- ---- ---- .011 -.004 .015 147 1575 ---- ---- ---- ---- .012 -.004 .016 55 71 1600 ---- ---- ---- ---- .012 -.005 .017 223 1625 ---- ---- .017A .017A .013 -.005 .018 11 1650 .015 .015 .015 .015 .015 -.005 3 .020 98 1675 ---- ---- .020A .020A .016 -.005 .021 20 26 1700 ---- ---- .021A .021A .017 -.006 1 .023 193 1725 ---- ---- .023A .023A .018 -.007 .025 40 1730 ---- ---- .023A .023A .019 -.006 .025 108 1735 ---- ---- .023A .023A .019 -.007 .026 12 1740 ---- ---- .024A .024A .019 -.007 .026 1 2 1745 ---- ---- .024A .024A .020 -.007 .027 1750 ---- ---- .024A .024A .020 -.007 .027 1 154 1755 ---- ---- .025A .025A .021 -.006 .027 23 1760 ---- ---- .025A .025A .021 -.007 .028 2 1765 ---- ---- .026A .026A .021 -.007 .028 5 1770 ---- ---- .026A .026A .022 -.007 .029 11 1775 ---- ---- .027A .027A .022 -.007 .029 5 1780 ---- ---- .027A .027A .023 -.007 .030 1785 ---- ---- .028A .028A .023 -.007 .030 10 11 1790 ---- ---- .028A .028A .024 -.007 .031 2 1795 ---- ---- .029A .029A .024 -.007 .031 11 1800 ---- ---- .029A .029A .025 -.007 .032 38 248 1805 ---- ---- .030A .030A .025 -.007 .032 1810 ---- ---- .030A .030A .026 -.007 .033 1815 ---- ---- .031A .031A .026 -.008 .034 1820 ---- ---- .032A .032A .027 -.007 .034 10 10 1825 ---- ---- .032A .032A .027 -.008 .035 9 54 1830 ---- ---- .033A .033A .028 -.008 .036 5 1835 ---- ---- .034A .034A .029 -.007 .036 1840 ---- ---- .034A .034A .029 -.008 .037 2 1845 ---- ---- .035A .035A .030 -.008 .038 1 19 1850 ---- ---- .036A .036A .031 -.008 .039 65 1855 ---- ---- .036A .036A .032 -.007 .039 3 1860 ---- ---- .037A .037A .033 -.007 .040 1 1865 ---- ---- .038A .038A .034 -.007 .041 20 1870 ---- ---- .039A .039A .034 -.008 .042 9 1875 ---- ---- .040A .040A .035 -.008 .043 11 1880 ---- ---- .041A .041A .036 -.008 .044 1 1885 ---- ---- .042A .042A .037 -.008 .045 2 1890 ---- ---- .043A .043A .038 -.008 .046 13 21 1895 ---- ---- .044A .044A .040 -.007 .047 4 1900 .045 .045 .045 .045 .041 -.007 4 .048 1 126 1905 ---- ---- .046A .046A .042 -.007 .049 3 10 1910 ---- ---- .047A .047A .043 -.007 .050 20 1915 ---- ---- .048A .048A .044 -.008 .052 1 1920 ---- ---- .049A .049A .046 -.007 .053 11 1925 ---- ---- .050A .050A .047 -.007 .054 2 4 1930 ---- ---- .051A .051A .049 -.007 .056 4 1935 ---- ---- .053A .053A .050 -.007 .057 1 1940 ---- ---- .054A .054A .052 -.007 .059 1 11 1945 ---- ---- .055A .055A .054 -.007 .061 1 3 1950 ---- ---- .057A .057A .055 -.007 .062 40 1955 ---- ---- .058A .058A .057 -.007 .064 1 1960 ---- ---- .060A .060A .059 -.007 .066 11 1965 ---- ---- .061A .061A .061 -.007 .068 2 1970 ---- ---- .063A .063A .063 -.007 .070 2 1975 ---- ---- .065A .065A .065 -.007 .072 12 1980 ---- ---- .067A .067A .067 -.008 .075 13 1985 .073 .075B .069A .069A .069 -.008 1 .077 8 1990 ---- ---- .071A .071A .072 -.008 .080 5 1995 ---- ---- .072A .072A .074 -.008 .082 2 2000 .080 .085B .074A .074A .077 -.008 4 .085 45 311 2005 ---- ---- .077A .077A .079 -.009 .088 2 2010 ---- ---- .079A .079A .082 -.009 .091 1 2015 ---- ---- .081A .081A .085 -.009 .094 7 2020 ---- ---- .084A .084A .088 -.009 .097 2025 ---- .101B .087A .087A .092 -.008 .100 9 9 2030 ---- ---- .089A .089A .095 -.009 .104 7 2035 ---- .108B .092A .092A .099 -.008 .107 5 2040 ---- .112B .094A .094A .103 -.008 .111 9 2045 ---- .117B .097A .097A .107 -.008 .115 12 2050 .114 .122B .101A .114 .111 -.008 1 .119 1 25 2055 ---- .126B .104A .104A .115 -.008 .123 3 2060 ---- .131B .108A .108A .120 -.007 .127 2 2065 ---- .136B .112A .112A .125 -.007 .132 5 2070 ---- .142B .116A .116A .130 -.006 .136 16 2075 .136 .147B .120A .134A .135 -.006 1 .141 16 2080 ---- .153B .124A .124A .140 -.007 .147 3 18 2085 ---- .159B .128A .128A .145 -.007 .152 1 2090 ---- .165B .132A .132A .151 -.007 .158 9 2095 ---- .172B .137A .137A .157 -.006 .163 13 2100 ---- .179B .142A .142A .163 -.006 3 .169 7 407 2105 ---- .186B .147A .147A .169 -.007 .176 103 2110 ---- .193B .152A .152A .176 -.006 .182 11 2115 ---- .201B .158A .158A .183 -.006 .189 17 2120 ---- .210B .164A .164A .190 -.006 .196 1 34 2125 ---- .218B .170A .170A .197 -.006 1 .203 2 433 2130 .176 .228B .176 .228B .205 -.006 3 .211 2 18 2135 ---- .237B .183A .183A .213 -.006 .219 1 18 2140 .249 .250 .190A .216A .221 -.006 11 .227 2 15 2145 ---- .257B .198A .198A .230 -.006 .236 1 21 2150 .212 .267B .205A .267B .239 -.005 2 .244 39 129 2155 ---- .278B .213A .213A .249 -.004 .253 10 62 2160 ---- .289B .221A .221A .258 -.005 .263 3 2165 ---- .301B .229A .229A .269 -.004 .273 4 2170 ---- .313B .238A .238A .279 -.004 .283 7 9 2175 ---- .326B .246A .246A .290 -.003 .293 2 175 2180 ---- .339B .256A .256A .302 -.002 .304 3 2185 ---- .353B .265A .265A .314 -.002 .316 16 2190 ---- .366B .275A .275A .326 -.001 1 .327 29 2195 ---- .382B .286A .286A .339 UNCH .339 1 9 2200 .300 .396B .296A .396B .352 UNCH 10 .352 11 254 2205 ---- .411B .307A .307A .366 +.001 .365 2210 ---- .427B .319A .319A .380 +.002 .378 18 2215 ---- .443B .330A .330A .395 +.003 3 .392 1 5 2220 ---- .460B .342A .342A .410 +.003 2 .407 6 2225 ---- .478B .355A .355A .426 +.004 1 .422 1 132 2230 ---- .496B .368A .368A .442 +.005 .437 6 2235 ---- .515B .382A .382A .459 +.006 .453 11 24 2240 ---- .533B .396A .396A .477 +.008 4 .469 4 14 2245 ---- .553B .411A .411A .495 +.009 .486 13 2250 ---- .574B .426A .426A .513 +.010 11 .503 13 57 2255 ---- .595B .440A .440A .532 +.011 .521 1 12 2260 ---- .617B .456A .456A .552 +.012 .540 12 2265 ---- .638B .472A .472A .572 +.013 4 .559 4 27 2270 ---- .661B .489A .489A .593 +.015 .578 2 19 2275 ---- .684B .506A .506A .614 +.016 1 .598 16 15 2280 .627 .708B .524A .612A .636 +.017 35 .619 4 16 2285 ---- .731B .543A .543A .659 +.019 1 .640 16 2290 ---- .756B .562A .562A .682 +.020 .662 29 2295 .695 .781B .581A .781B .705 +.021 2 .684 9 2300 .785 .807B .601A .776B .729 +.022 28 .707 15 245 2305 ---- .834B .621A .621A .754 +.024 .730 1 2310 .815 .860B .642A .815 .779 +.025 12 .754 1 2315 ---- .888B .663A .663A .805 +.027 3 .778 3 4 2320 .864 .916B .685A .864 .831 +.028 3 .803 9 2325 .752 .945B .708A .907B .858 +.030 3 .828 2 106 2330 ---- .973B .731A .731A .885 +.031 .854 6 10 2335 ---- 1.003B .755A .755A .913 +.033 .880 13 2340 ---- 1.033B .779A .779A .941 +.034 1 .907 1 20 2345 ---- 1.064B .804A .804A .970 +.035 .935 30 2350 .888 1.096B .828A .828A .999 +.036 2 .963 15 44 2355 ---- 1.126B .854A .854A 1.029 +.038 .991 1 2360 ---- 1.159B .881A .881A 1.059 +.039 1.020 5 6 2365 ---- 1.191B .907A .907A 1.090 +.040 1.050 1 2370 ---- 1.224B .934A .934A 1.121 +.041 1.080 1 4 2375 1.005 1.257B .962A .962A 1.153 +.043 1 1.110 26 2380 1.125 1.289B .990A 1.288B 1.185 +.044 3 1.141 1 2385 1.248 1.323B 1.018A 1.173A 1.217 +.044 2 1.173 2 2 2390 ---- 1.358B 1.048A 1.048A 1.251 +.046 1.205 3 2395 ---- 1.393B 1.077A 1.077A 1.284 +.047 1.237 55 2400 ---- 1.431B 1.107A 1.107A 1.318 +.048 1.270 84 2405 ---- 1.465B 1.138A 1.138A 1.353 +.050 1.303 1 5 2410 1.340 1.502B 1.169A 1.281A 1.388 +.051 4 1.337 2 2 2415 ---- 1.539B 1.200A 1.200A 1.423 +.052 1.371 1 2420 ---- 1.560B 1.232A 1.232A 1.459 +.054 1.405 9 2425 ---- 1.614B 1.264A 1.264A 1.495 +.055 1 1.440 2 2430 ---- 1.598B 1.297A 1.297A 1.532 +.057 1.475 1 2 2435 ---- 1.634B 1.333A 1.333A 1.569 +.058 1.511 3 2440 ---- 1.674B 1.367A 1.367A 1.606 +.059 1.547 2445 ---- 1.717B 1.401A 1.401A 1.644 +.060 1.584 8 2450 ---- 1.809B 1.433A 1.433A 1.682 +.061 1.621 2 11 2455 ---- 1.795B 1.470A 1.470A 1.721 +.063 1.658 2460 ---- 1.837B 1.504A 1.504A 1.760 +.064 1.696 2 2465 ---- 1.874B 1.540A 1.540A 1.799 +.065 1.734 4 2470 ---- 1.918B 1.575A 1.575A 1.839 +.066 1.773 2475 ---- 2.011B 1.612A 1.612A 1.878 +.067 1.811 11 2480 ---- 1.997B 1.650A 1.650A 1.919 +.069 1.850 1 2485 ---- 2.041B 1.775A 1.775A 1.959 +.069 1.890 2490 ---- 2.083B 1.813A 1.813A 2.000 +.070 1.930 2495 ---- 2.125B 1.850A 1.850A 2.041 +.071 1.970 2500 ---- 2.221B 1.802A 1.802A 2.083 +.073 2.010 4 2505 ---- 2.210B 1.927A 1.927A 2.124 +.073 2.051 2510 ---- 2.252B 1.967A 1.967A 2.166 +.075 2.091 2515 ---- 2.296B 2.006A 2.006A 2.209 +.076 2.133 2520 ---- 2.339B 2.046A 2.046A 2.251 +.077 2.174 2525 ---- 2.436B 1.997A 1.997A 2.294 +.078 2.216 7 2530 ---- 2.426B 2.126A 2.126A 2.337 +.079 2.258 2535 ---- 2.470B 2.166A 2.166A 2.380 +.080 2.300 2540 ---- 2.514B 2.207A 2.207A 2.423 +.081 2.342 4 2545 ---- 2.558B 2.248A 2.248A 2.467 +.082 2.385 2550 ---- 2.655B 2.200A 2.200A 2.511 +.084 2.427 4 2555 ---- 2.647B 2.329A 2.329A 2.555 +.085 2.470 2560 ---- 2.691B 2.372A 2.372A 2.599 +.085 2.514 4 2565 ---- 2.736B 2.414A 2.414A 2.643 +.086 2.557 2570 ---- 2.781B 2.456A 2.456A 2.687 +.086 2.601 2575 2.485 2.879B 2.410A 2.879B 2.732 +.088 1 2.644 4 2580 ---- 2.874B 2.541A 2.541A 2.777 +.089 2.688 2585 ---- 2.919B 2.584A 2.584A 2.822 +.090 2.732 2590 ---- 2.963B 2.627A 2.627A 2.867 +.091 2.776 2595 ---- 3.008B 2.670A 2.670A 2.912 +.091 2.821 2600 2.700 3.108B 2.626A 3.108B 2.958 +.093 1 2.865 1 3 2605 ---- 3.100B 2.758A 2.758A 3.003 +.093 2.910 2610 ---- 3.146B 2.801A 2.801A 3.049 +.094 2.955 2615 ---- 3.192B 2.845A 2.845A 3.095 +.095 3.000 2625 ---- 3.337B 2.846A 2.846A 3.187 +.097 3.090 1 2 2650 ---- 3.571B 3.070A 3.070A 3.418 +.099 3.319 1 2675 ---- 3.806B 3.297A 3.297A 3.652 +.102 3.550 2 2700 ---- 4.044B 3.529A 3.529A 3.889 +.105 3.784 1 2725 ---- 4.283B 3.762A 3.762A 4.127 +.107 4.020 1 2750 ---- 4.524B 3.997A 3.997A 4.366 +.108 4.258 5 2775 ---- 4.767B 4.234A 4.234A 4.608 +.111 4.497 2800 ---- 5.008B 4.473A 4.473A 4.850 +.112 4.738 2825 ---- 5.250B 4.713A 4.713A 5.094 +.114 4.980 2 2850 ---- 5.313B 4.954A 4.954A 5.338 +.116 5.222 2 2875 ---- ---- 5.197A 5.197A 5.584 +.118 5.466 1 2900 ---- ---- 5.440A 5.440A 5.829 +.118 5.711 2925 ---- ---- ---- ---- 6.075 +.119 5.956 3 2950 ---- ---- ---- ---- 6.322 +.121 6.201 2975 ---- ---- ---- ---- 6.569 +.121 6.448 3000 ---- ---- ---- ---- 6.816 +.122 6.694 1 3025 ---- ---- ---- ---- 7.063 +.122 6.941 3050 ---- ---- ---- ---- 7.311 +.122 7.189 3075 ---- ---- ---- ---- 7.559 +.123 7.436 3100 ---- ---- ---- ---- 7.808 +.124 7.684 3125 ---- ---- ---- ---- 8.057 +.125 7.932 4 3150 ---- ---- ---- ---- 8.305 +.124 8.181 3175 ---- ---- ---- ---- 8.554 +.125 8.429 3200 ---- ---- ---- ---- 8.804 +.126 8.678 2 3225 ---- ---- ---- ---- 9.053 +.126 8.927 3250 ---- ---- ---- ---- 9.302 +.126 9.176 3275 ---- ---- ---- ---- 9.552 +.127 9.425 3300 ---- ---- ---- ---- 9.802 +.128 9.674 3325 ---- ---- ---- ---- 10.051 +.127 9.924 3350 ---- ---- ---- ---- 10.301 +.128 10.173 3375 ---- ---- ---- ---- 10.551 +.128 10.423 3400 ---- ---- ---- ---- 10.801 +.129 10.672 2 3425 ---- ---- ---- ---- 11.051 +.129 10.922 3500 ---- ---- ---- ---- 11.801 +.129 11.672 3600 ---- ---- ---- ---- 12.801 +.129 12.672 3800 ---- ---- ---- ---- 14.801 +.129 14.672 4000 ---- ---- ---- ---- 16.801 +.129 16.672 4500 ---- ---- ---- ---- 21.801 +.129 21.672 5000 ---- ---- ---- ---- 26.801 +.129 26.672 5500 ---- ---- ---- ---- 31.801 +.129 31.672 6000 ---- ---- ---- ---- 36.801 +.129 36.672 6500 ---- ---- ---- ---- 41.801 +.129 41.672 7000 ---- ---- ---- ---- 46.801 +.129 46.672 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .004 UNCH .004 10000 ---- ---- ---- ---- 76.801 +.129 76.672 1025 ---- ---- ---- ---- .004 UNCH .004 1050 ---- ---- ---- ---- .004 -.001 .005 1075 ---- ---- ---- ---- .005 UNCH .005 1100 ---- ---- ---- ---- .006 UNCH .006 21 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .007 UNCH .007 1 1175 ---- ---- ---- ---- .007 -.001 .008 5 1200 ---- ---- ---- ---- .008 -.001 .009 19 1225 ---- ---- ---- ---- .009 -.001 .010 230 1250 ---- ---- ---- ---- .010 UNCH .010 11 1275 ---- ---- ---- ---- .011 UNCH .011 1300 ---- ---- ---- ---- .012 -.001 .013 245 1325 ---- ---- ---- ---- .012 -.002 .014 2 1350 .012 .012 .012 .012 .014 -.001 3 .015 6 1375 ---- ---- ---- ---- .015 -.001 .016 5 1400 .012 .012 .012 .012 .016 -.002 6 .018 4 214 1425 ---- ---- ---- ---- .017 -.002 3 .019 3 1450 ---- ---- ---- ---- .018 -.003 .021 29 92 1475 ---- ---- ---- ---- .020 -.002 .022 5 5 1500 ---- ---- ---- ---- .021 -.003 .024 29 369 1525 ---- ---- ---- ---- .023 -.003 1 .026 12 1550 ---- ---- ---- ---- .025 -.003 .028 38 259 1575 ---- ---- .030A .030A .027 -.004 .031 17 10 1600 ---- ---- .032A .032A .029 -.004 .033 39 1625 .027 .027 .027 .028B .032 -.004 5 .036 162 1650 ---- ---- .038A .038A .035 -.005 1 .040 64 1675 ---- ---- .041A .041A .038 -.005 1 .043 16 1700 ---- ---- .044A .044A .042 -.006 2 .048 401 1725 ---- ---- .049A .049A .046 -.006 .052 36 1750 ---- ---- .053A .053A .051 -.007 .058 2 135 1775 ---- ---- .059A .059A .057 -.007 .064 4 1800 ---- ---- .065A .065A .064 -.007 .071 20 747 1825 ---- ---- .072A .072A .072 -.007 .079 57 1850 ---- ---- .081A .081A .081 -.007 .088 48 1875 ---- ---- .090A .090A .092 -.007 .099 327 1900 .101 .111B .101 .111B .105 -.006 4 .111 4 141 1910 ---- ---- .107A .107A .111 -.006 .117 1915 ---- ---- .110A .110A .114 -.006 .120 1920 ---- .124B .112A .112A .117 -.006 .123 1925 ---- .127B .115A .115A .120 -.006 .126 51 1930 ---- .131B .118A .118A .124 -.006 .130 1935 ---- .134B .121A .121A .127 -.006 .133 1 1940 ---- .138B .124A .124A .131 -.005 .136 1945 ---- .142B .128A .128A .134 -.006 .140 1950 ---- .146B .131A .131A .138 -.006 .144 454 1955 .140 .151B .134A .134A .142 -.006 1 .148 17 1960 ---- .155B .138A .138A .146 -.006 .152 18 1965 ---- .160B .142A .142A .150 -.006 .156 1970 ---- .164B .145A .145A .155 -.005 .160 10 1975 ---- .170B .149A .149A .159 -.006 .165 34 1980 ---- .174B .153A .153A .164 -.005 .169 1 1985 ---- .180B .158A .158A .169 -.005 .174 1990 ---- .185B .162A .162A .174 -.005 .179 3 1995 ---- .191B .166A .166A .179 -.005 .184 2000 ---- .197B .169A .169A .184 -.005 2 .189 11 480 2005 ---- .203B .176A .176A .189 -.005 .194 2010 ---- .209B .181A .181A .195 -.005 .200 2015 ---- .215B .186A .186A .201 -.005 .206 2020 ---- .222B .191A .191A .207 -.005 .212 2025 ---- .228B .196A .196A .213 -.005 .218 32 2030 ---- .235B .202A .202A .220 -.004 .224 2035 ---- .243B .207A .207A .226 -.005 .231 2040 ---- .250B .213A .213A .233 -.004 .237 2045 ---- .258B .219A .219A .240 -.004 .244 2050 ---- .266B .226A .226A .247 -.004 .251 1 16 2055 ---- .274B .232A .232A .255 -.004 .259 2060 ---- .282B .239A .239A .262 -.004 .266 2065 ---- .291B .246A .246A .270 -.004 .274 154 2070 ---- .300B .253A .253A .279 -.003 .282 2075 ---- .309B .260A .260A .287 -.003 .290 161 2080 ---- .318B .267A .267A .296 -.003 .299 2085 ---- .328B .275A .275A .305 -.002 .307 6 2090 ---- .338B .283A .283A .314 -.002 .316 2095 ---- .349B .291A .291A .323 -.003 .326 3 2100 .350 .360B .300A .345B .333 -.002 4 .335 7 282 2105 ---- .370B .307A .307A .343 -.002 .345 2110 ---- .382B .317A .317A .354 -.001 .355 2115 ---- .394B .325A .325A .364 -.001 .365 2120 ---- .406B .335A .335A .375 -.001 .376 2125 ---- .418B .344A .344A .387 UNCH .387 9 2130 ---- .431B .354A .354A .398 UNCH .398 2135 ---- .444B .365A .365A .410 +.001 .409 2140 ---- .457B .375A .375A .423 +.002 .421 2145 ---- .471B .386A .386A .435 +.002 .433 2150 ---- .485B .397A .397A .448 +.002 .446 1 272 2155 ---- .499B .408A .408A .462 +.004 .458 66 2160 ---- .514B .420A .420A .475 +.004 .471 5 2165 ---- .530B .432A .432A .489 +.004 .485 5 2170 ---- .545B .444A .444A .504 +.005 .499 2175 ---- .561B .457A .457A .519 +.006 .513 115 2180 ---- .579B .468A .468A .534 +.007 .527 2185 ---- .594B .481A .481A .549 +.007 .542 2190 ---- .613B .495A .495A .565 +.008 .557 1 2195 ---- .629B .509A .509A .582 +.009 .573 2200 .545 .647B .523A .523A .598 +.009 3 .589 3 214 2205 ---- .667B .538A .538A .616 +.011 .605 2210 ---- .685B .553A .553A .633 +.011 .622 2215 ---- .704B .568A .568A .651 +.012 .639 4 2220 ---- .724B .583A .583A .669 +.013 .656 1 2225 ---- .744B .599A .599A .688 +.014 .674 3 2230 ---- .764B .615A .615A .708 +.015 .693 2235 ---- .785B .634A .634A .727 +.015 .712 2240 ---- .807B .650A .650A .747 +.016 .731 2245 ---- .829B .668A .668A .768 +.018 .750 2250 ---- .851B .686A .686A .789 +.019 .770 3 12 2255 ---- .873B .704A .704A .810 +.019 .791 2260 ---- .896B .723A .723A .832 +.020 .812 2265 ---- .920B .742A .742A .854 +.021 .833 6 2270 ---- .943B .762A .762A .877 +.022 .855 2275 ---- .967B .782A .782A .900 +.023 .877 103 2280 ---- .992B .803A .803A .923 +.024 .899 1 2285 ---- 1.017B .823A .823A .947 +.025 .922 2290 ---- 1.042B .845A .845A .971 +.025 .946 4 2295 ---- 1.069B .866A .866A .996 +.026 .970 2300 ---- 1.096B .888A .888A 1.021 +.027 .994 3 82 2305 ---- 1.122B .910A .910A 1.046 +.027 1.019 1 2310 ---- 1.150B .933A .933A 1.072 +.028 1.044 4 2315 ---- 1.178B .956A .956A 1.099 +.030 1.069 2320 ---- 1.205B .980A .980A 1.125 +.030 1.095 12 2325 ---- 1.234B 1.004A 1.004A 1.152 +.031 1.121 7 2330 ---- 1.263B 1.028A 1.028A 1.180 +.032 1.148 1 6 2335 1.175 1.291B 1.053A 1.176A 1.208 +.033 2 1.175 2340 ---- 1.322B 1.078A 1.078A 1.236 +.034 1.202 2345 ---- 1.351B 1.104A 1.104A 1.265 +.035 1.230 2350 ---- 1.383B 1.130A 1.130A 1.294 +.035 1.259 14 2355 ---- 1.413B 1.156A 1.156A 1.324 +.037 1.287 2360 ---- 1.445B 1.183A 1.183A 1.353 +.037 1.316 2365 ---- 1.476B 1.210A 1.210A 1.384 +.038 1.346 2370 ---- 1.508B 1.238A 1.238A 1.414 +.039 1.375 2375 ---- 1.541B 1.265A 1.265A 1.445 +.040 1.405 1 2380 ---- 1.573B 1.294A 1.294A 1.477 +.041 1.436 1 2385 ---- 1.606B 1.323A 1.323A 1.508 +.042 1.466 2390 ---- 1.641B 1.352A 1.352A 1.541 +.043 1.498 2395 ---- 1.674B 1.381A 1.381A 1.573 +.044 1.529 2 2400 1.460 1.708B 1.411A 1.665B 1.606 +.045 4 1.561 3 14 2405 ---- 1.739B 1.441A 1.441A 1.639 +.046 1.593 1 2410 ---- 1.774B 1.471A 1.471A 1.673 +.048 1.625 2415 ---- 1.809B 1.502A 1.502A 1.706 +.048 1.658 2420 ---- 1.844B 1.533A 1.533A 1.741 +.050 1.691 2425 ---- 1.883B 1.565A 1.565A 1.775 +.050 1.725 4 2430 ---- 1.915B 1.597A 1.597A 1.810 +.052 1.758 2435 ---- 1.951B 1.629A 1.629A 1.845 +.052 1.793 2440 ---- 1.988B 1.662A 1.662A 1.881 +.054 1.827 2445 ---- 2.025B 1.695A 1.695A 1.916 +.054 1.862 2450 ---- 2.065B 1.728A 1.728A 1.952 +.055 1.897 2 2455 ---- 2.099B 1.761A 1.761A 1.989 +.057 1.932 2460 ---- 2.137B 1.795A 1.795A 2.025 +.058 1.967 2465 ---- 2.175B 1.839A 1.839A 2.062 +.059 2.003 2470 ---- 2.184B 1.874A 1.874A 2.099 +.059 2.040 2475 ---- 2.255B 1.899A 1.899A 2.137 +.061 2.076 2 2480 ---- 2.211B 1.943A 1.943A 2.175 +.062 2.113 2485 ---- 2.250B 1.978A 1.978A 2.213 +.063 2.150 2490 ---- 2.290B 2.014A 2.014A 2.251 +.064 2.187 2495 ---- 2.329B 2.050A 2.050A 2.289 +.064 2.225 2500 ---- 2.450B 2.076A 2.076A 2.328 +.066 2.262 1 5 2505 ---- 2.409B 2.122A 2.122A 2.367 +.066 2.301 4 2510 ---- 2.450B 2.159A 2.159A 2.406 +.067 2.339 2515 ---- 2.491B 2.192A 2.192A 2.446 +.069 2.377 2520 ---- 2.531B 2.233A 2.233A 2.486 +.070 2.416 2525 ---- 2.651B 2.262A 2.262A 2.525 +.070 2.455 2530 ---- 2.613B 2.309A 2.309A 2.566 +.071 2.495 2535 ---- 2.654B 2.462A 2.462A 2.606 +.072 2.534 2540 ---- 2.695B 2.500A 2.500A 2.646 +.072 2.574 2545 ---- 2.737B 2.538A 2.538A 2.687 +.073 2.614 2550 ---- 2.857B 2.452A 2.452A 2.728 +.074 2.654 1 2555 ---- 2.821B 2.616A 2.616A 2.769 +.075 2.694 2560 ---- 2.863B 2.655A 2.655A 2.811 +.076 2.735 2565 ---- 2.906B 2.693A 2.693A 2.852 +.076 2.776 2570 ---- 2.948B 2.732A 2.732A 2.894 +.077 2.817 2575 ---- 3.068B 2.649A 2.649A 2.936 +.078 2.858 2580 ---- 3.034B 2.810A 2.810A 2.978 +.079 2.899 2585 ---- 3.077B 2.850A 2.850A 3.020 +.079 2.941 2590 ---- 3.121B 2.890A 2.890A 3.062 +.080 2.982 2595 ---- 3.164B 2.930A 2.930A 3.105 +.081 3.024 2600 ---- 3.283B 2.851A 2.851A 3.148 +.082 3.066 7 2605 ---- 3.251B 3.010A 3.010A 3.191 +.083 3.108 2610 ---- 3.295B 3.051A 3.051A 3.234 +.083 3.151 2615 ---- 3.338B 3.092A 3.092A 3.277 +.084 3.193 2625 ---- 3.502B 3.058A 3.058A 3.363 +.084 3.279 2650 ---- 3.723B 3.269A 3.269A 3.583 +.088 3.495 5 2675 ---- 3.948B 3.484A 3.484A 3.805 +.091 3.714 2700 ---- 4.175B 3.702A 3.702A 4.030 +.094 3.936 15 2725 ---- 4.404B 3.925A 3.925A 4.257 +.096 4.161 1 2750 ---- 4.635B 4.148A 4.148A 4.487 +.099 4.388 2 2775 ---- 4.868B 4.374A 4.374A 4.718 +.100 4.618 2800 ---- 5.102B 4.603A 4.603A 4.952 +.103 4.849 2 2825 ---- 5.338B 4.833A 4.833A 5.186 +.104 5.082 4 2850 ---- 5.576B 5.066A 5.066A 5.423 +.106 5.317 2 2875 ---- 5.814B 5.300A 5.300A 5.660 +.107 5.553 9 2900 ---- 6.054B 5.536A 5.536A 5.899 +.109 5.790 1 2925 ---- 6.294B 5.772A 5.772A 6.139 +.110 6.029 2 2950 ---- 6.536B 6.010A 6.010A 6.380 +.112 6.268 2 2975 ---- 6.778B 6.249A 6.249A 6.621 +.112 6.509 5 3000 ---- 7.020B 6.489A 6.489A 6.864 +.114 6.750 5 3025 ---- 7.264B 6.730A 6.730A 7.107 +.115 6.992 1 3050 ---- 7.508B 6.971A 6.971A 7.351 +.116 7.235 1 3075 ---- 7.592B 7.214A 7.214A 7.595 +.117 7.478 1 3100 ---- 7.752B 7.457A 7.457A 7.840 +.118 7.722 4 3125 ---- ---- 7.700A 7.700A 8.085 +.119 7.966 1 3150 ---- ---- 7.944A 7.944A 8.331 +.120 8.211 1 3175 ---- ---- ---- ---- 8.577 +.120 8.457 4 3200 ---- ---- ---- ---- 8.823 +.120 8.703 2 3225 ---- ---- ---- ---- 9.070 +.121 8.949 6 3250 ---- ---- ---- ---- 9.317 +.121 9.196 3 3275 ---- ---- ---- ---- 9.565 +.123 9.442 6 3300 ---- ---- ---- ---- 9.812 +.122 9.690 2 3325 ---- ---- ---- ---- 10.060 +.123 9.937 1 3350 ---- ---- ---- ---- 10.309 +.124 10.185 3375 ---- ---- ---- ---- 10.557 +.124 10.433 1 3400 ---- ---- ---- ---- 10.806 +.125 10.681 2 3425 ---- ---- ---- ---- 11.054 +.125 10.929 2 3450 ---- ---- ---- ---- 11.304 +.126 11.178 3 3475 ---- ---- ---- ---- 11.553 +.126 11.427 1 3500 ---- ---- ---- ---- 11.802 +.126 11.676 1 3525 ---- ---- ---- ---- 12.052 +.127 11.925 2 3550 ---- ---- ---- ---- 12.301 +.127 12.174 3 3575 ---- ---- ---- ---- 12.551 +.128 12.423 1 3600 ---- ---- ---- ---- 12.801 +.128 12.673 3625 ---- ---- ---- ---- 13.051 +.129 12.922 2 3650 ---- ---- ---- ---- 13.301 +.129 13.172 1 3675 ---- ---- ---- ---- 13.551 +.129 13.422 1 3700 ---- ---- ---- ---- 13.801 +.129 13.672 3725 ---- ---- ---- ---- 14.051 +.129 13.922 4000 ---- ---- ---- ---- 16.801 +.129 16.672 1 4500 ---- ---- ---- ---- 21.801 +.129 21.672 5000 ---- ---- ---- ---- 26.801 +.129 26.672 6000 ---- ---- ---- ---- 36.801 +.129 36.672 7500 ---- ---- ---- ---- 51.801 +.129 51.672 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 1 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 UNCH .003 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .009 +.002 .007 1025 ---- ---- ---- ---- .010 +.003 .007 1050 ---- ---- ---- ---- .010 +.002 .008 1075 ---- ---- ---- ---- .011 +.002 .009 1100 ---- ---- ---- ---- .012 +.002 .010 1125 ---- ---- ---- ---- .012 +.001 .011 1150 ---- ---- ---- ---- .013 +.001 .012 1175 ---- ---- ---- ---- .014 +.001 .013 1200 ---- ---- ---- ---- .015 +.001 .014 1225 ---- ---- ---- ---- .016 +.001 .015 1250 ---- ---- ---- ---- .017 +.001 .016 1275 ---- ---- ---- ---- .018 UNCH .018 1300 ---- ---- ---- ---- .019 UNCH .019 1325 ---- ---- ---- ---- .020 -.001 .021 1350 ---- ---- ---- ---- .021 -.002 .023 1375 ---- ---- ---- ---- .023 -.002 .025 1400 ---- ---- ---- ---- .025 -.002 .027 1425 ---- ---- ---- ---- .027 -.003 .030 1450 ---- ---- ---- ---- .029 -.004 .033 1475 ---- ---- ---- ---- .031 -.005 .036 2 2 1500 ---- ---- ---- ---- .034 -.005 .039 10 1525 ---- ---- .042A .042A .037 -.006 .043 1550 ---- ---- .046A .046A .041 -.006 .047 21 1575 ---- ---- .050A .050A .045 -.006 .051 1600 ---- ---- .054A .054A .050 -.006 .056 1 6 1625 ---- ---- .059A .059A .055 -.007 .062 1 1650 ---- ---- .065A .065A .061 -.006 .067 3 1675 .071 .071 .071 .071 .068 -.006 11 .074 100 1700 ---- ---- .077A .077A .075 -.006 .081 57 1725 .088 .088 .086A .088 .084 -.006 5 .090 2 1750 ---- ---- .095A .095A .094 -.005 .099 2 1775 ---- ---- .105A .105A .105 -.005 .110 2 1800 .120 .123B .116A .118A .118 -.004 1 .122 2 16 1825 .135 .138B .129A .132A .132 -.004 1 .136 4 1850 .149 .155B .143A .147A .148 -.003 1 .151 19 1875 .166 .175B .160A .164A .166 -.003 1 .169 9 1900 .187 .197B .179A .184A .187 -.003 1 .190 11 1925 ---- .223B .201A .201A .211 -.003 .214 4 1950 ---- .252B .225A .225A .238 -.002 .240 16 1975 ---- .285B .253A .253A .269 -.002 .271 6 2000 ---- .323B .285A .285A .304 -.001 .305 18 2025 ---- .365B .320A .320A .344 UNCH .344 14 2050 ---- .413B .360A .360A .388 UNCH .388 5 2075 ---- .468B .405A .405A .439 +.001 .438 7 2100 ---- .528B .455A .455A .496 +.002 .494 20 2125 ---- .596B .511A .511A .560 +.004 .556 46 2150 ---- .671B .572A .572A .631 +.006 .625 1 19 2175 ---- .755B .641A .641A .710 +.009 .701 7 2200 ---- .846B .716A .716A .797 +.012 .785 5 10 2225 ---- .944B .802A .802A .892 +.016 .876 4 2250 ---- 1.051B .893A .893A .995 +.019 .976 8 2275 ---- 1.169B .992A .992A 1.107 +.023 1.084 2300 ---- 1.294B 1.100A 1.100A 1.228 +.027 1.201 1 7 2325 ---- 1.425B 1.216A 1.216A 1.357 +.032 1.325 3 2350 ---- 1.566B 1.340A 1.340A 1.494 +.036 1.458 53 2375 ---- 1.717B 1.472A 1.472A 1.639 +.041 1.598 3 2400 ---- 1.875B 1.612A 1.612A 1.792 +.045 1.747 1 2425 ---- 2.040B 1.760A 1.760A 1.952 +.050 1.902 2 2450 ---- 2.211B 1.915A 1.915A 2.120 +.055 2.065 2 2475 ---- 2.389B 2.077A 2.077A 2.293 +.058 2.235 2 2500 ---- 2.574B 2.246A 2.246A 2.473 +.062 2.411 2525 ---- 2.763B 2.421A 2.421A 2.659 +.066 2.593 2550 ---- 2.958B 2.601A 2.601A 2.850 +.070 2.780 1 2575 ---- 3.157B 2.786A 2.786A 3.045 +.073 2.972 2600 ---- 3.360B 2.979A 2.979A 3.245 +.077 3.168 1 2625 ---- 3.566B 3.174A 3.174A 3.450 +.081 3.369 2650 ---- 3.777B 3.374A 3.374A 3.657 +.083 3.574 2675 ---- 3.991B 3.578A 3.578A 3.869 +.087 3.782 1 2700 ---- 4.206B 3.785A 3.785A 4.083 +.090 3.993 2725 ---- 4.426B 3.994A 3.994A 4.300 +.092 4.208 2750 ---- 4.647B 4.209A 4.209A 4.520 +.095 4.425 1 2775 ---- 4.871B 4.424A 4.424A 4.742 +.098 4.644 2800 ---- 5.096B 4.644A 4.644A 4.966 +.100 4.866 2825 ---- 5.323B 4.863A 4.863A 5.191 +.102 5.089 2 2850 ---- 5.552B 5.087A 5.087A 5.419 +.104 5.315 1 2875 ---- 5.782B 5.311A 5.311A 5.648 +.106 5.542 1 2900 ---- 6.013B 5.538A 5.538A 5.878 +.108 5.770 1 2925 ---- 6.247B 5.766A 5.766A 6.110 +.109 6.001 1 2950 ---- 6.480B 5.997A 5.997A 6.343 +.111 6.232 1 2975 ---- 6.716B 6.227A 6.227A 6.578 +.113 6.465 3000 ---- 6.952B 6.459A 6.459A 6.813 +.114 6.699 3025 ---- 7.190B 6.694A 6.694A 7.049 +.115 6.934 3050 ---- 7.427B 6.928A 6.928A 7.287 +.117 7.170 2 3075 ---- 7.666B 7.163A 7.163A 7.525 +.118 7.407 3100 ---- 7.905B 7.400A 7.400A 7.764 +.119 7.645 3125 ---- 8.145B 7.637A 7.637A 8.003 +.120 7.883 2 3150 ---- 8.387B 7.876A 7.876A 8.244 +.121 8.123 3175 ---- 8.630B 8.114A 8.114A 8.485 +.122 8.363 3200 ---- 8.870B 8.354A 8.354A 8.726 +.122 8.604 2 3225 ---- 9.115B 8.594A 8.594A 8.968 +.123 8.845 3250 ---- 9.357B 8.835A 8.835A 9.211 +.124 9.087 3275 ---- 9.600B 9.077A 9.077A 9.454 +.125 9.329 3300 ---- 9.844B 9.319A 9.319A 9.698 +.126 9.572 3325 ---- 10.079B 9.561A 9.561A 9.942 +.126 9.816 3350 ---- 10.166B 9.804A 9.804A 10.187 +.127 10.060 3375 ---- 10.336B 10.048A 10.048A 10.432 +.128 10.304 3400 ---- ---- 10.292A 10.292A 10.677 +.128 10.549 3425 ---- ---- 10.536A 10.536A 10.923 +.129 10.794 3500 ---- ---- ---- ---- 11.662 +.131 11.531 4000 ---- ---- ---- ---- 16.642 +.139 16.503 5000 ---- ---- ---- ---- 26.642 +.139 26.503 850 ---- ---- ---- ---- .005 +.002 .003 875 ---- ---- ---- ---- .006 +.002 .004 900 ---- ---- ---- ---- .006 +.002 .004 925 ---- ---- ---- ---- .007 +.002 .005 950 ---- ---- ---- ---- .008 +.003 .005 975 ---- ---- ---- ---- .008 +.002 .006 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .012 +.004 .008 10000 ---- ---- ---- ---- 76.642 +.139 76.503 1025 ---- ---- ---- ---- .013 +.004 .009 1050 ---- ---- ---- ---- .014 +.004 .010 1075 ---- ---- ---- ---- .015 +.004 .011 1100 ---- ---- ---- ---- .016 +.003 .013 1125 ---- ---- ---- ---- .017 +.003 .014 1150 ---- ---- ---- ---- .018 +.002 .016 1175 ---- ---- ---- ---- .020 +.002 .018 1200 ---- ---- ---- ---- .021 +.002 .019 1225 ---- ---- ---- ---- .022 +.001 .021 1250 ---- ---- ---- ---- .024 +.001 .023 1275 ---- ---- ---- ---- .025 -.001 .026 1300 ---- ---- ---- ---- .027 -.001 .028 233 1325 ---- ---- ---- ---- .029 -.002 .031 1 1350 ---- ---- ---- ---- .031 -.003 .034 1375 ---- ---- ---- ---- .033 -.004 .037 1 1400 ---- ---- ---- ---- .036 -.004 .040 1 1425 ---- ---- ---- ---- .039 -.005 .044 1450 ---- ---- ---- ---- .042 -.006 .048 1475 ---- ---- ---- ---- .046 -.006 .052 1500 .054 .054 .054 .054 .050 -.007 1 .057 1000 1525 ---- ---- ---- ---- .055 -.007 .062 215 1550 ---- ---- ---- ---- .061 -.007 .068 40 1575 ---- ---- .074A .074A .067 -.008 .075 19 1600 ---- ---- .081A .081A .075 -.007 .082 2000 1625 ---- ---- .089A .089A .083 -.007 .090 13 1650 ---- ---- .097A .097A .092 -.006 .098 62 1675 ---- ---- .106A .106A .102 -.006 .108 106 1700 ---- ---- .116A .116A .114 -.005 .119 1 1002 1725 ---- ---- .128A .128A .127 -.004 .131 25 1750 ---- ---- .140A .140A .141 -.004 .145 126 1775 ---- .161B .155A .155A .157 -.003 .160 17 1800 ---- ---- .171A .171A .175 -.003 .178 35 1825 ---- .199B .189A .189A .195 -.002 .197 9 1850 ---- .222B .210A .210A .218 -.001 .219 8 1875 ---- .249B .233A .233A .243 -.001 .244 139 1900 ---- .278B .258A .258A .271 UNCH .271 29 1925 ---- .311B .287A .287A .302 UNCH .302 6 1950 ---- .348B .318A .318A .337 +.001 .336 6 1975 ---- .390B .353A .353A .376 +.001 .375 12 2000 .404 .436B .391A .392A .420 +.002 1 .418 138 2025 ---- .487B .435A .435A .468 +.003 .465 2050 ---- .544B .483A .483A .521 +.003 .518 2075 ---- .607B .536A .536A .581 +.005 .576 6 2100 ---- .677B .595A .595A .646 +.005 .641 8 2125 ---- .753B .659A .659A .718 +.007 .711 1 2150 ---- .836B .731A .731A .797 +.009 1 .788 35 2175 ---- .928B .807A .807A .883 +.011 .872 26 2200 ---- 1.025B .893A .893A .976 +.014 1 .962 4 2225 ---- 1.130B .985A .985A 1.078 +.018 1.060 8 2250 ---- 1.243B 1.082A 1.082A 1.186 +.020 1.166 2 2275 ---- 1.364B 1.188A 1.188A 1.303 +.024 1.279 7 2300 ---- 1.493B 1.303A 1.303A 1.427 +.028 1.399 2325 ---- 1.629B 1.424A 1.424A 1.558 +.032 1.526 1 2350 ---- 1.770B 1.551A 1.551A 1.697 +.036 1.661 2 2375 ---- 1.920B 1.685A 1.685A 1.843 +.040 1.803 2400 ---- 2.077B 1.826A 1.826A 1.995 +.043 1.952 3 2425 ---- 2.240B 1.974A 1.974A 2.155 +.047 2.108 6 2450 ---- 2.409B 2.129A 2.129A 2.320 +.051 2.269 2 2475 ---- 2.584B 2.289A 2.289A 2.492 +.055 2.437 6 2500 ---- 2.764B 2.456A 2.456A 2.669 +.059 2.610 4 2525 ---- 2.950B 2.627A 2.627A 2.851 +.062 2.789 2550 ---- 3.140B 2.805A 2.805A 3.037 +.065 2.972 2 2575 ---- 3.333B 2.987A 2.987A 3.229 +.069 3.160 2 2600 ---- 3.532B 3.174A 3.174A 3.424 +.072 3.352 8 2625 ---- 3.733B 3.365A 3.365A 3.623 +.075 3.548 3 2650 ---- 3.937B 3.560A 3.560A 3.826 +.079 3.747 1 2675 ---- 4.146B 3.758A 3.758A 4.031 +.081 3.950 1 2700 ---- 4.357B 3.960A 3.960A 4.240 +.084 4.156 3 2725 ---- 4.570B 4.164A 4.164A 4.452 +.087 4.365 1 2750 ---- 4.786B 4.372A 4.372A 4.666 +.089 4.577 3 2775 ---- 5.005B 4.583A 4.583A 4.883 +.092 4.791 2800 ---- 5.224B 4.798A 4.798A 5.101 +.094 5.007 2825 ---- 5.448B 5.012A 5.012A 5.322 +.096 5.226 2850 ---- 5.671B 5.230A 5.230A 5.545 +.098 5.447 1 2875 ---- 5.896B 5.450A 5.450A 5.769 +.100 5.669 1 2900 ---- 6.124B 5.672A 5.672A 5.995 +.102 5.893 2925 ---- 6.352B 5.895A 5.895A 6.222 +.103 6.119 2950 ---- 6.583B 6.120A 6.120A 6.451 +.105 6.346 1 2975 ---- 6.813B 6.347A 6.347A 6.681 +.107 6.574 3000 ---- 7.046B 6.576A 6.576A 6.912 +.108 6.804 1 3025 ---- 7.279B 6.804A 6.804A 7.144 +.110 7.034 1 3050 ---- 7.513B 7.034A 7.034A 7.377 +.111 7.266 1 3075 ---- 7.747B 7.266A 7.266A 7.611 +.112 7.499 1 3100 ---- 7.985B 7.498A 7.498A 7.846 +.113 7.733 3125 ---- 8.220B 7.732A 7.732A 8.082 +.114 7.968 5 3150 ---- 8.458B 7.965A 7.965A 8.319 +.116 8.203 1 3175 ---- 8.696B 8.202A 8.202A 8.556 +.116 8.440 2 3200 ---- 8.935B 8.438A 8.438A 8.794 +.117 8.677 3 3225 ---- 9.175B 8.674A 8.674A 9.033 +.118 8.915 4 3250 ---- 9.415B 8.912A 8.912A 9.272 +.118 9.154 2 3275 ---- 9.655B 9.150A 9.150A 9.512 +.119 9.393 6 3300 ---- 9.896B 9.389A 9.389A 9.753 +.120 9.633 3 3325 ---- 10.138B 9.628A 9.628A 9.994 +.121 9.873 8 3350 ---- 10.380B 9.868A 9.868A 10.236 +.122 10.114 9 3375 ---- 10.623B 10.109A 10.109A 10.478 +.122 10.356 10 3400 ---- 10.866B 10.350A 10.350A 10.721 +.123 10.598 12 3425 ---- 11.110B 10.591A 10.591A 10.964 +.124 10.840 2 3500 ---- 11.843B 11.319A 11.319A 11.696 +.126 11.570 14 4000 ---- ---- ---- ---- 16.643 +.137 16.506 5000 ---- ---- ---- ---- 26.642 +.139 26.503 6000 ---- ---- ---- ---- 36.642 +.139 36.503 7000 ---- ---- ---- ---- 46.642 +.139 46.503 800 ---- ---- ---- ---- .005 +.002 .003 1 8000 ---- ---- ---- ---- 56.642 +.139 56.503 825 ---- ---- ---- ---- .006 +.003 .003 850 ---- ---- ---- ---- .007 +.003 .004 875 ---- ---- ---- ---- .008 +.004 .004 900 ---- ---- ---- ---- .008 +.003 .005 9000 ---- ---- ---- ---- 66.642 +.139 66.503 925 ---- .006B ---- .006B .009 +.004 .005 950 ---- ---- ---- ---- .010 +.004 .006 975 ---- ---- ---- ---- .011 +.004 .007 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .017 -.003 .020 1175 ---- ---- ---- ---- .019 -.003 .022 1200 ---- ---- ---- ---- .022 -.003 .025 1225 ---- ---- ---- ---- .024 -.004 .028 1250 ---- ---- ---- ---- .027 -.004 .031 1275 ---- ---- ---- ---- .030 -.004 .034 1300 ---- ---- ---- ---- .033 -.004 .037 1325 ---- ---- ---- ---- .037 -.004 .041 1350 ---- ---- ---- ---- .041 -.004 .045 1375 ---- ---- ---- ---- .045 -.004 .049 1400 ---- ---- ---- ---- .050 -.004 .054 1425 ---- ---- ---- ---- .055 -.004 .059 1450 ---- ---- ---- ---- .060 -.005 .065 1475 ---- ---- ---- ---- .066 -.005 .071 1500 ---- ---- ---- ---- .072 -.005 .077 1525 ---- ---- ---- ---- .079 -.005 .084 1550 ---- ---- ---- ---- .087 -.005 .092 1575 ---- ---- ---- ---- .096 -.004 .100 1600 ---- ---- ---- ---- .105 -.004 .109 1625 ---- ---- ---- ---- .115 -.004 .119 1650 ---- ---- .130A .130A .127 -.004 .131 1675 ---- ---- .142A .142A .139 -.004 .143 1 1700 ---- ---- .155A .155A .153 -.004 .157 1 1725 ---- ---- .170A .170A .169 -.003 .172 2 1750 ---- ---- .186A .186A .186 -.004 .190 1 1775 ---- .210B .204A .204A .206 -.003 .209 2 1800 ---- .234B .225A .225A .227 -.004 .231 1 1825 ---- .259B .247A .247A .252 -.003 .255 1 1850 ---- .287B .272A .272A .279 -.003 .282 1875 ---- .318B .300A .300A .309 -.002 .311 1900 ---- .352B .331A .331A .342 -.002 .344 1925 ---- .391B .364A .364A .379 -.002 .381 1950 ---- .433B .402A .402A .420 -.001 .421 8 1975 ---- .480B .442A .442A .464 UNCH .464 2000 ---- .531B .486A .486A .513 +.001 .512 20 2025 ---- .587B .535A .535A .567 +.002 .565 2050 ---- .648B .587A .587A .626 +.004 .622 10 2075 ---- .715B .647A .647A .691 +.006 .685 2100 ---- .788B .710A .710A .761 +.008 .753 2125 ---- .868B .778A .778A .837 +.011 .826 2150 ---- .953B .854A .854A .919 +.013 .906 2175 ---- 1.045B .935A .935A 1.007 +.015 .992 2200 ---- 1.144B 1.021A 1.021A 1.102 +.018 1 1.084 2225 ---- 1.249B 1.114A 1.114A 1.204 +.021 1.183 2250 ---- 1.361B 1.215A 1.215A 1.312 +.024 1 1.288 2275 ---- 1.480B 1.322A 1.322A 1.427 +.026 1.401 2300 ---- 1.606B 1.436A 1.436A 1.549 +.029 1.520 2325 ---- 1.739B 1.555A 1.555A 1.677 +.032 1.645 2350 ---- 1.878B 1.679A 1.679A 1.811 +.034 1.777 2375 ---- 2.017B 1.812A 1.812A 1.952 +.037 1.915 2400 ---- 2.169B 1.949A 1.949A 2.100 +.041 2.059 2425 ---- 2.326B 2.092A 2.092A 2.253 +.044 2.209 2450 ---- 2.488B 2.242A 2.242A 2.411 +.046 2.365 2475 ---- 2.656B 2.397A 2.397A 2.575 +.048 2.527 2500 ---- 2.829B 2.557A 2.557A 2.745 +.052 2.693 2525 ---- 3.007B 2.723A 2.723A 2.919 +.054 2.865 2550 ---- 3.190B 2.893A 2.893A 3.098 +.057 3.041 2575 ---- 3.376B 3.068A 3.068A 3.281 +.060 3.221 2600 ---- 3.567B 3.248A 3.248A 3.468 +.062 3.406 4 2625 ---- 3.763B 3.431A 3.431A 3.659 +.065 3.594 2650 ---- 3.958B 3.619A 3.619A 3.854 +.067 3.787 2 2675 ---- 4.159B 3.810A 3.810A 4.052 +.070 3.982 2 2700 ---- 4.364B 4.005A 4.005A 4.254 +.073 4.181 2 2725 ---- 4.569B 4.203A 4.203A 4.458 +.075 4.383 2 2750 ---- 4.779B 4.404A 4.404A 4.665 +.077 4.588 4 2775 ---- 4.992B 4.608A 4.608A 4.875 +.080 4.795 2800 ---- 5.206B 4.815A 4.815A 5.087 +.082 5.005 2825 ---- 5.422B 5.024A 5.024A 5.302 +.085 5.217 2 2850 ---- 5.640B 5.235A 5.235A 5.518 +.087 5.431 2875 ---- 5.860B 5.449A 5.449A 5.737 +.090 5.647 2900 ---- 6.080B 5.664A 5.664A 5.957 +.092 5.865 2925 ---- 6.304B 5.882A 5.882A 6.179 +.094 6.085 2950 ---- 6.528B 6.101A 6.101A 6.402 +.095 6.307 2975 ---- 6.753B 6.321A 6.321A 6.627 +.097 6.530 3000 ---- 6.980B 6.544A 6.544A 6.853 +.099 6.754 3025 ---- 7.210B 6.768A 6.768A 7.080 +.100 6.980 3050 ---- 7.440B 6.993A 6.993A 7.308 +.102 7.206 3075 ---- 7.670B 7.219A 7.219A 7.537 +.103 7.434 3100 ---- 7.902B 7.447A 7.447A 7.768 +.104 7.664 3125 ---- 8.132B 7.675A 7.675A 7.999 +.105 7.894 3150 ---- 8.368B 7.905A 7.905A 8.231 +.106 8.125 3175 ---- 8.600B 8.136A 8.136A 8.464 +.107 8.357 2 3200 ---- 8.835B 8.367A 8.367A 8.698 +.108 8.590 3225 ---- 9.072B 8.600A 8.600A 8.933 +.109 8.824 3250 ---- 9.307B 8.833A 8.833A 9.168 +.109 9.059 3275 ---- 9.544B 9.067A 9.067A 9.405 +.110 9.295 3300 ---- 9.782B 9.302A 9.302A 9.642 +.111 9.531 3325 ---- 10.020B 9.537A 9.537A 9.880 +.112 9.768 3350 ---- 10.259B 9.773A 9.773A 10.118 +.112 10.006 3375 ---- 10.498B 10.010A 10.010A 10.357 +.113 10.244 3400 ---- 10.738B 10.248A 10.248A 10.597 +.114 10.483 3425 ---- 10.980B 10.486A 10.486A 10.837 +.115 10.722 3450 ---- 11.219B 10.724A 10.724A 11.077 +.115 10.962 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .024 +.006 .018 10000 ---- ---- ---- ---- 76.445 +.138 76.307 1025 ---- ---- ---- ---- .025 +.007 .018 1050 .016 .018B .016 .016 .026 +.007 165 .019 1075 ---- ---- ---- ---- .027 +.007 .020 1100 .020 .021B .020 .020 .028 +.007 1 .021 1125 ---- ---- ---- ---- .029 +.007 .022 1150 ---- ---- ---- ---- .031 +.007 .024 1175 ---- ---- ---- ---- .033 +.006 .027 1200 ---- ---- ---- ---- .035 +.006 .029 9 1225 ---- ---- ---- ---- .037 +.005 .032 1250 ---- ---- ---- ---- .040 +.004 .036 1275 ---- ---- ---- ---- .043 +.003 .040 1300 ---- ---- ---- ---- .046 +.001 .045 1325 ---- ---- ---- ---- .050 -.001 .051 1350 ---- ---- ---- ---- .054 -.002 .056 1375 ---- ---- ---- ---- .059 -.004 .063 1400 ---- ---- ---- ---- .064 -.005 .069 102 1425 ---- ---- ---- ---- .070 -.006 .076 1450 ---- ---- ---- ---- .077 -.007 .084 1475 ---- ---- ---- ---- .084 -.007 .091 1500 ---- ---- ---- ---- .092 -.007 .099 1525 ---- ---- ---- ---- .102 -.006 .108 6 1550 ---- ---- ---- ---- .112 -.006 .118 2 1575 ---- ---- ---- ---- .123 -.005 .128 1600 ---- ---- ---- ---- .135 -.005 .140 41 1625 ---- ---- ---- ---- .149 -.005 .154 42 1650 ---- ---- ---- ---- .164 -.004 .168 42 1675 ---- ---- ---- ---- .181 -.004 .185 1 1700 ---- ---- ---- ---- .199 -.004 .203 148 1725 ---- ---- .222A .222A .220 -.004 .224 2 1750 ---- ---- .243A .243A .242 -.004 .246 52 1775 ---- ---- .266A .266A .267 -.004 .271 1800 ---- ---- .291A .291A .294 -.004 .298 23 1825 ---- .329B .319A .319A .324 -.004 .328 10 1850 ---- .363B .350A .350A .357 -.004 .361 130 1875 ---- .400B .384A .384A .393 -.003 .396 13 1900 ---- .442B .420A .420A .432 -.003 .435 1 1925 ---- .487B .461A .461A .476 -.002 .478 1950 ---- .536B .505A .505A .523 -.002 .525 25 1975 ---- .590B .553A .553A .574 -.001 .575 2000 ---- .648B .601A .601A .630 UNCH .630 152 2025 ---- .711B .661A .661A .691 +.001 .690 2050 ---- .778B .722A .722A .757 +.003 .754 140 2075 ---- .852B .787A .787A .828 +.005 .823 1 2100 ---- .932B .857A .857A .905 +.007 .898 9 2125 ---- 1.017B .933A .933A .987 +.009 .978 2150 ---- 1.108B 1.013A 1.013A 1.075 +.011 1.064 39 2175 ---- 1.205B 1.100A 1.100A 1.169 +.013 1.156 2200 ---- 1.308B 1.197A 1.197A 1.269 +.015 1.254 103 2225 ---- 1.416B 1.295A 1.295A 1.375 +.018 1.357 8 2250 ---- 1.532B 1.400A 1.400A 1.488 +.020 1.468 2275 ---- 1.654B 1.510A 1.510A 1.606 +.022 1.584 2300 ---- 1.783B 1.626A 1.626A 1.731 +.025 1.706 1 2325 ---- 1.917B 1.747A 1.747A 1.862 +.028 1.834 7 2350 ---- 2.057B 1.875A 1.875A 1.998 +.030 1.968 6 2375 ---- 2.203B 2.008A 2.008A 2.140 +.033 2.107 2400 ---- 2.354B 2.147A 2.147A 2.288 +.036 2.252 102 2425 ---- 2.510B 2.291A 2.291A 2.441 +.040 2.401 2450 ---- 2.671B 2.441A 2.441A 2.599 +.043 2.556 2475 ---- 2.839B 2.595A 2.595A 2.762 +.046 2.716 2500 ---- 3.010B 2.755A 2.755A 2.929 +.048 2.881 13 2525 ---- 3.184B 2.919A 2.919A 3.102 +.052 3.050 2550 ---- 3.364B 3.087A 3.087A 3.278 +.055 3.223 2575 ---- 3.547B 3.260A 3.260A 3.459 +.058 3.401 2600 ---- 3.734B 3.437A 3.437A 3.643 +.060 3.583 26 2625 ---- 3.925B 3.618A 3.618A 3.831 +.063 3.768 2650 ---- 4.120B 3.803A 3.803A 4.023 +.065 3.958 1 2675 ---- 4.316B 3.991A 3.991A 4.218 +.068 4.150 2700 ---- 4.516B 4.182A 4.182A 4.415 +.070 4.345 1 2725 ---- 4.720B 4.377A 4.377A 4.616 +.072 4.544 2750 ---- 4.924B 4.574A 4.574A 4.819 +.074 4.745 2775 ---- 5.133B 4.774A 4.774A 5.025 +.077 4.948 2800 ---- 5.344B 4.977A 4.977A 5.233 +.078 5.155 2825 ---- 5.556B 5.182A 5.182A 5.443 +.080 5.363 1 2850 ---- 5.770B 5.390A 5.390A 5.655 +.082 5.573 2875 ---- 5.986B 5.600A 5.600A 5.870 +.084 5.786 2900 ---- 6.204B 5.811A 5.811A 6.086 +.085 6.001 2925 ---- 6.422B 6.025A 6.025A 6.304 +.087 6.217 2950 ---- 6.645B 6.241A 6.241A 6.523 +.088 6.435 2975 ---- 6.867B 6.458A 6.458A 6.745 +.091 6.654 3000 ---- 7.090B 6.677A 6.677A 6.967 +.092 6.875 3025 ---- 7.317B 6.897A 6.897A 7.191 +.093 7.098 3050 ---- 7.542B 7.119A 7.119A 7.416 +.095 7.321 3075 ---- 7.771B 7.342A 7.342A 7.643 +.097 7.546 3100 ---- 7.998B 7.566A 7.566A 7.870 +.098 7.772 3125 ---- 8.227B 7.792A 7.792A 8.099 +.100 7.999 3150 ---- 8.459B 8.018A 8.018A 8.328 +.100 8.228 1 3175 ---- 8.691B 8.246A 8.246A 8.559 +.102 8.457 3200 ---- 8.923B 8.474A 8.474A 8.790 +.103 8.687 1 3225 ---- 9.154B 8.704A 8.704A 9.022 +.104 8.918 3250 ---- 9.388B 8.935A 8.935A 9.255 +.105 9.150 3275 ---- 9.622B 9.166A 9.166A 9.489 +.107 9.382 3300 ---- 9.857B 9.398A 9.398A 9.723 +.108 9.615 2 3325 ---- 10.095B 9.631A 9.631A 9.958 +.109 9.849 3350 ---- 10.329B 9.864A 9.864A 10.194 +.110 10.084 3375 ---- 10.566B 10.098A 10.098A 10.430 +.111 10.319 3400 ---- 10.804B 10.333A 10.333A 10.666 +.111 10.555 1 3425 ---- 11.042B 10.569A 10.569A 10.904 +.112 10.792 1 3450 ---- 11.280B 10.805A 10.805A 11.142 +.113 11.029 3475 ---- 11.520B 11.041A 11.041A 11.380 +.114 11.266 1 3500 ---- 11.760B 11.278A 11.278A 11.619 +.115 11.504 1 3525 ---- 12.000B 11.516A 11.516A 11.858 +.115 11.743 2 3550 ---- 12.240B 11.754A 11.754A 12.098 +.116 11.982 1 3575 ---- 12.480B 11.993A 11.993A 12.338 +.117 12.221 2 3600 ---- 12.721B 12.232A 12.232A 12.579 +.118 12.461 3 3625 ---- 12.963B 12.471A 12.471A 12.820 +.118 12.702 2 3650 ---- 13.205B 12.712A 12.712A 13.062 +.119 12.943 5 3675 ---- 13.448B 12.952A 12.952A 13.304 +.120 13.184 3 3700 ---- 13.690B 13.193A 13.193A 13.546 +.120 13.426 5 3725 ---- 13.933B 13.434A 13.434A 13.789 +.121 13.668 2 3750 ---- 14.177B 13.675A 13.675A 14.032 +.122 13.910 3775 ---- 14.420B 13.917A 13.917A 14.275 +.122 14.153 3800 ---- 14.664B 14.160A 14.160A 14.519 +.123 14.396 3825 ---- 14.909B 14.402A 14.402A 14.763 +.124 14.639 3850 ---- 15.153B 14.645A 14.645A 15.007 +.124 14.883 3875 ---- 15.400B 14.888A 14.888A 15.252 +.125 15.127 3900 ---- 15.644B 15.132A 15.132A 15.497 +.126 15.371 3925 ---- 15.888B 15.376A 15.376A 15.742 +.126 15.616 3950 ---- 15.998B 15.620A 15.620A 15.987 +.126 15.861 3975 ---- 16.200B 15.864A 15.864A 16.233 +.127 16.106 4000 ---- ---- 16.109A 16.109A 16.479 +.128 16.351 4025 ---- ---- 16.354A 16.354A 16.725 +.128 16.597 4050 ---- ---- 16.599A 16.599A 16.972 +.129 16.843 4075 ---- ---- ---- ---- 17.219 +.130 17.089 4500 ---- ---- ---- ---- 21.445 +.138 21.307 5000 ---- ---- ---- ---- 26.445 +.138 26.307 6000 ---- ---- ---- ---- 36.445 +.138 36.307 7000 ---- ---- ---- ---- 46.445 +.138 46.307 725 .011 .011 .011 .011 .014 -.002 231 .016 50 50 750 ---- ---- ---- ---- .015 -.001 .016 775 ---- ---- ---- ---- .016 -.001 .017 800 ---- ---- ---- ---- .017 UNCH .017 8000 ---- ---- ---- ---- 56.445 +.138 56.307 825 ---- ---- ---- ---- .018 +.001 .017 850 ---- ---- ---- ---- .018 +.001 .017 875 ---- ---- ---- ---- .019 +.002 .017 900 ---- ---- ---- ---- .020 +.003 .017 9000 ---- ---- ---- ---- 66.445 +.138 66.307 925 ---- ---- ---- ---- .021 +.004 .017 950 ---- ---- ---- ---- .022 +.004 .018 975 ---- ---- ---- ---- .023 +.005 .018 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .012 -.017 .029 10000 ---- ---- ---- ---- 76.227 +.133 76.094 1025 ---- ---- ---- ---- .014 -.017 .031 1050 ---- ---- ---- ---- .016 -.018 .034 1075 ---- ---- ---- ---- .019 -.017 .036 1100 ---- ---- ---- ---- .021 -.018 .039 1125 ---- ---- ---- ---- .025 -.018 .043 1150 ---- ---- ---- ---- .028 -.018 .046 1175 ---- ---- ---- ---- .032 -.018 .050 1200 ---- ---- ---- ---- .037 -.017 .054 1225 ---- ---- ---- ---- .042 -.017 .059 1250 ---- ---- ---- ---- .048 -.016 .064 1275 ---- ---- ---- ---- .054 -.015 .069 1300 ---- ---- ---- ---- .060 -.015 .075 1325 ---- ---- ---- ---- .068 -.014 .082 1350 ---- ---- ---- ---- .076 -.013 .089 1375 ---- ---- ---- ---- .085 -.012 .097 1400 ---- ---- ---- ---- .094 -.011 .105 100 1425 ---- ---- ---- ---- .105 -.010 .115 1450 ---- ---- ---- ---- .116 -.009 .125 1475 ---- ---- ---- ---- .128 -.009 .137 1500 ---- ---- ---- ---- .142 -.007 .149 1525 ---- ---- ---- ---- .156 -.007 .163 1550 ---- ---- ---- ---- .172 -.006 .178 5 1575 ---- ---- ---- ---- .189 -.005 .194 1600 ---- ---- ---- ---- .207 -.005 .212 1625 ---- ---- ---- ---- .227 -.004 .231 1650 ---- ---- ---- ---- .248 -.004 .252 1675 ---- ---- ---- ---- .271 -.004 .275 1700 ---- ---- ---- ---- .296 -.004 .300 1725 ---- ---- ---- ---- .323 -.004 .327 1750 ---- ---- ---- ---- .352 -.004 .356 1775 ---- ---- .386A .386A .384 -.004 .388 1800 ---- ---- .420A .420A .418 -.005 .423 1 100 1825 ---- ---- .456A .456A .455 -.005 .460 19 1850 ---- ---- .494A .494A .496 -.005 .501 1875 ---- ---- .536A .536A .540 -.005 .545 1900 ---- ---- .581A .581A .588 -.004 .592 1925 ---- ---- .630A .630A .639 -.004 .643 1950 ---- .699B .682A .682A .695 -.002 .697 1975 ---- .761B .739A .739A .754 -.002 .756 2000 ---- .827B .799A .799A .818 -.001 .819 2025 ---- .897B .863A .863A .887 +.001 .886 2050 ---- .972B .932A .932A .960 +.002 .958 1 2075 ---- 1.053B 1.005A 1.005A 1.038 +.004 1.034 2100 ---- 1.138B 1.083A 1.083A 1.121 +.006 1.115 100 2125 ---- 1.229B 1.165A 1.165A 1.209 +.008 1.201 12 2150 ---- 1.319B 1.251A 1.251A 1.302 +.010 1.292 5 2175 ---- 1.421B 1.343A 1.343A 1.400 +.012 1.388 8 2200 ---- 1.528B 1.449A 1.449A 1.504 +.014 1.490 3 2225 ---- 1.640B 1.551A 1.551A 1.613 +.017 1.596 2250 ---- 1.757B 1.658A 1.658A 1.727 +.019 1.708 2 2275 ---- 1.880B 1.771A 1.771A 1.846 +.021 1.825 2300 ---- 2.008B 1.889A 1.889A 1.971 +.023 1.948 10 2325 ---- 2.141B 2.011A 2.011A 2.101 +.026 2.075 2350 ---- 2.279B 2.139A 2.139A 2.235 +.027 2.208 2375 ---- 2.422B 2.272A 2.272A 2.375 +.030 2.345 2400 ---- 2.570B 2.409A 2.409A 2.520 +.033 2.487 2425 ---- 2.722B 2.551A 2.551A 2.669 +.035 2.634 2450 ---- 2.879B 2.697A 2.697A 2.823 +.038 2.785 2475 ---- 3.040B 2.848A 2.848A 2.981 +.040 2.941 2500 ---- 3.205B 3.004A 3.004A 3.143 +.042 3.101 2525 ---- 3.373B 3.163A 3.163A 3.310 +.045 3.265 2550 ---- 3.547B 3.326A 3.326A 3.480 +.047 3.433 2575 ---- 3.722B 3.493A 3.493A 3.654 +.050 3.604 2600 ---- 3.902B 3.664A 3.664A 3.831 +.052 3.779 2625 ---- 4.084B 3.838A 3.838A 4.012 +.054 3.958 2650 ---- 4.272B 4.016A 4.016A 4.196 +.056 4.140 2675 ---- 4.462B 4.197A 4.197A 4.383 +.059 4.324 10 2700 ---- 4.654B 4.381A 4.381A 4.573 +.061 4.512 2725 ---- 4.849B 4.568A 4.568A 4.766 +.063 4.703 2750 ---- 5.046B 4.757A 4.757A 4.961 +.065 4.896 2775 ---- 5.245B 4.950A 4.950A 5.159 +.067 5.092 2800 ---- 5.447B 5.145A 5.145A 5.359 +.068 5.291 15 2825 ---- 5.653B 5.342A 5.342A 5.562 +.070 5.492 2850 ---- 5.858B 5.542A 5.542A 5.766 +.072 5.694 2875 ---- 6.066B 5.744A 5.744A 5.973 +.073 5.900 2900 ---- 6.277B 5.948A 5.948A 6.181 +.074 6.107 2925 ---- 6.489B 6.154A 6.154A 6.392 +.077 6.315 2950 ---- 6.703B 6.362A 6.362A 6.604 +.078 6.526 2975 ---- 6.918B 6.571A 6.571A 6.817 +.079 6.738 3000 ---- 7.135B 6.783A 6.783A 7.033 +.081 6.952 3025 ---- 7.353B 6.996A 6.996A 7.249 +.081 7.168 3050 ---- 7.573B 7.210A 7.210A 7.468 +.083 7.385 3075 ---- 7.794B 7.426A 7.426A 7.687 +.084 7.603 3100 ---- 8.016B 7.644A 7.644A 7.908 +.086 7.822 3125 ---- 8.239B 7.863A 7.863A 8.130 +.087 8.043 3150 ---- 8.464B 8.083A 8.083A 8.353 +.088 8.265 3175 ---- 8.689B 8.304A 8.304A 8.577 +.089 8.488 3200 ---- 8.916B 8.526A 8.526A 8.802 +.090 8.712 3225 ---- 9.143B 8.749A 8.749A 9.027 +.090 8.937 3250 ---- 9.371B 8.974A 8.974A 9.254 +.092 9.162 3275 ---- 9.600B 9.199A 9.199A 9.482 +.093 9.389 3300 ---- 9.830B 9.425A 9.425A 9.711 +.094 9.617 3325 ---- 10.060B 9.652A 9.652A 9.940 +.095 9.845 3350 ---- 10.292B 9.880A 9.880A 10.170 +.096 10.074 3375 ---- 10.524B 10.109A 10.109A 10.401 +.097 10.304 3400 ---- 10.756B 10.339A 10.339A 10.633 +.098 10.535 3425 ---- 10.991B 10.569A 10.569A 10.865 +.099 10.766 3450 ---- 11.225B 10.800A 10.800A 11.098 +.100 10.998 3475 ---- 11.458B 11.031A 11.031A 11.332 +.102 11.230 3500 ---- 11.693B 11.264A 11.264A 11.566 +.102 11.464 3 4000 ---- 16.481B 16.008A 16.008A 16.345 +.117 16.228 2 4500 ---- ---- ---- ---- 21.247 +.127 21.120 5000 ---- ---- ---- ---- 26.227 +.133 26.094 6000 ---- ---- ---- ---- 36.227 +.133 36.094 7000 ---- ---- ---- ---- 46.227 +.133 46.094 8000 ---- ---- ---- ---- 56.227 +.133 56.094 825 ---- ---- ---- ---- .003 -.012 .015 850 ---- ---- ---- ---- .004 -.013 .017 875 ---- ---- ---- ---- .005 -.013 .018 900 ---- ---- ---- ---- .006 -.014 .020 9000 ---- ---- ---- ---- 66.227 +.133 66.094 925 ---- ---- ---- ---- .007 -.015 .022 950 ---- ---- ---- ---- .008 -.016 .024 975 ---- ---- ---- ---- .010 -.016 .026 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .027 +.006 .021 1 10000 ---- ---- ---- ---- 75.932 +.133 75.799 1025 ---- ---- ---- ---- .031 +.007 .024 1050 ---- ---- ---- ---- .036 +.008 .028 1075 ---- ---- ---- ---- .041 +.009 .032 1100 ---- ---- ---- ---- .046 +.009 .037 1125 ---- ---- ---- ---- .052 +.010 .042 1150 ---- ---- ---- ---- .058 +.010 .048 1175 ---- ---- ---- ---- .065 +.010 .055 1200 ---- ---- ---- ---- .073 +.012 .061 1225 ---- ---- ---- ---- .081 +.012 .069 1250 ---- ---- ---- ---- .090 +.013 .077 1275 ---- ---- ---- ---- .100 +.013 .087 1300 ---- ---- ---- ---- .110 +.014 .096 1325 ---- ---- ---- ---- .122 +.015 .107 1350 ---- ---- ---- ---- .134 +.015 .119 1 1375 ---- ---- ---- ---- .147 +.016 .131 1 1400 ---- ---- ---- ---- .161 +.016 .145 1425 ---- ---- ---- ---- .176 +.017 .159 1450 ---- ---- ---- ---- .192 +.017 .175 1475 ---- ---- ---- ---- .209 +.018 .191 1500 ---- ---- ---- ---- .227 +.018 .209 1 1525 ---- ---- ---- ---- .246 +.017 .229 1550 ---- ---- ---- ---- .267 +.018 .249 1575 ---- ---- ---- ---- .289 +.018 .271 1600 ---- ---- ---- ---- .312 +.018 .294 101 1625 ---- ---- ---- ---- .337 +.017 .320 1650 ---- ---- ---- ---- .364 +.017 .347 1675 ---- ---- ---- ---- .393 +.017 .376 1700 ---- ---- ---- ---- .424 +.017 .407 1725 ---- ---- ---- ---- .457 +.017 .440 1750 ---- ---- ---- ---- .493 +.017 .476 1775 ---- ---- ---- ---- .531 +.016 .515 1800 ---- ---- ---- ---- .572 +.015 .557 17 1825 ---- ---- ---- ---- .617 +.015 .602 5 1850 ---- ---- ---- ---- .665 +.014 .651 100 1875 ---- ---- ---- ---- .717 +.014 .703 1900 ---- ---- ---- ---- .773 +.013 .760 1925 ---- ---- ---- ---- .832 +.012 .820 1950 ---- ---- ---- ---- .896 +.012 .884 1975 ---- ---- ---- ---- .964 +.012 .952 2000 ---- ---- ---- ---- 1.036 +.011 1.025 1 2025 ---- ---- ---- ---- 1.113 +.012 1.101 2050 ---- ---- ---- ---- 1.194 +.012 1.182 2075 ---- ---- ---- ---- 1.280 +.012 1.268 2100 ---- ---- ---- ---- 1.370 +.012 1.358 1 2125 ---- ---- ---- ---- 1.465 +.013 1.452 2150 ---- ---- ---- ---- 1.564 +.014 1.550 2175 ---- ---- ---- ---- 1.668 +.015 1.653 2200 ---- ---- ---- ---- 1.776 +.016 1.760 25 2225 ---- ---- ---- ---- 1.889 +.018 1.871 20 2250 ---- ---- ---- ---- 2.006 +.019 1.987 2275 ---- ---- ---- ---- 2.128 +.022 2.106 1 2300 ---- ---- ---- ---- 2.254 +.024 2.230 2325 ---- ---- ---- ---- 2.385 +.027 2.358 2350 ---- ---- ---- ---- 2.519 +.029 2.490 2375 ---- ---- ---- ---- 2.658 +.032 2.626 100 2400 ---- 2.773B 2.761A 2.761A 2.800 +.034 2.766 8 2425 ---- 2.921B 2.897A 2.897A 2.946 +.036 2.910 2450 ---- ---- ---- ---- 3.096 +.038 3.058 2475 ---- 3.228B 3.190A 3.190A 3.250 +.041 3.209 2500 ---- 3.387B 3.345A 3.345A 3.407 +.043 3.364 2525 ---- ---- ---- ---- 3.568 +.046 3.522 6 2550 ---- ---- ---- ---- 3.732 +.048 3.684 2575 ---- ---- ---- ---- 3.900 +.052 3.848 2600 ---- ---- ---- ---- 4.070 +.053 4.017 2625 ---- ---- ---- ---- 4.244 +.056 4.188 2650 ---- ---- ---- ---- 4.420 +.058 4.362 2675 ---- ---- ---- ---- 4.599 +.060 4.539 2700 ---- ---- ---- ---- 4.781 +.062 4.719 2725 ---- ---- ---- ---- 4.966 +.065 4.901 2750 ---- ---- ---- ---- 5.153 +.067 5.086 2775 ---- ---- ---- ---- 5.342 +.068 5.274 2800 ---- ---- ---- ---- 5.534 +.070 5.464 2825 ---- ---- ---- ---- 5.728 +.072 5.656 2850 ---- ---- ---- ---- 5.924 +.074 5.850 2875 ---- ---- ---- ---- 6.123 +.076 6.047 2900 ---- ---- ---- ---- 6.323 +.078 6.245 2925 ---- ---- ---- ---- 6.525 +.080 6.445 2950 ---- ---- ---- ---- 6.728 +.080 6.648 2975 ---- ---- ---- ---- 6.934 +.083 6.851 3000 ---- ---- ---- ---- 7.141 +.084 7.057 13 3025 ---- ---- ---- ---- 7.349 +.085 7.264 3050 ---- ---- ---- ---- 7.559 +.086 7.473 3075 ---- ---- ---- ---- 7.771 +.088 7.683 3100 ---- ---- ---- ---- 7.984 +.089 7.895 3125 ---- ---- ---- ---- 8.198 +.091 8.107 3150 ---- ---- ---- ---- 8.413 +.092 8.321 3175 ---- ---- ---- ---- 8.629 +.092 8.537 3200 ---- ---- ---- ---- 8.847 +.094 8.753 3225 ---- ---- ---- ---- 9.065 +.094 8.971 3250 ---- ---- ---- ---- 9.285 +.096 9.189 3275 ---- ---- ---- ---- 9.505 +.096 9.409 15 3300 ---- ---- ---- ---- 9.727 +.098 9.629 3325 ---- ---- ---- ---- 9.949 +.098 9.851 3350 ---- ---- ---- ---- 10.172 +.099 10.073 3375 ---- ---- ---- ---- 10.396 +.100 10.296 3400 ---- ---- ---- ---- 10.621 +.101 10.520 3425 ---- ---- ---- ---- 10.847 +.102 10.745 3450 ---- ---- ---- ---- 11.073 +.102 10.971 3475 ---- ---- ---- ---- 11.300 +.103 11.197 3500 ---- ---- ---- ---- 11.528 +.104 11.424 3525 ---- ---- ---- ---- 11.756 +.104 11.652 3550 ---- ---- ---- ---- 11.985 +.105 11.880 3575 ---- ---- ---- ---- 12.215 +.106 12.109 3600 ---- ---- ---- ---- 12.445 +.106 12.339 3625 ---- ---- ---- ---- 12.676 +.107 12.569 3650 ---- ---- ---- ---- 12.908 +.108 12.800 3675 ---- ---- ---- ---- 13.140 +.108 13.032 3700 ---- ---- ---- ---- 13.372 +.108 13.264 3725 ---- ---- ---- ---- 13.606 +.109 13.497 3750 ---- ---- ---- ---- 13.839 +.109 13.730 3775 ---- ---- ---- ---- 14.073 +.110 13.963 3800 ---- ---- ---- ---- 14.308 +.111 14.197 3825 ---- ---- ---- ---- 14.543 +.111 14.432 3850 ---- ---- ---- ---- 14.778 +.111 14.667 3875 ---- ---- ---- ---- 15.014 +.112 14.902 3900 ---- ---- ---- ---- 15.251 +.113 15.138 3925 ---- ---- ---- ---- 15.487 +.112 15.375 3950 ---- ---- ---- ---- 15.725 +.114 15.611 3975 ---- ---- ---- ---- 15.962 +.114 15.848 4000 ---- ---- ---- ---- 16.200 +.114 16.086 4025 ---- ---- ---- ---- 16.438 +.114 16.324 4050 ---- ---- ---- ---- 16.677 +.115 16.562 4075 ---- ---- ---- ---- 16.916 +.115 16.801 4500 ---- ---- ---- ---- 21.025 +.122 20.903 5000 ---- ---- ---- ---- 25.946 +.129 25.817 6000 ---- ---- ---- ---- 35.932 +.133 35.799 7000 ---- ---- ---- ---- 45.932 +.133 45.799 725 ---- ---- ---- ---- .004 +.001 .003 750 ---- ---- ---- ---- .005 +.002 .003 775 ---- ---- ---- ---- .006 +.002 .004 800 ---- ---- ---- ---- .008 +.003 .005 8000 ---- ---- ---- ---- 55.932 +.133 55.799 825 ---- ---- ---- ---- .009 +.003 .006 850 ---- ---- ---- ---- .011 +.003 .008 875 ---- ---- ---- ---- .013 +.004 .009 900 ---- ---- ---- ---- .015 +.004 .011 9000 ---- ---- ---- ---- 65.932 +.133 65.799 925 ---- ---- ---- ---- .018 +.005 .013 950 ---- ---- ---- ---- .020 +.005 .015 975 ---- ---- ---- ---- .024 +.006 .018 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .069 +.014 .055 1025 ---- ---- ---- ---- .077 +.015 .062 1050 ---- ---- ---- ---- .085 +.016 .069 1075 ---- ---- ---- ---- .094 +.018 .076 1100 ---- ---- ---- ---- .104 +.020 .084 1125 ---- ---- ---- ---- .114 +.022 .092 1150 ---- ---- ---- ---- .125 +.024 .101 1175 ---- ---- ---- ---- .136 +.025 .111 1200 ---- ---- ---- ---- .149 +.027 .122 1225 ---- ---- ---- ---- .161 +.029 .132 1250 ---- ---- ---- ---- .175 +.031 .144 1275 ---- ---- ---- ---- .190 +.033 .157 1300 ---- ---- ---- ---- .205 +.035 .170 1325 ---- ---- ---- ---- .221 +.037 .184 1350 ---- ---- ---- ---- .239 +.041 .198 1375 ---- ---- ---- ---- .257 +.043 .214 1400 ---- ---- ---- ---- .276 +.045 .231 1425 ---- ---- ---- ---- .296 +.047 .249 1450 ---- ---- ---- ---- .318 +.051 .267 1475 ---- ---- ---- ---- .341 +.053 .288 1500 ---- ---- ---- ---- .365 +.056 .309 1525 ---- ---- ---- ---- .391 +.059 .332 1550 ---- ---- ---- ---- .419 +.063 .356 1575 ---- ---- ---- ---- .448 +.066 .382 1600 ---- ---- ---- ---- .479 +.070 .409 1625 ---- ---- ---- ---- .512 +.073 .439 1650 ---- ---- ---- ---- .547 +.077 .470 1675 ---- ---- ---- ---- .584 +.080 .504 1700 ---- ---- ---- ---- .624 +.084 .540 1725 ---- ---- ---- ---- .667 +.088 .579 1750 ---- ---- ---- ---- .712 +.092 .620 1775 ---- ---- ---- ---- .760 +.096 .664 1800 ---- ---- ---- ---- .811 +.100 .711 12 1825 ---- ---- ---- ---- .865 +.104 .761 1850 ---- ---- ---- ---- .923 +.109 .814 1875 ---- ---- ---- ---- .984 +.112 .872 1900 ---- ---- ---- ---- 1.050 +.117 .933 1925 ---- ---- ---- ---- 1.119 +.121 .998 1950 ---- ---- ---- ---- 1.193 +.126 1.067 1975 ---- ---- ---- ---- 1.271 +.131 1.140 2000 ---- ---- ---- ---- 1.353 +.135 1.218 2025 ---- ---- ---- ---- 1.439 +.139 1.300 2050 ---- ---- ---- ---- 1.530 +.143 1.387 2075 ---- ---- ---- ---- 1.625 +.147 1.478 2100 ---- ---- ---- ---- 1.725 +.151 1.574 2125 ---- ---- ---- ---- 1.830 +.155 1.675 2150 ---- ---- ---- ---- 1.939 +.159 1.780 2175 ---- ---- ---- ---- 2.052 +.162 1.890 2200 ---- ---- ---- ---- 2.171 +.166 2.005 2225 ---- ---- ---- ---- 2.293 +.169 2.124 2250 ---- ---- ---- ---- 2.420 +.172 2.248 2275 ---- ---- ---- ---- 2.552 +.176 2.376 2300 ---- ---- ---- ---- 2.688 +.179 2.509 2325 ---- ---- ---- ---- 2.828 +.181 2.647 2350 ---- ---- ---- ---- 2.972 +.184 2.788 2375 ---- ---- ---- ---- 3.120 +.187 2.933 2400 ---- ---- ---- ---- 3.272 +.189 3.083 2425 ---- ---- ---- ---- 3.427 +.192 3.235 2450 ---- ---- ---- ---- 3.585 +.194 3.391 2475 ---- ---- ---- ---- 3.745 +.195 3.550 2500 ---- ---- ---- ---- 3.909 +.198 3.711 2525 ---- ---- ---- ---- 4.074 +.199 3.875 2550 ---- ---- ---- ---- 4.242 +.201 4.041 2575 ---- ---- ---- ---- 4.412 +.203 4.209 2600 ---- ---- ---- ---- 4.584 +.205 4.379 2625 ---- ---- ---- ---- 4.756 +.205 4.551 2650 ---- ---- ---- ---- 4.930 +.206 4.724 2675 ---- ---- ---- ---- 5.105 +.208 4.897 2700 ---- ---- ---- ---- 5.281 +.209 5.072 2725 ---- ---- ---- ---- 5.458 +.210 5.248 2750 ---- ---- ---- ---- 5.637 +.212 5.425 2775 ---- ---- ---- ---- 5.816 +.212 5.604 2800 ---- ---- ---- ---- 5.997 +.213 5.784 2825 ---- ---- ---- ---- 6.179 +.214 5.965 2850 ---- ---- ---- ---- 6.362 +.215 6.147 2875 ---- ---- ---- ---- 6.546 +.215 6.331 2900 ---- ---- ---- ---- 6.733 +.216 6.517 2925 ---- ---- ---- ---- 6.920 +.216 6.704 2950 ---- ---- ---- ---- 7.110 +.217 6.893 2975 ---- ---- ---- ---- 7.301 +.217 7.084 3000 ---- ---- ---- ---- 7.494 +.217 7.277 3025 ---- ---- ---- ---- 7.688 +.217 7.471 3050 ---- ---- ---- ---- 7.885 +.218 7.667 3075 ---- ---- ---- ---- 8.083 +.218 7.865 3100 ---- ---- ---- ---- 8.283 +.218 8.065 3125 ---- ---- ---- ---- 8.485 +.218 8.267 3150 ---- ---- ---- ---- 8.689 +.218 8.471 3175 ---- ---- ---- ---- 8.894 +.218 8.676 3200 ---- ---- ---- ---- 9.100 +.218 8.882 3225 ---- ---- ---- ---- 9.308 +.218 9.090 3250 ---- ---- ---- ---- 9.518 +.218 9.300 3275 ---- ---- ---- ---- 9.728 +.218 9.510 3300 ---- ---- ---- ---- 9.940 +.217 9.723 3325 ---- ---- ---- ---- 10.153 +.217 9.936 3350 ---- ---- ---- ---- 10.368 +.218 10.150 3375 ---- ---- ---- ---- 10.583 +.217 10.366 3400 ---- ---- ---- ---- 10.800 +.217 10.583 3425 ---- ---- ---- ---- 11.017 +.216 10.801 3450 ---- ---- ---- ---- 11.236 +.216 11.020 3475 ---- ---- ---- ---- 11.455 +.216 11.239 3500 ---- ---- ---- ---- 11.676 +.216 11.460 3525 ---- ---- ---- ---- 11.897 +.215 11.682 3550 ---- ---- ---- ---- 12.119 +.215 11.904 3575 ---- ---- ---- ---- 12.342 +.215 12.127 3600 ---- ---- ---- ---- 12.565 +.214 12.351 3625 ---- ---- ---- ---- 12.790 +.214 12.576 3650 ---- ---- ---- ---- 13.014 +.213 12.801 3675 ---- ---- ---- ---- 13.240 +.213 13.027 3700 ---- ---- ---- ---- 13.466 +.213 13.253 3725 ---- ---- ---- ---- 13.693 +.212 13.481 3750 ---- ---- ---- ---- 13.920 +.212 13.708 3775 ---- ---- ---- ---- 14.148 +.211 13.937 3800 ---- ---- ---- ---- 14.376 +.211 14.165 3825 ---- ---- ---- ---- 14.605 +.210 14.395 3850 ---- ---- ---- ---- 14.835 +.210 14.625 3875 ---- ---- ---- ---- 15.065 +.210 14.855 3900 ---- ---- ---- ---- 15.295 +.209 15.086 3925 ---- ---- ---- ---- 15.526 +.208 15.318 3950 ---- ---- ---- ---- 15.758 +.209 15.549 3975 ---- ---- ---- ---- 15.990 +.208 15.782 4000 ---- ---- ---- ---- 16.222 +.208 16.014 4025 ---- ---- ---- ---- 16.455 +.207 16.248 4050 ---- ---- ---- ---- 16.688 +.207 16.481 4075 ---- ---- ---- ---- 16.921 +.206 16.715 4100 ---- ---- ---- ---- 17.155 +.205 16.950 725 ---- ---- ---- ---- .017 +.004 .013 750 ---- ---- ---- ---- .019 +.004 .015 775 ---- ---- ---- ---- .022 +.005 .017 800 ---- ---- ---- ---- .026 +.006 .020 825 ---- ---- ---- ---- .030 +.007 .023 850 ---- ---- ---- ---- .034 +.007 .027 875 ---- ---- ---- ---- .039 +.009 .030 900 ---- ---- ---- ---- .044 +.009 .035 925 ---- ---- ---- ---- .050 +.011 .039 950 ---- ---- ---- ---- .056 +.012 .044 975 ---- ---- ---- ---- .062 +.012 .050 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .217 +.002 .215 1025 ---- ---- ---- ---- .232 +.003 .229 1050 ---- ---- ---- ---- .248 +.003 .245 1075 ---- ---- ---- ---- .264 +.003 .261 1100 ---- ---- ---- ---- .281 +.003 .278 1125 ---- ---- ---- ---- .298 +.003 .295 1150 ---- ---- ---- ---- .316 +.004 .312 1175 ---- ---- ---- ---- .335 +.005 .330 1200 ---- ---- ---- ---- .354 +.005 .349 1225 ---- ---- ---- ---- .373 +.005 .368 1250 ---- ---- ---- ---- .393 +.005 .388 1275 ---- ---- ---- ---- .414 +.006 .408 1300 ---- ---- ---- ---- .435 +.006 .429 1325 ---- ---- ---- ---- .457 +.006 .451 1350 ---- ---- ---- ---- .479 +.006 .473 1375 ---- ---- ---- ---- .502 +.007 .495 1400 ---- ---- ---- ---- .525 +.007 .518 1425 ---- ---- ---- ---- .549 +.007 .542 1450 ---- ---- ---- ---- .574 +.008 .566 1475 ---- ---- ---- ---- .599 +.008 .591 1500 ---- ---- ---- ---- .625 +.009 .616 1525 ---- ---- ---- ---- .652 +.009 .643 1550 ---- ---- ---- ---- .680 +.009 .671 1575 ---- ---- ---- ---- .710 +.010 .700 1600 ---- ---- ---- ---- .741 +.010 .731 1625 ---- ---- ---- ---- .774 +.011 .763 1650 ---- ---- ---- ---- .810 +.012 .798 1675 ---- ---- ---- ---- .847 +.012 .835 1700 ---- ---- ---- ---- .888 +.013 .875 1725 ---- ---- ---- ---- .931 +.013 .918 1750 ---- ---- ---- ---- .978 +.014 .964 1775 ---- ---- ---- ---- 1.028 +.015 1.013 1800 ---- ---- ---- ---- 1.082 +.016 1.066 1825 ---- ---- ---- ---- 1.140 +.017 1.123 1850 ---- ---- ---- ---- 1.201 +.017 1.184 1875 ---- ---- ---- ---- 1.266 +.018 1.248 1900 ---- ---- ---- ---- 1.336 +.019 1.317 1925 ---- ---- ---- ---- 1.409 +.020 1.389 1950 ---- ---- ---- ---- 1.486 +.021 1.465 1975 ---- ---- ---- ---- 1.568 +.022 1.546 2000 ---- ---- ---- ---- 1.653 +.023 1.630 2025 ---- ---- ---- ---- 1.742 +.024 1.718 2050 ---- ---- ---- ---- 1.836 +.025 1.811 2075 ---- ---- ---- ---- 1.934 +.027 1.907 2100 ---- ---- ---- ---- 2.035 +.027 2.008 2125 ---- ---- ---- ---- 2.141 +.029 2.112 2150 ---- ---- ---- ---- 2.250 +.029 2.221 2175 ---- ---- ---- ---- 2.364 +.031 2.333 2200 ---- ---- ---- ---- 2.481 +.032 2.449 2225 ---- ---- ---- ---- 2.602 +.033 2.569 2250 ---- ---- ---- ---- 2.727 +.035 2.692 2275 ---- ---- ---- ---- 2.855 +.036 2.819 2300 ---- ---- ---- ---- 2.987 +.037 2.950 2325 ---- ---- ---- ---- 3.122 +.038 3.084 2350 ---- ---- ---- ---- 3.260 +.039 3.221 2375 ---- ---- ---- ---- 3.402 +.041 3.361 2400 ---- ---- ---- ---- 3.546 +.042 3.504 2425 ---- ---- ---- ---- 3.693 +.043 3.650 2450 ---- ---- ---- ---- 3.844 +.045 3.799 2475 ---- ---- ---- ---- 3.996 +.045 3.951 2500 ---- ---- ---- ---- 4.152 +.046 4.106 2525 ---- ---- ---- ---- 4.310 +.047 4.263 2550 ---- ---- ---- ---- 4.471 +.049 4.422 2575 ---- ---- ---- ---- 4.634 +.050 4.584 2600 ---- ---- ---- ---- 4.799 +.051 4.748 2625 ---- ---- ---- ---- 4.966 +.052 4.914 2650 ---- ---- ---- ---- 5.135 +.052 5.083 2675 ---- ---- ---- ---- 5.307 +.054 5.253 2700 ---- ---- ---- ---- 5.480 +.055 5.425 2725 ---- ---- ---- ---- 5.654 +.055 5.599 2750 ---- ---- ---- ---- 5.831 +.057 5.774 2775 ---- ---- ---- ---- 6.009 +.058 5.951 2800 ---- ---- ---- ---- 6.189 +.059 6.130 2825 ---- ---- ---- ---- 6.371 +.060 6.311 2850 ---- ---- ---- ---- 6.554 +.061 6.493 2875 ---- ---- ---- ---- 6.739 +.062 6.677 2900 ---- ---- ---- ---- 6.925 +.062 6.863 2925 ---- ---- ---- ---- 7.114 +.064 7.050 2950 ---- ---- ---- ---- 7.303 +.064 7.239 2975 ---- ---- ---- ---- 7.495 +.065 7.430 3000 ---- ---- ---- ---- 7.688 +.066 7.622 3025 ---- ---- ---- ---- 7.883 +.067 7.816 3050 ---- ---- ---- ---- 8.079 +.067 8.012 3075 ---- ---- ---- ---- 8.277 +.068 8.209 3100 ---- ---- ---- ---- 8.477 +.069 8.408 3125 ---- ---- ---- ---- 8.678 +.070 8.608 3150 ---- ---- ---- ---- 8.881 +.071 8.810 3175 ---- ---- ---- ---- 9.085 +.071 9.014 3200 ---- ---- ---- ---- 9.291 +.073 9.218 3225 ---- ---- ---- ---- 9.498 +.074 9.424 3250 ---- ---- ---- ---- 9.706 +.075 9.631 3275 ---- ---- ---- ---- 9.915 +.075 9.840 3300 ---- ---- ---- ---- 10.125 +.076 10.049 3325 ---- ---- ---- ---- 10.336 +.077 10.259 3350 ---- ---- ---- ---- 10.548 +.077 10.471 3375 ---- ---- ---- ---- 10.761 +.078 10.683 3400 ---- ---- ---- ---- 10.974 +.078 10.896 3425 ---- ---- ---- ---- 11.189 +.080 11.109 3450 ---- ---- ---- ---- 11.403 +.079 11.324 3475 ---- ---- ---- ---- 11.619 +.080 11.539 3500 ---- ---- ---- ---- 11.835 +.081 11.754 3525 ---- ---- ---- ---- 12.052 +.082 11.970 3550 ---- ---- ---- ---- 12.269 +.082 12.187 3575 ---- ---- ---- ---- 12.486 +.083 12.403 3600 ---- ---- ---- ---- 12.704 +.083 12.621 3625 ---- ---- ---- ---- 12.922 +.084 12.838 3650 ---- ---- ---- ---- 13.141 +.085 13.056 3675 ---- ---- ---- ---- 13.359 +.085 13.274 3700 ---- ---- ---- ---- 13.578 +.086 13.492 3725 ---- ---- ---- ---- 13.797 +.087 13.710 3750 ---- ---- ---- ---- 14.017 +.088 13.929 3775 ---- ---- ---- ---- 14.236 +.088 14.148 3800 ---- ---- ---- ---- 14.456 +.088 14.368 3825 ---- ---- ---- ---- 14.677 +.089 14.588 3850 ---- ---- ---- ---- 14.898 +.090 14.808 3875 ---- ---- ---- ---- 15.119 +.091 15.028 3900 ---- ---- ---- ---- 15.340 +.091 15.249 3925 ---- ---- ---- ---- 15.562 +.091 15.471 3950 ---- ---- ---- ---- 15.785 +.092 15.693 3975 ---- ---- ---- ---- 16.007 +.092 15.915 4000 ---- ---- ---- ---- 16.231 +.094 16.137 4025 ---- ---- ---- ---- 16.454 +.093 16.361 4050 ---- ---- ---- ---- 16.679 +.095 16.584 4075 ---- ---- ---- ---- 16.903 +.095 16.808 4100 ---- ---- ---- ---- 17.128 +.095 17.033 725 ---- ---- ---- ---- .086 +.001 .085 750 ---- ---- ---- ---- .095 +.001 .094 775 ---- ---- ---- ---- .105 +.001 .104 800 ---- ---- ---- ---- .115 +.001 .114 825 ---- ---- ---- ---- .126 +.001 .125 850 ---- ---- ---- ---- .137 +.001 .136 875 ---- ---- ---- ---- .149 +.001 .148 900 ---- ---- ---- ---- .162 +.002 .160 925 ---- ---- ---- ---- .175 +.002 .173 950 ---- ---- ---- ---- .188 +.002 .186 975 ---- ---- ---- ---- .203 +.003 .200 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .393 +.004 .389 1025 ---- ---- ---- ---- .415 +.003 .412 1050 ---- ---- ---- ---- .438 +.003 .435 1075 ---- ---- ---- ---- .462 +.004 .458 1100 ---- ---- ---- ---- .486 +.004 .482 1125 ---- ---- ---- ---- .511 +.005 .506 1150 ---- ---- ---- ---- .536 +.005 .531 1175 ---- ---- ---- ---- .562 +.005 .557 1200 ---- ---- ---- ---- .588 +.006 .582 1225 ---- ---- ---- ---- .615 +.006 .609 1250 ---- ---- ---- ---- .642 +.006 .636 1275 ---- ---- ---- ---- .670 +.007 .663 1300 ---- ---- ---- ---- .698 +.007 .691 1325 ---- ---- ---- ---- .726 +.007 .719 1350 ---- ---- ---- ---- .755 +.007 .748 1375 ---- ---- ---- ---- .785 +.008 .777 1400 ---- ---- ---- ---- .815 +.009 .806 1425 ---- ---- ---- ---- .845 +.009 .836 1450 ---- ---- ---- ---- .876 +.009 .867 1475 ---- ---- ---- ---- .908 +.010 .898 1500 ---- ---- ---- ---- .940 +.011 .929 1525 ---- ---- ---- ---- .973 +.011 .962 1550 ---- ---- ---- ---- 1.007 +.012 .995 1575 ---- ---- ---- ---- 1.042 +.012 1.030 1600 ---- ---- ---- ---- 1.078 +.012 1.066 1625 ---- ---- ---- ---- 1.117 +.014 1.103 1650 ---- ---- ---- ---- 1.157 +.014 1.143 1675 ---- ---- ---- ---- 1.199 +.014 1.185 1700 ---- ---- ---- ---- 1.244 +.015 1.229 1725 ---- ---- ---- ---- 1.292 +.016 1.276 1750 ---- ---- ---- ---- 1.343 +.016 1.327 1775 ---- ---- ---- ---- 1.398 +.017 1.381 1800 ---- ---- ---- ---- 1.456 +.018 1.438 1825 ---- ---- ---- ---- 1.518 +.019 1.499 1850 ---- ---- ---- ---- 1.584 +.019 1.565 1875 ---- ---- ---- ---- 1.654 +.020 1.634 1900 ---- ---- ---- ---- 1.728 +.021 1.707 1925 ---- ---- ---- ---- 1.806 +.022 1.784 1950 ---- ---- ---- ---- 1.888 +.023 1.865 1975 ---- ---- ---- ---- 1.974 +.024 1.950 2000 ---- ---- ---- ---- 2.064 +.025 2.039 2025 ---- ---- ---- ---- 2.158 +.026 2.132 2050 ---- ---- ---- ---- 2.257 +.027 2.230 2075 ---- ---- ---- ---- 2.359 +.028 2.331 2100 ---- ---- ---- ---- 2.465 +.029 2.436 2125 ---- ---- ---- ---- 2.575 +.030 2.545 2150 ---- ---- ---- ---- 2.689 +.031 2.658 2175 ---- ---- ---- ---- 2.807 +.032 2.775 2200 ---- ---- ---- ---- 2.929 +.033 2.896 2225 ---- ---- ---- ---- 3.054 +.034 3.020 2250 ---- ---- ---- ---- 3.182 +.035 3.147 2275 ---- ---- ---- ---- 3.314 +.036 3.278 2300 ---- ---- ---- ---- 3.450 +.038 3.412 2325 ---- ---- ---- ---- 3.588 +.038 3.550 2350 ---- ---- ---- ---- 3.729 +.039 3.690 2375 ---- ---- ---- ---- 3.873 +.040 3.833 2400 ---- ---- ---- ---- 4.020 +.042 3.978 2425 ---- ---- ---- ---- 4.169 +.042 4.127 2450 ---- ---- ---- ---- 4.321 +.044 4.277 2475 ---- ---- ---- ---- 4.475 +.044 4.431 2500 ---- ---- ---- ---- 4.632 +.046 4.586 2525 ---- ---- ---- ---- 4.791 +.047 4.744 2550 ---- ---- ---- ---- 4.952 +.047 4.905 2575 ---- ---- ---- ---- 5.115 +.048 5.067 2600 ---- ---- ---- ---- 5.281 +.049 5.232 2625 ---- ---- ---- ---- 5.448 +.050 5.398 2650 ---- ---- ---- ---- 5.617 +.051 5.566 2675 ---- ---- ---- ---- 5.788 +.052 5.736 2700 ---- ---- ---- ---- 5.961 +.053 5.908 2725 ---- ---- ---- ---- 6.135 +.054 6.081 2750 ---- ---- ---- ---- 6.311 +.055 6.256 2775 ---- ---- ---- ---- 6.488 +.056 6.432 2800 ---- ---- ---- ---- 6.667 +.057 6.610 2825 ---- ---- ---- ---- 6.847 +.057 6.790 2850 ---- ---- ---- ---- 7.029 +.058 6.971 2875 ---- ---- ---- ---- 7.212 +.059 7.153 2900 ---- ---- ---- ---- 7.397 +.060 7.337 2925 ---- ---- ---- ---- 7.583 +.060 7.523 2950 ---- ---- ---- ---- 7.771 +.061 7.710 2975 ---- ---- ---- ---- 7.961 +.063 7.898 3000 ---- ---- ---- ---- 8.152 +.063 8.089 3025 ---- ---- ---- ---- 8.344 +.064 8.280 3050 ---- ---- ---- ---- 8.538 +.065 8.473 3075 ---- ---- ---- ---- 8.734 +.066 8.668 3100 ---- ---- ---- ---- 8.931 +.066 8.865 3125 ---- ---- ---- ---- 9.129 +.067 9.062 3150 ---- ---- ---- ---- 9.330 +.068 9.262 3175 ---- ---- ---- ---- 9.531 +.068 9.463 3200 ---- ---- ---- ---- 9.734 +.069 9.665 3225 ---- ---- ---- ---- 9.938 +.070 9.868 3250 ---- ---- ---- ---- 10.143 +.070 10.073 3275 ---- ---- ---- ---- 10.350 +.071 10.279 3300 ---- ---- ---- ---- 10.557 +.071 10.486 3325 ---- ---- ---- ---- 10.766 +.072 10.694 3350 ---- ---- ---- ---- 10.976 +.073 10.903 3375 ---- ---- ---- ---- 11.186 +.074 11.112 3400 ---- ---- ---- ---- 11.397 +.074 11.323 3425 ---- ---- ---- ---- 11.609 +.075 11.534 3450 ---- ---- ---- ---- 11.822 +.076 11.746 3475 ---- ---- ---- ---- 12.035 +.076 11.959 3500 ---- ---- ---- ---- 12.249 +.077 12.172 3525 ---- ---- ---- ---- 12.463 +.077 12.386 3550 ---- ---- ---- ---- 12.678 +.078 12.600 3575 ---- ---- ---- ---- 12.893 +.078 12.815 3600 ---- ---- ---- ---- 13.109 +.079 13.030 3625 ---- ---- ---- ---- 13.325 +.079 13.246 3650 ---- ---- ---- ---- 13.542 +.080 13.462 3675 ---- ---- ---- ---- 13.759 +.080 13.679 3700 ---- ---- ---- ---- 13.977 +.081 13.896 3725 ---- ---- ---- ---- 14.195 +.082 14.113 3750 ---- ---- ---- ---- 14.413 +.082 14.331 3775 ---- ---- ---- ---- 14.632 +.082 14.550 3800 ---- ---- ---- ---- 14.852 +.084 14.768 3825 ---- ---- ---- ---- 15.072 +.084 14.988 3850 ---- ---- ---- ---- 15.292 +.084 15.208 3875 ---- ---- ---- ---- 15.513 +.085 15.428 3900 ---- ---- ---- ---- 15.734 +.085 15.649 3925 ---- ---- ---- ---- 15.955 +.085 15.870 3950 ---- ---- ---- ---- 16.177 +.086 16.091 3975 ---- ---- ---- ---- 16.400 +.087 16.313 4000 ---- ---- ---- ---- 16.623 +.087 16.536 4025 ---- ---- ---- ---- 16.846 +.087 16.759 4050 ---- ---- ---- ---- 17.070 +.088 16.982 4075 ---- ---- ---- ---- 17.295 +.089 17.206 4100 ---- ---- ---- ---- 17.520 +.089 17.431 4125 ---- ---- ---- ---- 17.745 +.090 17.655 925 ---- ---- ---- ---- .328 +.003 .325 950 ---- ---- ---- ---- .349 +.003 .346 975 ---- ---- ---- ---- .370 +.003 .367 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .491 +.003 .488 1025 ---- ---- ---- ---- .519 +.005 .514 1050 ---- ---- ---- ---- .546 +.004 .542 1075 ---- ---- ---- ---- .574 +.004 .570 1100 ---- ---- ---- ---- .603 +.005 .598 1125 ---- ---- ---- ---- .633 +.006 .627 1150 ---- ---- ---- ---- .663 +.006 .657 1175 ---- ---- ---- ---- .693 +.006 .687 1200 ---- ---- ---- ---- .724 +.006 .718 1225 ---- ---- ---- ---- .755 +.006 .749 1250 ---- ---- ---- ---- .787 +.007 .780 1275 ---- ---- ---- ---- .820 +.008 .812 1300 ---- ---- ---- ---- .853 +.008 .845 1325 ---- ---- ---- ---- .887 +.009 .878 1350 ---- ---- ---- ---- .921 +.009 .912 1375 ---- ---- ---- ---- .955 +.009 .946 1400 ---- ---- ---- ---- .990 +.009 .981 1425 ---- ---- ---- ---- 1.026 +.010 1.016 1450 ---- ---- ---- ---- 1.062 +.011 1.051 1475 ---- ---- ---- ---- 1.099 +.012 1.087 1500 ---- ---- ---- ---- 1.136 +.012 1.124 1525 ---- ---- ---- ---- 1.174 +.013 1.161 1550 ---- ---- ---- ---- 1.213 +.013 1.200 1575 ---- ---- ---- ---- 1.253 +.013 1.240 1600 ---- ---- ---- ---- 1.295 +.014 1.281 1625 ---- ---- ---- ---- 1.338 +.015 1.323 1650 ---- ---- ---- ---- 1.383 +.015 1.368 1675 ---- ---- ---- ---- 1.430 +.016 1.414 1700 ---- ---- ---- ---- 1.480 +.017 1.463 1725 ---- ---- ---- ---- 1.533 +.018 1.515 1750 ---- ---- ---- ---- 1.588 +.018 1.570 1775 ---- ---- ---- ---- 1.647 +.019 1.628 1800 ---- ---- ---- ---- 1.709 +.019 1.690 1825 ---- ---- ---- ---- 1.775 +.020 1.755 1850 ---- ---- ---- ---- 1.845 +.021 1.824 1875 ---- ---- ---- ---- 1.918 +.022 1.896 1900 ---- ---- ---- ---- 1.995 +.022 1.973 1925 ---- ---- ---- ---- 2.077 +.023 2.054 1950 ---- ---- ---- ---- 2.162 +.024 2.138 1975 ---- ---- ---- ---- 2.252 +.025 2.227 2000 ---- ---- ---- ---- 2.345 +.025 2.320 2025 ---- ---- ---- ---- 2.443 +.026 2.417 2050 ---- ---- ---- ---- 2.545 +.027 2.518 2075 ---- ---- ---- ---- 2.651 +.029 2.622 2100 ---- ---- ---- ---- 2.760 +.029 2.731 2125 ---- ---- ---- ---- 2.874 +.030 2.844 2150 ---- ---- ---- ---- 2.991 +.031 2.960 2175 ---- ---- ---- ---- 3.112 +.032 3.080 2200 ---- ---- ---- ---- 3.236 +.033 3.203 2225 ---- ---- ---- ---- 3.364 +.034 3.330 2250 ---- ---- ---- ---- 3.495 +.035 3.460 2275 ---- ---- ---- ---- 3.629 +.036 3.593 2300 ---- ---- ---- ---- 3.765 +.037 3.728 2325 ---- ---- ---- ---- 3.904 +.038 3.866 2350 ---- ---- ---- ---- 4.046 +.039 4.007 2375 ---- ---- ---- ---- 4.190 +.040 4.150 2400 ---- ---- ---- ---- 4.336 +.041 4.295 2425 ---- ---- ---- ---- 4.484 +.041 4.443 2450 ---- ---- ---- ---- 4.635 +.043 4.592 2475 ---- ---- ---- ---- 4.788 +.044 4.744 2500 ---- ---- ---- ---- 4.943 +.045 4.898 2525 ---- ---- ---- ---- 5.100 +.045 5.055 2550 ---- ---- ---- ---- 5.259 +.046 5.213 2575 ---- ---- ---- ---- 5.421 +.047 5.374 2600 ---- ---- ---- ---- 5.584 +.048 5.536 2625 ---- ---- ---- ---- 5.750 +.049 5.701 2650 ---- ---- ---- ---- 5.918 +.050 5.868 2675 ---- ---- ---- ---- 6.088 +.051 6.037 2700 ---- ---- ---- ---- 6.260 +.052 6.208 2725 ---- ---- ---- ---- 6.434 +.052 6.382 2750 ---- ---- ---- ---- 6.610 +.053 6.557 2775 ---- ---- ---- ---- 6.788 +.054 6.734 2800 ---- ---- ---- ---- 6.968 +.055 6.913 2825 ---- ---- ---- ---- 7.150 +.056 7.094 2850 ---- ---- ---- ---- 7.334 +.057 7.277 2875 ---- ---- ---- ---- 7.519 +.057 7.462 2900 ---- ---- ---- ---- 7.707 +.058 7.649 2925 ---- ---- ---- ---- 7.896 +.059 7.837 2950 ---- ---- ---- ---- 8.086 +.059 8.027 2975 ---- ---- ---- ---- 8.278 +.060 8.218 3000 ---- ---- ---- ---- 8.472 +.061 8.411 3025 ---- ---- ---- ---- 8.667 +.061 8.606 3050 ---- ---- ---- ---- 8.864 +.062 8.802 3075 ---- ---- ---- ---- 9.062 +.063 8.999 3100 ---- ---- ---- ---- 9.261 +.063 9.198 3125 ---- ---- ---- ---- 9.462 +.064 9.398 3150 ---- ---- ---- ---- 9.664 +.065 9.599 3175 ---- ---- ---- ---- 9.867 +.066 9.801 3200 ---- ---- ---- ---- 10.071 +.066 10.005 3225 ---- ---- ---- ---- 10.276 +.067 10.209 3250 ---- ---- ---- ---- 10.482 +.068 10.414 3275 ---- ---- ---- ---- 10.689 +.068 10.621 3300 ---- ---- ---- ---- 10.897 +.069 10.828 3325 ---- ---- ---- ---- 11.105 +.069 11.036 3350 ---- ---- ---- ---- 11.315 +.070 11.245 3375 ---- ---- ---- ---- 11.525 +.071 11.454 3400 ---- ---- ---- ---- 11.735 +.071 11.664 3425 ---- ---- ---- ---- 11.946 +.071 11.875 3450 ---- ---- ---- ---- 12.158 +.072 12.086 3475 ---- ---- ---- ---- 12.370 +.073 12.297 3500 ---- ---- ---- ---- 12.582 +.073 12.509 3525 ---- ---- ---- ---- 12.795 +.074 12.721 3550 ---- ---- ---- ---- 13.008 +.074 12.934 3575 ---- ---- ---- ---- 13.221 +.075 13.146 3600 ---- ---- ---- ---- 13.435 +.076 13.359 3625 ---- ---- ---- ---- 13.649 +.076 13.573 3650 ---- ---- ---- ---- 13.863 +.077 13.786 3675 ---- ---- ---- ---- 14.077 +.077 14.000 3700 ---- ---- ---- ---- 14.291 +.077 14.214 3725 ---- ---- ---- ---- 14.506 +.078 14.428 3750 ---- ---- ---- ---- 14.722 +.079 14.643 3775 ---- ---- ---- ---- 14.937 +.079 14.858 3800 ---- ---- ---- ---- 15.153 +.080 15.073 3825 ---- ---- ---- ---- 15.369 +.080 15.289 3850 ---- ---- ---- ---- 15.586 +.081 15.505 3875 ---- ---- ---- ---- 15.802 +.081 15.721 3900 ---- ---- ---- ---- 16.020 +.082 15.938 3925 ---- ---- ---- ---- 16.237 +.082 16.155 3950 ---- ---- ---- ---- 16.455 +.082 16.373 3975 ---- ---- ---- ---- 16.674 +.083 16.591 4000 ---- ---- ---- ---- 16.893 +.084 16.809 4025 ---- ---- ---- ---- 17.112 +.084 17.028 4050 ---- ---- ---- ---- 17.332 +.085 17.247 4075 ---- ---- ---- ---- 17.552 +.085 17.467 4100 ---- ---- ---- ---- 17.772 +.085 17.687 4125 ---- ---- ---- ---- 17.994 +.086 17.908 925 ---- ---- ---- ---- .414 +.003 .411 950 ---- ---- ---- ---- .439 +.003 .436 975 ---- ---- ---- ---- .465 +.004 .461 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .761 +.005 .756 1050 ---- ---- ---- ---- .794 +.005 .789 1075 ---- ---- ---- ---- .829 +.006 .823 1100 ---- ---- ---- ---- .863 +.006 .857 1125 ---- ---- ---- ---- .898 +.006 .892 1150 ---- ---- ---- ---- .933 +.006 .927 1175 ---- ---- ---- ---- .969 +.007 .962 1200 ---- ---- ---- ---- 1.005 +.008 .997 1225 ---- ---- ---- ---- 1.041 +.008 1.033 1250 ---- ---- ---- ---- 1.077 +.008 1.069 1275 ---- ---- ---- ---- 1.114 +.008 1.106 1300 ---- ---- ---- ---- 1.151 +.009 1.142 1325 ---- ---- ---- ---- 1.188 +.009 1.179 1350 ---- ---- ---- ---- 1.226 +.010 1.216 1375 ---- ---- ---- ---- 1.264 +.010 1.254 1400 ---- ---- ---- ---- 1.302 +.011 1.291 1425 ---- ---- ---- ---- 1.340 +.011 1.329 1450 ---- ---- ---- ---- 1.378 +.011 1.367 1475 ---- ---- ---- ---- 1.417 +.011 1.406 1500 ---- ---- ---- ---- 1.456 +.012 1.444 1525 ---- ---- ---- ---- 1.496 +.013 1.483 1550 ---- ---- ---- ---- 1.535 +.013 1.522 1575 ---- ---- ---- ---- 1.575 +.014 1.561 1600 ---- ---- ---- ---- 1.615 +.014 1.601 1625 ---- ---- ---- ---- 1.656 +.015 1.641 1650 ---- ---- ---- ---- 1.697 +.015 1.682 1675 ---- ---- ---- ---- 1.740 +.016 1.724 1700 ---- ---- ---- ---- 1.784 +.016 1.768 1725 ---- ---- ---- ---- 1.830 +.017 1.813 1750 ---- ---- ---- ---- 1.878 +.018 1.860 1775 ---- ---- ---- ---- 1.928 +.018 1.910 1800 ---- ---- ---- ---- 1.980 +.019 1.961 1825 ---- ---- ---- ---- 2.035 +.019 2.016 1850 ---- ---- ---- ---- 2.094 +.020 2.074 1875 ---- ---- ---- ---- 2.156 +.020 2.136 1900 ---- ---- ---- ---- 2.222 +.021 2.201 1925 ---- ---- ---- ---- 2.292 +.022 2.270 1950 ---- ---- ---- ---- 2.366 +.023 2.343 1975 ---- ---- ---- ---- 2.445 +.024 2.421 2000 ---- ---- ---- ---- 2.527 +.024 2.503 2025 ---- ---- ---- ---- 2.614 +.025 2.589 2050 ---- ---- ---- ---- 2.706 +.026 2.680 2075 ---- ---- ---- ---- 2.802 +.027 2.775 2100 ---- ---- ---- ---- 2.903 +.028 2.875 2125 ---- ---- ---- ---- 3.009 +.029 2.980 2150 ---- ---- ---- ---- 3.119 +.030 3.089 2175 ---- ---- ---- ---- 3.233 +.030 3.203 2200 ---- ---- ---- ---- 3.352 +.032 3.320 2225 ---- ---- ---- ---- 3.474 +.032 3.442 2250 ---- ---- ---- ---- 3.601 +.033 3.568 2275 ---- ---- ---- ---- 3.731 +.034 3.697 2300 ---- ---- ---- ---- 3.865 +.035 3.830 2325 ---- ---- ---- ---- 4.002 +.036 3.966 2350 ---- ---- ---- ---- 4.142 +.037 4.105 2375 ---- ---- ---- ---- 4.284 +.037 4.247 2400 ---- ---- ---- ---- 4.430 +.038 4.392 2425 ---- ---- ---- ---- 4.578 +.039 4.539 2450 ---- ---- ---- ---- 4.728 +.040 4.688 2475 ---- ---- ---- ---- 4.880 +.040 4.840 2500 ---- ---- ---- ---- 5.034 +.041 4.993 2525 ---- ---- ---- ---- 5.190 +.042 5.148 2550 ---- ---- ---- ---- 5.347 +.043 5.304 2575 ---- ---- ---- ---- 5.507 +.044 5.463 2600 ---- ---- ---- ---- 5.668 +.044 5.624 2625 ---- ---- ---- ---- 5.831 +.045 5.786 2650 ---- ---- ---- ---- 5.996 +.045 5.951 2675 ---- ---- ---- ---- 6.164 +.047 6.117 2700 ---- ---- ---- ---- 6.333 +.048 6.285 2725 ---- ---- ---- ---- 6.504 +.048 6.456 2750 ---- ---- ---- ---- 6.677 +.049 6.628 2775 ---- ---- ---- ---- 6.852 +.050 6.802 2800 ---- ---- ---- ---- 7.029 +.051 6.978 2825 ---- ---- ---- ---- 7.208 +.051 7.157 2850 ---- ---- ---- ---- 7.389 +.052 7.337 2875 ---- ---- ---- ---- 7.572 +.053 7.519 2900 ---- ---- ---- ---- 7.756 +.053 7.703 2925 ---- ---- ---- ---- 7.943 +.054 7.889 2950 ---- ---- ---- ---- 8.132 +.055 8.077 2975 ---- ---- ---- ---- 8.322 +.055 8.267 3000 ---- ---- ---- ---- 8.513 +.055 8.458 3025 ---- ---- ---- ---- 8.707 +.057 8.650 3050 ---- ---- ---- ---- 8.901 +.057 8.844 3075 ---- ---- ---- ---- 9.097 +.057 9.040 3100 ---- ---- ---- ---- 9.295 +.058 9.237 3125 ---- ---- ---- ---- 9.494 +.059 9.435 3150 ---- ---- ---- ---- 9.694 +.060 9.634 3175 ---- ---- ---- ---- 9.895 +.060 9.835 3200 ---- ---- ---- ---- 10.097 +.061 10.036 3225 ---- ---- ---- ---- 10.300 +.061 10.239 3250 ---- ---- ---- ---- 10.504 +.061 10.443 3275 ---- ---- ---- ---- 10.709 +.062 10.647 3300 ---- ---- ---- ---- 10.915 +.062 10.853 3325 ---- ---- ---- ---- 11.122 +.063 11.059 3350 ---- ---- ---- ---- 11.330 +.064 11.266 3375 ---- ---- ---- ---- 11.539 +.064 11.475 3400 ---- ---- ---- ---- 11.748 +.064 11.684 3425 ---- ---- ---- ---- 11.959 +.066 11.893 3450 ---- ---- ---- ---- 12.170 +.066 12.104 3475 ---- ---- ---- ---- 12.382 +.066 12.316 3500 ---- ---- ---- ---- 12.594 +.066 12.528 3525 ---- ---- ---- ---- 12.808 +.067 12.741 3550 ---- ---- ---- ---- 13.022 +.067 12.955 3575 ---- ---- ---- ---- 13.237 +.068 13.169 3600 ---- ---- ---- ---- 13.453 +.068 13.385 3625 ---- ---- ---- ---- 13.669 +.069 13.600 3650 ---- ---- ---- ---- 13.886 +.069 13.817 3675 ---- ---- ---- ---- 14.104 +.070 14.034 3700 ---- ---- ---- ---- 14.322 +.070 14.252 3725 ---- ---- ---- ---- 14.541 +.070 14.471 3750 ---- ---- ---- ---- 14.761 +.071 14.690 3775 ---- ---- ---- ---- 14.981 +.071 14.910 3800 ---- ---- ---- ---- 15.202 +.072 15.130 3825 ---- ---- ---- ---- 15.423 +.072 15.351 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .918 +.006 .912 1050 ---- ---- ---- ---- .956 +.007 .949 1075 ---- ---- ---- ---- .993 +.007 .986 1100 ---- ---- ---- ---- 1.031 +.007 1.024 1125 ---- ---- ---- ---- 1.069 +.007 1.062 1150 ---- ---- ---- ---- 1.108 +.008 1.100 1175 ---- ---- ---- ---- 1.146 +.008 1.138 1200 ---- ---- ---- ---- 1.185 +.008 1.177 1225 ---- ---- ---- ---- 1.224 +.009 1.215 1250 ---- ---- ---- ---- 1.263 +.009 1.254 1275 ---- ---- ---- ---- 1.303 +.010 1.293 1300 ---- ---- ---- ---- 1.342 +.010 1.332 1325 ---- ---- ---- ---- 1.382 +.010 1.372 1350 ---- ---- ---- ---- 1.422 +.011 1.411 1375 ---- ---- ---- ---- 1.462 +.011 1.451 1400 ---- ---- ---- ---- 1.502 +.012 1.490 1425 ---- ---- ---- ---- 1.542 +.012 1.530 1450 ---- ---- ---- ---- 1.582 +.012 1.570 1475 ---- ---- ---- ---- 1.623 +.013 1.610 1500 ---- ---- ---- ---- 1.663 +.013 1.650 1525 ---- ---- ---- ---- 1.704 +.013 1.691 1550 ---- ---- ---- ---- 1.745 +.014 1.731 1575 ---- ---- ---- ---- 1.786 +.015 1.771 1600 ---- ---- ---- ---- 1.827 +.015 1.812 1625 ---- ---- ---- ---- 1.869 +.015 1.854 1650 ---- ---- ---- ---- 1.911 +.015 1.896 1675 ---- ---- ---- ---- 1.955 +.016 1.939 1700 ---- ---- ---- ---- 2.001 +.017 1.984 1725 ---- ---- ---- ---- 2.048 +.017 2.031 1750 ---- ---- ---- ---- 2.097 +.018 2.079 1775 ---- ---- ---- ---- 2.149 +.018 2.131 1800 ---- ---- ---- ---- 2.204 +.019 2.185 1825 ---- ---- ---- ---- 2.262 +.020 2.242 1850 ---- ---- ---- ---- 2.323 +.020 2.303 1875 ---- ---- ---- ---- 2.389 +.021 2.368 1900 ---- ---- ---- ---- 2.460 +.022 2.438 1925 ---- ---- ---- ---- 2.534 +.023 2.511 1950 ---- ---- ---- ---- 2.613 +.024 2.589 1975 ---- ---- ---- ---- 2.695 +.024 2.671 2000 ---- ---- ---- ---- 2.782 +.025 2.757 2025 ---- ---- ---- ---- 2.873 +.026 2.847 2050 ---- ---- ---- ---- 2.968 +.026 2.942 2075 ---- ---- ---- ---- 3.066 +.026 3.040 2100 ---- ---- ---- ---- 3.169 +.026 3.143 2125 ---- ---- ---- ---- 3.275 +.026 3.249 2150 ---- ---- ---- ---- 3.386 +.027 3.359 2175 ---- ---- ---- ---- 3.500 +.027 3.473 2200 ---- ---- ---- ---- 3.617 +.026 3.591 2225 ---- ---- ---- ---- 3.739 +.026 3.713 2250 ---- ---- ---- ---- 3.864 +.026 3.838 2275 ---- ---- ---- ---- 3.993 +.026 3.967 2300 ---- ---- ---- ---- 4.126 +.027 4.099 2325 ---- ---- ---- ---- 4.262 +.028 4.234 2350 ---- ---- ---- ---- 4.401 +.029 4.372 2375 ---- ---- ---- ---- 4.544 +.031 4.513 2400 ---- ---- ---- ---- 4.690 +.033 4.657 2425 ---- ---- ---- ---- 4.839 +.035 4.804 2450 ---- ---- ---- ---- 4.991 +.038 4.953 2475 ---- ---- ---- ---- 5.147 +.043 5.104 2500 ---- ---- ---- ---- 5.305 +.047 5.258 2525 ---- ---- ---- ---- 5.465 +.051 5.414 2550 ---- ---- ---- ---- 5.627 +.055 5.572 2575 ---- ---- ---- ---- 5.791 +.059 5.732 2600 ---- ---- ---- ---- 5.956 +.062 5.894 2625 ---- ---- ---- ---- 6.122 +.064 6.058 2650 ---- ---- ---- ---- 6.288 +.063 6.225 2675 ---- ---- ---- ---- 6.456 +.063 6.393 2700 ---- ---- ---- ---- 6.624 +.062 6.562 2725 ---- ---- ---- ---- 6.793 +.059 6.734 2750 ---- ---- ---- ---- 6.964 +.057 6.907 2775 ---- ---- ---- ---- 7.137 +.054 7.083 2800 ---- ---- ---- ---- 7.311 +.052 7.259 2825 ---- ---- ---- ---- 7.487 +.049 7.438 2850 ---- ---- ---- ---- 7.665 +.048 7.617 2875 ---- ---- ---- ---- 7.845 +.046 7.799 2900 ---- ---- ---- ---- 8.027 +.045 7.982 2925 ---- ---- ---- ---- 8.211 +.045 8.166 2950 ---- ---- ---- ---- 8.398 +.046 8.352 2975 ---- ---- ---- ---- 8.586 +.047 8.539 3000 ---- ---- ---- ---- 8.775 +.047 8.728 3025 ---- ---- ---- ---- 8.967 +.048 8.919 3050 ---- ---- ---- ---- 9.160 +.049 9.111 3075 ---- ---- ---- ---- 9.355 +.051 9.304 3100 ---- ---- ---- ---- 9.552 +.053 9.499 3125 ---- ---- ---- ---- 9.750 +.054 9.696 3150 ---- ---- ---- ---- 9.949 +.055 9.894 3175 ---- ---- ---- ---- 10.150 +.057 10.093 3200 ---- ---- ---- ---- 10.352 +.058 10.294 3225 ---- ---- ---- ---- 10.556 +.059 10.497 3250 ---- ---- ---- ---- 10.761 +.060 10.701 3275 ---- ---- ---- ---- 10.967 +.061 10.906 3300 ---- ---- ---- ---- 11.174 +.061 11.113 3325 ---- ---- ---- ---- 11.382 +.061 11.321 3350 ---- ---- ---- ---- 11.591 +.062 11.529 3375 ---- ---- ---- ---- 11.801 +.062 11.739 3400 ---- ---- ---- ---- 12.012 +.062 11.950 3425 ---- ---- ---- ---- 12.223 +.062 12.161 3450 ---- ---- ---- ---- 12.436 +.062 12.374 3475 ---- ---- ---- ---- 12.649 +.062 12.587 3500 ---- ---- ---- ---- 12.863 +.062 12.801 3525 ---- ---- ---- ---- 13.078 +.063 13.015 3550 ---- ---- ---- ---- 13.293 +.062 13.231 3575 ---- ---- ---- ---- 13.510 +.063 13.447 3600 ---- ---- ---- ---- 13.727 +.064 13.663 3625 ---- ---- ---- ---- 13.944 +.063 13.881 3650 ---- ---- ---- ---- 14.162 +.063 14.099 3675 ---- ---- ---- ---- 14.381 +.063 14.318 3700 ---- ---- ---- ---- 14.601 +.064 14.537 3725 ---- ---- ---- ---- 14.821 +.064 14.757 3750 ---- ---- ---- ---- 15.042 +.064 14.978 3775 ---- ---- ---- ---- 15.263 +.064 15.199 3800 ---- ---- ---- ---- 15.485 +.064 15.421 3825 ---- ---- ---- ---- 15.707 +.064 15.643 3850 ---- ---- ---- ---- 15.930 +.064 15.866 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.110 +.007 1.103 1050 ---- ---- ---- ---- 1.152 +.008 1.144 1075 ---- ---- ---- ---- 1.193 +.008 1.185 1100 ---- ---- ---- ---- 1.234 +.008 1.226 1125 ---- ---- ---- ---- 1.276 +.009 1.267 1150 ---- ---- ---- ---- 1.317 +.009 1.308 1175 ---- ---- ---- ---- 1.359 +.009 1.350 1200 ---- ---- ---- ---- 1.401 +.010 1.391 1225 ---- ---- ---- ---- 1.442 +.009 1.433 1250 ---- ---- ---- ---- 1.484 +.010 1.474 1275 ---- ---- ---- ---- 1.526 +.010 1.516 1300 ---- ---- ---- ---- 1.568 +.011 1.557 1325 ---- ---- ---- ---- 1.610 +.011 1.599 1350 ---- ---- ---- ---- 1.652 +.012 1.640 1375 ---- ---- ---- ---- 1.694 +.012 1.682 1400 ---- ---- ---- ---- 1.735 +.012 1.723 1425 ---- ---- ---- ---- 1.777 +.012 1.765 1450 ---- ---- ---- ---- 1.819 +.013 1.806 1475 ---- ---- ---- ---- 1.861 +.013 1.848 1500 ---- ---- ---- ---- 1.903 +.014 1.889 1525 ---- ---- ---- ---- 1.944 +.014 1.930 1550 ---- ---- ---- ---- 1.986 +.014 1.972 1575 ---- ---- ---- ---- 2.028 +.015 2.013 1600 ---- ---- ---- ---- 2.069 +.015 2.054 1625 ---- ---- ---- ---- 2.112 +.016 2.096 1650 ---- ---- ---- ---- 2.155 +.016 2.139 1675 ---- ---- ---- ---- 2.199 +.016 2.183 1700 ---- ---- ---- ---- 2.245 +.017 2.228 1725 ---- ---- ---- ---- 2.293 +.018 2.275 1750 ---- ---- ---- ---- 2.342 +.018 2.324 1775 ---- ---- ---- ---- 2.395 +.019 2.376 1800 ---- ---- ---- ---- 2.450 +.019 2.431 1825 ---- ---- ---- ---- 2.509 +.019 2.490 1850 ---- ---- ---- ---- 2.572 +.020 2.552 1875 ---- ---- ---- ---- 2.639 +.021 2.618 1900 ---- ---- ---- ---- 2.711 +.022 2.689 1925 ---- ---- ---- ---- 2.787 +.022 2.765 1950 ---- ---- ---- ---- 2.867 +.022 2.845 1975 ---- ---- ---- ---- 2.952 +.023 2.929 2000 ---- ---- ---- ---- 3.042 +.025 3.017 2025 ---- ---- ---- ---- 3.135 +.025 3.110 2050 ---- ---- ---- ---- 3.233 +.026 3.207 2075 ---- ---- ---- ---- 3.335 +.026 3.309 2100 ---- ---- ---- ---- 3.441 +.027 3.414 2125 ---- ---- ---- ---- 3.551 +.028 3.523 2150 ---- ---- ---- ---- 3.665 +.028 3.637 2175 ---- ---- ---- ---- 3.783 +.029 3.754 2200 ---- ---- ---- ---- 3.905 +.030 3.875 2225 ---- ---- ---- ---- 4.030 +.030 4.000 2250 ---- ---- ---- ---- 4.159 +.031 4.128 2275 ---- ---- ---- ---- 4.292 +.032 4.260 2300 ---- ---- ---- ---- 4.427 +.032 4.395 2325 ---- ---- ---- ---- 4.566 +.033 4.533 2350 ---- ---- ---- ---- 4.708 +.034 4.674 2375 ---- ---- ---- ---- 4.852 +.034 4.818 2400 ---- ---- ---- ---- 5.000 +.036 4.964 2425 ---- ---- ---- ---- 5.149 +.036 5.113 2450 ---- ---- ---- ---- 5.301 +.037 5.264 2475 ---- ---- ---- ---- 5.455 +.038 5.417 2500 ---- ---- ---- ---- 5.611 +.038 5.573 2525 ---- ---- ---- ---- 5.769 +.039 5.730 2550 ---- ---- ---- ---- 5.929 +.040 5.889 2575 ---- ---- ---- ---- 6.091 +.041 6.050 2600 ---- ---- ---- ---- 6.255 +.041 6.214 2625 ---- ---- ---- ---- 6.421 +.042 6.379 2650 ---- ---- ---- ---- 6.589 +.042 6.547 2675 ---- ---- ---- ---- 6.759 +.043 6.716 2700 ---- ---- ---- ---- 6.931 +.044 6.887 2725 ---- ---- ---- ---- 7.105 +.044 7.061 2750 ---- ---- ---- ---- 7.280 +.044 7.236 2775 ---- ---- ---- ---- 7.458 +.045 7.413 2800 ---- ---- ---- ---- 7.638 +.045 7.593 2825 ---- ---- ---- ---- 7.820 +.046 7.774 2850 ---- ---- ---- ---- 8.003 +.046 7.957 2875 ---- ---- ---- ---- 8.189 +.047 8.142 2900 ---- ---- ---- ---- 8.376 +.047 8.329 2925 ---- ---- ---- ---- 8.565 +.048 8.517 2950 ---- ---- ---- ---- 8.756 +.049 8.707 2975 ---- ---- ---- ---- 8.948 +.049 8.899 3000 ---- ---- ---- ---- 9.142 +.050 9.092 3025 ---- ---- ---- ---- 9.336 +.050 9.286 3050 ---- ---- ---- ---- 9.532 +.051 9.481 3075 ---- ---- ---- ---- 9.729 +.051 9.678 3100 ---- ---- ---- ---- 9.927 +.052 9.875 3125 ---- ---- ---- ---- 10.126 +.052 10.074 3150 ---- ---- ---- ---- 10.326 +.053 10.273 3175 ---- ---- ---- ---- 10.527 +.054 10.473 3200 ---- ---- ---- ---- 10.729 +.054 10.675 3225 ---- ---- ---- ---- 10.932 +.055 10.877 3250 ---- ---- ---- ---- 11.135 +.055 11.080 3275 ---- ---- ---- ---- 11.340 +.056 11.284 3300 ---- ---- ---- ---- 11.545 +.056 11.489 3325 ---- ---- ---- ---- 11.751 +.057 11.694 3350 ---- ---- ---- ---- 11.958 +.057 11.901 3375 ---- ---- ---- ---- 12.166 +.058 12.108 3400 ---- ---- ---- ---- 12.374 +.058 12.316 3425 ---- ---- ---- ---- 12.583 +.058 12.525 3450 ---- ---- ---- ---- 12.794 +.059 12.735 3475 ---- ---- ---- ---- 13.004 +.058 12.946 3500 ---- ---- ---- ---- 13.216 +.059 13.157 3525 ---- ---- ---- ---- 13.428 +.059 13.369 3550 ---- ---- ---- ---- 13.641 +.059 13.582 3575 ---- ---- ---- ---- 13.855 +.060 13.795 3600 ---- ---- ---- ---- 14.069 +.060 14.009 3625 ---- ---- ---- ---- 14.285 +.061 14.224 3650 ---- ---- ---- ---- 14.500 +.061 14.439 3675 ---- ---- ---- ---- 14.717 +.062 14.655 3700 ---- ---- ---- ---- 14.934 +.062 14.872 3725 ---- ---- ---- ---- 15.151 +.062 15.089 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1935 1604 33122 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- ---- 4.952 -.130 5.082 1850 ---- ---- ---- ---- 4.703 -.130 4.833 1875 ---- ---- ---- ---- 4.455 -.130 4.585 1900 ---- ---- ---- ---- 4.206 -.131 4.337 1925 ---- ---- ---- ---- 3.959 -.131 4.090 1950 ---- ---- ---- ---- 3.711 -.132 3.843 1975 ---- ---- ---- ---- 3.465 -.132 3.597 2000 ---- ---- ---- ---- 3.219 -.133 3.352 2025 ---- ---- ---- ---- 2.973 -.134 3.107 2050 ---- ---- 2.579A 2.579A 2.730 -.134 2.864 2075 ---- 2.866B 2.339A 2.866B 2.488 -.135 2.623 2100 ---- 2.652B 2.104A 2.652B 2.249 -.136 2.385 2125 ---- 2.413B 1.872A 2.413B 2.014 -.137 2.151 2150 ---- 2.179B 1.650A 2.179B 1.785 -.137 1.922 2175 ---- 1.950B 1.435A 1.950B 1.564 -.137 1.701 2200 ---- 1.728B 1.234A 1.728B 1.353 -.136 1.489 2225 ---- 1.513B 1.046A 1.513B 1.156 -.132 1.288 2230 ---- 1.360B 1.088A 1.088A 1.118 -.132 1.250 2235 ---- 1.319B 1.053A 1.053A 1.081 -.131 1.212 2240 ---- 1.278B 1.020A 1.020A 1.044 -.130 1.174 2245 ---- 1.238B .910A .910A 1.008 -.129 1.137 2250 ---- 1.308B .876A 1.308B .973 -.128 1.101 2255 ---- 1.159B .846A .846A .938 -.128 1.066 2260 ---- 1.120B .815A .815A .904 -.127 1.031 2265 ---- 1.082B .786A .786A .871 -.126 .997 2270 ---- 1.044B .756A .756A .839 -.124 .963 2275 ---- 1.117B .723A 1.117B .807 -.123 .930 2280 ---- .970B .694A .937B .776 -.122 .898 2285 ---- .953B .667A .952B .746 -.121 .867 2290 ---- .953B .640A .950B .717 -.119 .836 2295 ---- .955B .615A .955B .688 -.118 .806 2300 .614 .940B .589A .609A .660 -.116 4 .776 2305 ---- .902B .565A .902B .633 -.115 .748 2310 ---- .871B .542A .871B .607 -.113 .720 2315 ---- .839B .519A .839B .582 -.111 .693 2320 ---- .805B .497A .801B .557 -.110 .667 2325 .690 .782B .476A .476A .533 -.108 15 .641 7 7 2330 ---- .754B .455A .754B .510 -.106 .616 8 2335 ---- .724B .435A .724B .488 -.104 .592 2340 ---- .696B .417A .696B .467 -.102 .569 2345 ---- .669B .398A .669B .446 -.100 .546 2350 .566 .643B .381A .392 .426 -.098 6 .524 6 2355 .546 .618B .364A .364A .407 -.096 26 .503 2360 ---- .593B .348A .593B .389 -.093 .482 2365 ---- .569B .332A .569B .371 -.092 .463 2370 ---- .546B .317A .546B .355 -.088 .443 2375 ---- .523B .302A .523B .338 -.087 .425 2380 ---- .502B .290A .500B .323 -.084 .407 7 2385 ---- .482B .275A .480B .308 -.082 .390 2390 ---- .462B .263A .460B .294 -.080 .374 2395 ---- .443B .251A .440B .280 -.078 .358 2400 .420 .424B .237 .239B .268 -.075 15 .343 7 16 2405 ---- .404B .230A .403B .255 -.073 .328 2410 ---- .388B .220A .382B .243 -.071 .314 2415 ---- .371B .210A .360B .232 -.069 .301 2420 ---- .355B .201A .353B .221 -.067 .288 2425 ---- .340B .192A .328B .211 -.064 .275 2430 ---- .326B .183A .318B .201 -.063 .264 2435 ---- .312B .175A .312B .192 -.060 .252 2440 ---- .297B .167A .289B .183 -.058 1 .241 2445 ---- .286B .160A .286B .175 -.056 .231 2450 ---- .272B .153A .272B .167 -.054 .221 2455 ---- .260B .146A .260B .159 -.053 .212 2460 ---- .249B .140A .249B .152 -.051 .203 2465 ---- .238B .134A .238B .145 -.049 1 .194 2470 .218 .228B .129A .129A .138 -.048 5 .186 2475 ---- .218B .123A .218B .132 -.046 .178 2480 ---- .209B .118A .209B .126 -.044 .170 2485 ---- .200B .113A .200B .120 -.043 .163 2490 ---- .191B .108A .191B .115 -.042 .157 2495 ---- .182B .104A .182B .110 -.040 .150 2500 ---- .174B .099A .174B .105 -.039 .144 2505 ---- .167B .095A .167B .100 -.038 .138 2510 ---- .159B .091A .159B .096 -.036 .132 2515 ---- .152B .087A .152B .092 -.035 .127 2525 ---- .140B .081A .140B .084 -.033 .117 2550 ---- .113B .066A .113B .067 -.029 .096 10 2575 ---- .090B .054A .090B .054 -.025 .079 15 2600 ---- .074B .045A .074B .044 -.022 .066 2625 ---- .060B .037A .060B .036 -.019 .055 2650 ---- .050B .031A .050B .030 -.017 .047 2675 ---- .042B .027A .042B .024 -.016 .040 2700 ---- ---- .023A .023A .020 -.015 .035 2725 ---- ---- .020A .020A .017 -.013 .030 2750 ---- ---- .018A .018A .014 -.012 .026 2775 ---- ---- .016A .016A .012 -.011 .023 2800 ---- ---- .014A .014A .010 -.010 .020 2825 ---- ---- .013A .013A .009 -.009 .018 2850 ---- ---- .012A .012A .007 -.009 .016 2875 ---- ---- .011A .011A .006 -.009 .015 2900 ---- ---- .011A .011A .005 -.008 .013 2925 ---- ---- .010A .010A .005 -.007 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 14 69 SO1 JAN23 Silver Weekly Friday Option - Week 1 PUT 1825 ---- ---- ---- ---- .008 -.002 .010 1850 ---- ---- ---- ---- .009 -.002 .011 1875 ---- ---- ---- ---- .010 -.003 .013 1900 ---- ---- ---- ---- .012 -.003 .015 1925 ---- ---- ---- ---- .014 -.004 .018 1950 ---- ---- ---- ---- .017 -.004 .021 1975 ---- ---- ---- ---- .020 -.005 .025 2000 ---- ---- .027A .027A .024 -.005 .029 2025 ---- ---- .031A .031A .029 -.005 .034 2050 ---- ---- .035A .035A .035 -.006 .041 2075 ---- ---- .041A .041A .043 -.007 .050 2100 ---- ---- .049A .049A .053 -.008 .061 2125 ---- .079B .060A .060A .068 -.009 .077 2150 ---- .105B .075A .075A .089 -.009 .098 2175 ---- .141B .096A .096A .118 -.008 .126 2200 ---- .187B .124A .124A .157 -.006 1 .163 202 202 2225 ---- .248B .162A .162A .208 -.004 1 .212 2230 ---- .262B .171A .171A .220 -.004 .224 2235 ---- .276B .181A .181A .233 -.003 .236 2240 ---- .291B .191A .191A .246 -.002 .248 2245 ---- .308B .201A .201A .260 -.001 .261 2250 .286 .325B .212A .298B .275 UNCH 205 .275 1 2255 ---- .343B .223A .223A .290 +.001 .289 2260 ---- .361B .235A .235A .306 +.002 .304 2265 ---- .380B .248A .248A .323 +.003 .320 2270 ---- .400B .260A .260A .341 +.005 .336 23 2275 ---- .421B .274A .274A .359 +.006 1 .353 7 2280 ---- .442B .287A .287A .378 +.007 .371 2285 ---- .465B .301A .301A .398 +.008 .390 2290 ---- .488B .316A .316A .418 +.009 .409 11 2295 ---- .513B .332A .332A .439 +.010 .429 2300 ---- .537B .350A .350A .461 +.012 .449 50 2305 ---- .563B .366A .366A .484 +.014 .470 2310 ---- .589B .385A .385A .508 +.015 .493 2315 ---- .616B .403A .403A .533 +.018 .515 2320 ---- .644B .422A .422A .558 +.019 .539 7 1 2325 ---- .673B .442A .442A .584 +.021 .563 2330 ---- .703B .463A .463A .611 +.023 .588 2335 ---- .732B .485A .485A .639 +.025 .614 2340 ---- .763B .508A .508A .667 +.027 .640 2345 ---- .795B .531A .531A .697 +.029 .668 2350 .776 .827B .556A .776 .727 +.031 1 .696 6 32 2355 ---- .854B .580A .580A .758 +.034 .724 2360 ---- .888B .605A .605A .789 +.035 .754 2365 ---- .923B .631A .631A .822 +.038 .784 37 2370 ---- .958B .658A .658A .855 +.040 .815 2375 ---- 1.001B .685A .685A .888 +.042 .846 1 2380 ---- 1.005B .714A .714A .923 +.045 .878 2385 ---- 1.002B .742A .742A .958 +.047 .911 2390 ---- 1.028B .772A .772A .994 +.049 .945 2395 ---- 1.067B .802A .802A 1.030 +.051 .979 6 2400 ---- 1.189B .833A .833A 1.067 +.054 1.013 4 5 2405 ---- 1.147B .864A .864A 1.105 +.056 1.049 2410 ---- 1.188B .901A .901A 1.143 +.058 1.085 2415 ---- 1.229B .933A .933A 1.181 +.060 1.121 2420 ---- 1.269B .967A .967A 1.221 +.063 1.158 2425 ---- 1.391B .998A .998A 1.260 +.064 1.196 2430 ---- 1.352B 1.038A 1.038A 1.300 +.066 1.234 2435 ---- 1.395B 1.074A 1.074A 1.341 +.069 1.272 2440 ---- 1.439B 1.225A 1.225A 1.382 +.071 1.311 1 2445 ---- 1.482B 1.261A 1.261A 1.424 +.073 1.351 2450 ---- 1.602B 1.178A 1.178A 1.466 +.075 1.391 2455 ---- 1.570B 1.334A 1.334A 1.508 +.077 1.431 2460 ---- 1.614B 1.372A 1.372A 1.550 +.078 1.472 2465 ---- 1.659B 1.410A 1.410A 1.593 +.080 1.513 2470 ---- 1.704B 1.447A 1.447A 1.637 +.082 1.555 2475 ---- 1.823B 1.370A 1.370A 1.680 +.083 1.597 2480 ---- 1.794B 1.523A 1.523A 1.724 +.085 1.639 2485 ---- 1.840B 1.563A 1.563A 1.769 +.087 1.682 2490 ---- 1.885B 1.603A 1.603A 1.813 +.088 1.725 2495 ---- 1.931B 1.644A 1.644A 1.858 +.089 1.769 2500 ---- 2.049B 1.575A 1.575A 1.903 +.091 1.812 2505 ---- 1.981B 1.723A 1.723A 1.948 +.092 1.856 2510 ---- 1.987B 1.764A 1.764A 1.994 +.093 1.901 2515 ---- 1.978B 1.807A 1.807A 2.039 +.094 1.945 2525 ---- 2.280B 1.789A 1.789A 2.131 +.096 2.035 2550 ---- 2.516B 2.010A 2.010A 2.365 +.101 2.264 2575 ---- 2.756B 2.238A 2.238A 2.601 +.104 2.497 2600 ---- 2.996B 2.470A 2.470A 2.841 +.108 2.733 2625 ---- 3.177B 2.705A 2.705A 3.083 +.111 2.972 2650 ---- 3.260B 2.944A 2.944A 3.326 +.113 3.213 2675 ---- ---- 3.184A 3.184A 3.570 +.114 3.456 2700 ---- ---- 3.426A 3.426A 3.816 +.116 3.700 2725 ---- ---- ---- ---- 4.063 +.117 3.946 2750 ---- ---- ---- ---- 4.310 +.118 4.192 2775 ---- ---- ---- ---- 4.558 +.119 4.439 2800 ---- ---- ---- ---- 4.806 +.120 4.686 2825 ---- ---- ---- ---- 5.055 +.122 4.933 2850 ---- ---- ---- ---- 5.303 +.122 5.181 2875 ---- ---- ---- ---- 5.553 +.123 5.430 2900 ---- ---- ---- ---- 5.802 +.124 5.678 2925 ---- ---- ---- ---- 6.052 +.125 5.927 TOTAL EST.VOL VOLUME OPEN INT TOTAL 209 219 377 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 4.953 ---- ---- 1850 ---- ---- ---- ---- 4.705 ---- ---- 1875 ---- ---- ---- ---- 4.457 ---- ---- 1900 ---- ---- ---- ---- 4.211 ---- ---- 1925 ---- ---- ---- ---- 3.965 ---- ---- 1950 ---- ---- ---- ---- 3.720 ---- ---- 1975 ---- ---- ---- ---- 3.476 ---- ---- 2000 ---- ---- ---- 3.085A 3.234 ---- ---- 2025 ---- ---- ---- 2.846A 2.993 ---- ---- 2050 ---- ---- ---- 2.610A 2.755 ---- ---- 2075 ---- ---- ---- 2.377A 2.520 ---- ---- 2100 ---- ---- ---- 2.150A 2.289 ---- ---- 2125 ---- ---- ---- 1.930A 2.063 ---- ---- 2150 ---- ---- ---- 1.718A 1.845 ---- ---- 2175 ---- ---- ---- 1.515A 1.636 ---- ---- 2200 ---- ---- ---- 1.326A 1.437 ---- ---- 2225 ---- ---- ---- 1.150A 1.251 ---- ---- 2235 ---- ---- ---- ---- 1.181 ---- ---- 2240 ---- ---- ---- ---- 1.146 ---- ---- 2245 ---- ---- ---- ---- 1.112 ---- ---- 2250 ---- ---- ---- .989A 1.079 ---- ---- 2255 ---- ---- ---- ---- 1.047 ---- ---- 2260 ---- ---- ---- ---- 1.015 ---- ---- 2265 ---- ---- ---- ---- .983 ---- ---- 2270 ---- ---- ---- .870A .952 ---- ---- 2275 ---- ---- ---- .842A .922 ---- ---- 2280 ---- ---- ---- .816A .893 ---- ---- 2285 ---- ---- ---- .789A .864 ---- ---- 2290 ---- ---- ---- .764A .836 ---- ---- 2295 ---- ---- ---- .738A .808 ---- ---- 2300 ---- ---- ---- .714A .781 ---- ---- 2305 ---- ---- ---- .690A .755 ---- ---- 2310 ---- ---- ---- .666A .729 ---- ---- 2315 ---- ---- ---- .643A .705 ---- ---- 2320 ---- ---- ---- .621A .680 ---- ---- 2325 ---- ---- ---- .600A .657 ---- ---- 2330 ---- ---- ---- .579A .634 ---- ---- 2335 ---- ---- ---- .559A .612 ---- ---- 2340 ---- ---- ---- .539A .590 ---- ---- 2345 ---- ---- ---- .521A .569 ---- ---- 2350 ---- ---- ---- .502A .549 ---- ---- 2355 ---- ---- ---- .484A .530 ---- ---- 2360 ---- ---- ---- .467A .511 ---- ---- 2365 ---- ---- ---- .450A .492 ---- ---- 2370 ---- ---- ---- .434A .474 ---- ---- 2375 ---- ---- ---- .418A .457 ---- ---- 2380 ---- ---- ---- .403A .440 ---- ---- 2385 ---- ---- ---- .389A .424 ---- ---- 2390 ---- ---- ---- .375A .409 ---- ---- 2395 ---- ---- ---- .361A .394 ---- ---- 2400 ---- ---- ---- .348A .379 ---- ---- 2405 ---- ---- ---- .336A .365 ---- ---- 2410 ---- ---- ---- .322A .352 ---- ---- 2415 ---- ---- ---- .310A .339 ---- ---- 2420 ---- ---- ---- .299A .326 ---- ---- 2425 ---- ---- ---- .288A .314 ---- ---- 2430 ---- ---- ---- .278A .302 ---- ---- 2435 ---- ---- ---- .268A .291 ---- ---- 2450 ---- ---- ---- .241A .260 ---- ---- 2475 ---- ---- ---- .201A .216 ---- ---- 2500 ---- ---- ---- .169A .179 ---- ---- 2525 ---- ---- ---- .142A .149 ---- ---- 2550 ---- ---- ---- .120A .125 ---- ---- 2575 ---- ---- ---- .103A .105 ---- ---- 2600 ---- ---- ---- .088A .089 ---- ---- 2625 ---- ---- ---- .076A .075 ---- ---- 2650 ---- ---- ---- .066A .065 ---- ---- 2675 ---- ---- ---- .058A .055 ---- ---- 2700 ---- ---- ---- .051A .048 ---- ---- 2725 ---- ---- ---- .045A .042 ---- ---- 2750 ---- ---- ---- .040A .036 ---- ---- 2775 ---- ---- ---- .036A .032 ---- ---- 2800 ---- ---- ---- .032A .028 ---- ---- 2825 ---- ---- ---- .029A .025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- .022A .010 ---- ---- 1850 ---- ---- ---- .024A .013 ---- ---- 1875 ---- ---- ---- .026A .015 ---- ---- 1900 ---- ---- ---- .029A .019 ---- ---- 1925 ---- ---- ---- .031A .023 ---- ---- 1950 ---- ---- ---- .035A .028 ---- ---- 1975 ---- ---- ---- .039A .034 ---- ---- 2000 ---- ---- ---- .044A .041 ---- ---- 2025 ---- ---- ---- .050A .050 ---- ---- 2050 ---- ---- ---- .059A .062 ---- ---- 2075 ---- ---- ---- .070A .076 ---- ---- 2100 ---- ---- ---- .085A .095 ---- ---- 2125 ---- ---- ---- .103A .119 ---- ---- 2150 ---- ---- ---- .127A .150 ---- ---- 2175 .162 .217B .158A .217B .190 ---- 22 ---- 2200 ---- ---- ---- .198A .241 ---- ---- 2225 .251 .348B .247A .348B .305 ---- 18 ---- 2235 ---- ---- ---- .270A .334 ---- ---- 2240 ---- ---- ---- .282A .349 ---- ---- 2245 ---- ---- ---- .295A .365 ---- ---- 2250 ---- ---- ---- .308A .382 ---- ---- 2255 ---- ---- ---- .322A .399 ---- ---- 2260 ---- ---- ---- .336A .417 ---- ---- 2265 ---- ---- ---- .351A .435 ---- ---- 2270 ---- ---- ---- .369A .455 ---- ---- 2275 ---- ---- ---- .385A .474 ---- ---- 2280 ---- ---- ---- .402A .495 ---- ---- 2285 ---- ---- ---- .419A .516 ---- ---- 2290 ---- ---- ---- .437A .537 ---- ---- 2295 ---- ---- ---- .456A .560 ---- ---- 2300 ---- ---- ---- .475A .583 ---- ---- 2305 ---- ---- ---- .495A .606 ---- ---- 2310 ---- ---- ---- .516A .631 ---- ---- 2315 ---- ---- ---- .537A .656 ---- ---- 2320 ---- ---- ---- .559A .681 ---- ---- 2325 ---- ---- ---- .581A .708 ---- ---- 2330 ---- ---- ---- .604A .735 ---- ---- 2335 ---- ---- ---- .628A .762 ---- ---- 2340 ---- ---- ---- .652A .791 ---- ---- 2345 ---- ---- ---- .677A .820 ---- ---- 2350 ---- ---- ---- .703A .849 ---- ---- 2355 ---- ---- ---- .729A .880 ---- ---- 2360 ---- ---- ---- .756A .911 ---- ---- 2365 ---- ---- ---- .783A .942 ---- ---- 2370 ---- ---- ---- .811A .974 ---- ---- 2375 ---- ---- ---- .840A 1.007 ---- ---- 2380 ---- ---- ---- .869A 1.040 ---- ---- 2385 ---- ---- ---- .899A 1.074 ---- ---- 2390 ---- ---- ---- .929A 1.108 ---- ---- 2395 ---- ---- ---- .960A 1.143 ---- ---- 2400 ---- ---- ---- .992A 1.178 ---- ---- 2405 ---- ---- ---- 1.024A 1.214 ---- ---- 2410 ---- ---- ---- ---- 1.251 ---- ---- 2415 ---- ---- ---- ---- 1.287 ---- ---- 2420 ---- ---- ---- ---- 1.325 ---- ---- 2425 ---- ---- ---- 1.158A 1.363 ---- ---- 2430 ---- ---- ---- ---- 1.401 ---- ---- 2435 ---- ---- ---- ---- 1.439 ---- ---- 2450 ---- ---- ---- 1.337A 1.558 ---- ---- 2475 ---- ---- ---- 1.528A 1.763 ---- ---- 2500 ---- ---- ---- 1.728A 1.976 ---- ---- 2525 ---- ---- ---- 1.935A 2.195 ---- ---- 2550 ---- ---- ---- 2.148A 2.421 ---- ---- 2575 ---- ---- ---- 2.370A 2.650 ---- ---- 2600 ---- ---- ---- 2.595A 2.884 ---- ---- 2625 ---- ---- ---- 2.826A 3.120 ---- ---- 2650 ---- ---- ---- 3.060A 3.359 ---- ---- 2675 ---- ---- ---- 3.296A 3.599 ---- ---- 2700 ---- ---- ---- 3.534A 3.841 ---- ---- 2725 ---- ---- ---- 3.774A 4.085 ---- ---- 2750 ---- ---- ---- 4.016A 4.329 ---- ---- 2775 ---- ---- ---- 4.259A 4.575 ---- ---- 2800 ---- ---- ---- ---- 4.821 ---- ---- 2825 ---- ---- ---- ---- 5.068 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 7.199 -.129 7.328 1625 ---- ---- ---- ---- 6.949 -.129 7.078 1650 ---- ---- ---- ---- 6.699 -.129 6.828 1675 ---- ---- ---- ---- 6.449 -.129 6.578 1700 ---- ---- ---- ---- 6.199 -.129 6.328 1725 ---- ---- ---- ---- 5.949 -.129 6.078 1750 ---- ---- ---- ---- 5.699 -.129 5.828 1775 ---- ---- ---- ---- 5.449 -.129 5.578 1800 ---- ---- ---- ---- 5.199 -.129 5.328 1825 ---- ---- ---- ---- 4.949 -.129 5.078 1850 ---- ---- ---- ---- 4.699 -.129 4.828 1875 ---- ---- ---- ---- 4.449 -.129 4.578 1900 ---- ---- ---- ---- 4.200 -.128 4.328 1925 ---- ---- ---- ---- 3.950 -.129 4.079 1950 ---- ---- ---- ---- 3.700 -.129 3.829 1975 ---- ---- ---- ---- 3.451 -.129 3.580 2000 ---- ---- ---- ---- 3.201 -.130 3.331 2010 ---- ---- ---- ---- 3.101 -.130 3.231 2015 ---- ---- ---- ---- 3.052 -.129 3.181 2020 ---- ---- ---- ---- 3.002 -.130 3.132 2025 ---- ---- ---- ---- 2.952 -.130 3.082 2030 ---- ---- ---- ---- 2.902 -.130 3.032 2035 ---- ---- ---- ---- 2.852 -.130 2.982 2040 ---- ---- ---- ---- 2.802 -.131 2.933 2045 ---- ---- ---- ---- 2.753 -.130 2.883 2050 ---- ---- ---- ---- 2.703 -.130 2.833 2055 ---- ---- ---- ---- 2.653 -.131 2.784 2060 ---- ---- ---- ---- 2.603 -.131 2.734 2065 ---- ---- ---- ---- 2.553 -.131 2.684 2070 ---- ---- ---- ---- 2.504 -.131 2.635 2075 ---- ---- ---- ---- 2.454 -.131 2.585 2080 ---- ---- ---- ---- 2.404 -.132 2.536 2085 ---- ---- ---- ---- 2.355 -.131 2.486 2090 ---- ---- ---- ---- 2.305 -.132 2.437 2095 ---- ---- ---- ---- 2.255 -.132 2.387 2100 ---- ---- ---- ---- 2.206 -.132 2.338 2105 ---- ---- ---- ---- 2.156 -.132 2.288 2110 ---- ---- ---- ---- 2.106 -.133 2.239 2115 ---- ---- ---- ---- 2.057 -.133 2.190 2120 ---- ---- ---- ---- 2.007 -.133 2.140 2125 ---- ---- ---- ---- 1.958 -.133 2.091 2130 ---- ---- ---- ---- 1.908 -.134 2.042 2135 ---- ---- ---- ---- 1.859 -.134 1.993 2140 ---- ---- ---- ---- 1.810 -.134 1.944 2145 ---- ---- ---- ---- 1.761 -.134 1.895 2150 ---- ---- ---- ---- 1.711 -.136 1.847 2155 ---- ---- ---- ---- 1.662 -.136 1.798 2160 ---- ---- ---- ---- 1.613 -.136 1.749 2165 ---- ---- ---- ---- 1.564 -.137 1.701 2170 ---- ---- ---- ---- 1.516 -.137 1.653 2175 ---- 1.666B 1.316A 1.665B 1.467 -.138 1.605 2180 ---- ---- ---- ---- 1.419 -.138 1.557 2185 ---- ---- ---- ---- 1.370 -.139 1.509 2190 ---- ---- ---- ---- 1.322 -.140 1.462 2195 ---- ---- ---- ---- 1.274 -.140 1.414 2200 1.479 1.634B 1.081A 1.123A 1.227 -.141 6 1.368 1 1 2205 ---- ---- ---- ---- 1.179 -.142 1.321 2210 ---- ---- ---- ---- 1.132 -.143 1.275 2215 ---- ---- 1.004A 1.004A 1.086 -.143 1.229 2220 ---- ---- .953A .953A 1.040 -.143 1.183 2225 ---- 1.395B .857A 1.395B .994 -.144 1.138 1 2230 ---- ---- .867A .867A .949 -.145 1.094 2235 ---- ---- .825A .825A .904 -.146 1.050 2240 ---- 1.016B .784A 1.016B .860 -.146 1.006 2245 ---- 1.023B .745A .972B .817 -.146 .963 5 2250 .949 1.162B .653A 1.062B .774 -.147 1 .921 2255 ---- 1.022B .669A .884B .733 -.147 .880 2260 ---- .996B .633A .633A .692 -.147 .839 1 2265 ---- .952B .599A .599A .652 -.147 .799 2270 ---- .907B .511A .511A .614 -.146 .760 2275 ---- .941B .476A .941B .576 -.146 .722 2280 ---- .821B .447A .447A .540 -.145 .685 1 1 2285 ---- .778B .415A .415A .505 -.144 .649 2290 ---- .736B .385A .385A .471 -.143 .614 2295 ---- .692B .357A .357A .439 -.141 .580 1 1 2300 ---- .734B .330A .734B .408 -.140 .548 1 2305 ---- .611B .306A .558B .378 -.138 .516 2310 ---- .569B .282A .557B .350 -.135 .485 2315 ---- .560B .260A .560B .323 -.133 .456 2320 ---- .562B .240A .562B .298 -.130 .428 2325 ---- .551B .219A .551B .274 -.127 .401 1 2330 ---- .511B .201A .510B .252 -.124 .376 2335 ---- .479B .185A .478B .231 -.120 1 .351 1 2340 ---- .448B .170A .448B .211 -.117 2 .328 1 5 2345 ---- .424B .156A .424B .193 -.113 .306 2350 .400 .400 .141A .141A .176 -.109 1 .285 9 11 2355 .130 .369B .129A .132B .160 -.105 1 .265 2360 .238 .343B .117 .119B .146 -.101 3 .247 2365 ---- .319B .108A .108A .133 -.096 .229 2370 .194 .296B .098A .098A .120 -.093 3 .213 10 10 2375 .098 .274B .089A .131B .109 -.089 5 .198 11 7 2380 ---- .253B .081A .081A .099 -.084 .183 10 14 2385 .200 .234B .074A .074A .089 -.081 10 .170 2390 .210 .216B .068A .068A .081 -.076 10 .157 2395 ---- .199B .062A .062A .073 -.073 .146 2400 .144 .183B .053 .055 .066 -.069 67 .135 19 44 2405 ---- .168B .051A .051A .060 -.065 .125 2410 ---- .156B .047A .047A .054 -.062 .116 2415 ---- .144B .042A .042A .049 -.058 .107 8 2420 ---- .132B .039A .039A .044 -.055 .099 1 12 2425 ---- .121B .035A .035A .040 -.051 1 .091 4 3 2430 ---- .111B .032A .111B .036 -.049 .085 1 2435 ---- .102B .029A .029A .032 -.046 .078 2 2440 ---- .094B .027A .094B .029 -.043 .072 1 2445 ---- .086B .025A .086B .027 -.040 .067 2450 ---- .079B .022A .079B .024 -.038 1 .062 3 18 2455 ---- .073B .021A .021A .022 -.035 .057 2460 ---- .067B .019A .019A .020 -.033 .053 2465 ---- .061B .017A .017A .018 -.031 .049 2470 .023 .056B .015 .015 .016 -.030 4 .046 2475 ---- .051B .015A .015A .015 -.027 .042 9 2480 ---- .047B .013A .013A .013 -.026 .039 2485 ---- .043B .012A .012A .012 -.025 20 .037 2490 ---- .039B .011A .011A .011 -.023 .034 2495 .020 .036B .010A .022B .010 -.022 1 .032 2500 .022 .033B .009A .020B .009 -.020 125 .029 5 9 2505 ---- .030B .008A .008A .008 -.019 .027 2510 ---- .028B .008A .008A .007 -.018 .025 2515 ---- .025B .007A .007A .007 -.017 .024 2525 .020 .020 .004 .004A .006 -.015 8 .021 26 27 2550 .012 .012 .005A .005A .004 -.011 11 .015 4 2575 .007 .008B .003A .008B .002 -.009 1 .011 20 22 2600 .006 .006 .004A .004A .001 -.007 1 .008 4 20 2625 .005 .005 .003A .003A .001 -.005 1 .006 7 31 2650 .005 .005 .003A .003A .001 -.004 1 .005 2 2675 ---- ---- .003A .003A .001 -.003 .004 2700 ---- ---- ---- ---- .001 -.002 .003 2725 ---- ---- ---- ---- .001 -.001 .002 3 2750 ---- ---- ---- ---- .001 -.001 .002 13 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 285 133 289 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 UNCH .001 1900 ---- ---- ---- ---- .001 -.001 .002 1 1925 ---- ---- ---- ---- .002 UNCH .002 1950 ---- ---- ---- ---- .002 -.001 .003 1975 ---- ---- ---- ---- .002 -.001 .003 25 39 2000 ---- ---- .003A .003A .003 -.001 .004 10 34 2010 ---- ---- .004A .004A .003 -.002 .005 2015 ---- ---- ---- ---- .003 -.002 .005 2020 ---- ---- ---- ---- .004 -.001 .005 2025 .003 .004 .003 .004 .004 -.001 3 .005 18 18 2030 ---- ---- .005A .005A .004 -.002 .006 2035 ---- ---- .005A .005A .004 -.002 .006 2040 ---- ---- .005A .005A .004 -.002 .006 3 2045 ---- ---- ---- ---- .004 -.002 .006 2050 ---- ---- .006A .006A .005 -.002 .007 2055 ---- ---- .006A .006A .005 -.002 .007 2 2060 ---- ---- .006A .006A .005 -.002 .007 2065 ---- ---- .006A .006A .005 -.003 .008 2070 ---- ---- .007A .007A .005 -.003 .008 11 11 2075 ---- ---- .007A .007A .006 -.003 .009 5 5 2080 ---- ---- .007A .007A .006 -.003 .009 10 10 2085 ---- ---- .008A .008A .006 -.003 .009 2090 ---- ---- .008A .008A .007 -.003 .010 2095 ---- ---- .008A .008A .007 -.004 .011 2100 ---- ---- .009A .009A .007 -.004 .011 1 2105 ---- ---- .009A .009A .008 -.004 .012 2110 ---- ---- .009A .009A .008 -.004 .012 2115 ---- ---- .010A .010A .009 -.004 .013 2120 ---- ---- .010A .010A .009 -.005 .014 3 2125 ---- ---- .011A .011A .010 -.005 .015 2130 ---- ---- .010A .010A .010 -.005 .015 2135 ---- ---- .010A .010A .011 -.005 .016 2140 .010 .013B .010 .013B .011 -.006 12 .017 2145 ---- ---- .013A .013A .012 -.007 .019 2150 ---- ---- .014A .014A .013 -.007 20 .020 15 2155 ---- ---- .015A .015A .014 -.007 .021 2160 ---- ---- .016A .016A .015 -.008 .023 5 2165 ---- ---- .017A .017A .016 -.008 .024 2170 ---- ---- .018A .018A .017 -.009 .026 1 1 2175 ---- ---- .018A .018A .019 -.009 .028 4 2180 ---- ---- .019A .019A .020 -.010 .030 1 2185 ---- ---- .020A .020A .022 -.010 .032 2190 ---- ---- .021A .021A .024 -.011 .035 2195 ---- ---- .022A .022A .026 -.011 .037 2200 ---- ---- .024A .024A .028 -.012 .040 3 34 2205 ---- ---- .025A .025A .031 -.013 .044 20 9 2210 ---- ---- .027A .027A .034 -.013 .047 2 2 2215 ---- ---- .029A .029A .037 -.014 .051 2220 ---- .057B .030A .030A .041 -.015 1 .056 2225 ---- .063B .033A .033A .045 -.016 .061 2 6 2230 ---- .071B .036A .036A .050 -.016 .066 2 2 2235 ---- .079B .039A .039A .055 -.017 .072 1 1 2240 ---- .088B .041A .041A .061 -.018 .079 1 1 2245 ---- .098B .045A .045A .068 -.018 .086 2250 .059 .108B .049A .108B .076 -.018 4 .094 64 39 2255 ---- .121B .054A .054A .084 -.018 .102 2 2260 ---- .134B .060A .060A .093 -.019 1 .112 3 2265 ---- .148B .066A .066A .104 -.018 .122 2270 ---- .164B .072A .072A .115 -.018 .133 5 2275 .085 .180B .080A .167B .128 -.017 17 .145 3 2280 ---- .199B .087A .087A .141 -.017 .158 5 2285 ---- .217B .096A .096A .156 -.016 .172 2 2290 ---- .238B .106A .106A .172 -.015 .187 40 24 2295 .150 .261B .117A .117A .190 -.013 10 .203 2300 .145 .284B .129A .284B .209 -.011 76 .220 5 107 2305 ---- .309B .142A .142A .229 -.009 .238 2310 ---- .336B .156A .156A .251 -.007 .258 2 2315 ---- .364B .170A .170A .274 -.004 .278 1 1 2320 ---- .393B .187A .187A .299 -.001 .300 2325 .304 .425B .202A .288A .325 +.002 1 .323 3 5 2330 .250 .455B .219A .225A .353 +.005 10 .348 2335 ---- .488B .238A .238A .382 +.009 .373 2340 .310 .523B .257A .523B .412 +.012 3 .400 1 10 2345 ---- .540B .278A .278A .444 +.016 .428 2350 .352 .597B .299A .316A .477 +.020 40 .457 1 4 2355 ---- .583B .322A .322A .511 +.024 .487 10 2360 ---- .622B .347A .347A .547 +.028 .519 1 2365 ---- .662B .372A .372A .583 +.032 .551 2370 ---- .704B .399A .399A .621 +.036 .585 2375 ---- .796B .427A .427A .660 +.041 .619 3 2380 ---- .787B .457A .457A .700 +.045 .655 2385 ---- .831B .487A .487A .740 +.048 .692 2 2 2390 ---- .875B .528A .528A .782 +.053 .729 2395 ---- .919B .560A .560A .824 +.057 .767 2400 ---- 1.014B .586A .586A .867 +.061 .806 2 2405 ---- 1.009B .623A .623A .910 +.064 .846 2410 ---- 1.015B .750A .750A .955 +.068 .887 2415 ---- 1.018B .786A .786A .999 +.071 .928 2420 ---- 1.031B .821A .821A 1.045 +.075 .970 2425 .933 1.243B .770A .968A 1.090 +.077 2 1.013 12 2430 ---- 1.062B .896A .896A 1.137 +.081 1.056 2435 ---- ---- .936A .936A 1.183 +.083 1.100 2440 ---- ---- .977A .977A 1.230 +.086 1.144 2445 ---- ---- 1.018A 1.018A 1.277 +.089 1.188 2450 ---- 1.482B .976A .976A 1.325 +.092 1.233 2455 ---- ---- 1.101A 1.101A 1.372 +.093 1.279 2460 ---- ---- 1.146A 1.146A 1.420 +.096 1.324 2465 ---- ---- 1.189A 1.189A 1.468 +.098 1.370 2470 ---- ---- 1.233A 1.233A 1.517 +.100 1.417 2475 ---- 1.541B 1.197A 1.197A 1.565 +.102 1.463 2480 ---- ---- ---- ---- 1.614 +.104 1.510 2485 ---- ---- ---- ---- 1.662 +.104 1.558 2490 ---- ---- ---- ---- 1.711 +.106 1.605 2495 ---- ---- ---- ---- 1.760 +.107 1.653 2500 ---- ---- 1.428A 1.428A 1.809 +.109 1.700 2505 ---- ---- ---- ---- 1.859 +.111 1.748 2510 ---- ---- ---- ---- 1.908 +.112 1.796 2515 ---- ---- ---- ---- 1.957 +.112 1.845 2525 ---- ---- 1.665A 1.665A 2.056 +.115 1.941 2550 ---- ---- ---- ---- 2.304 +.119 2.185 1 2575 ---- ---- ---- ---- 2.553 +.122 2.431 1 2600 ---- ---- ---- ---- 2.802 +.123 2.679 2625 ---- ---- ---- ---- 3.051 +.125 2.926 2650 ---- ---- ---- ---- 3.301 +.126 3.175 2675 ---- ---- ---- ---- 3.551 +.127 3.424 2700 ---- ---- ---- ---- 3.801 +.128 3.673 2725 ---- ---- ---- ---- 4.051 +.128 3.923 2750 ---- ---- ---- ---- 4.301 +.129 4.172 2775 ---- ---- ---- ---- 4.551 +.129 4.422 2800 ---- ---- ---- ---- 4.801 +.129 4.672 2825 ---- ---- ---- ---- 5.051 +.129 4.922 2850 ---- ---- ---- ---- 5.301 +.129 5.172 2875 ---- ---- ---- ---- 5.551 +.129 5.422 2900 ---- ---- ---- ---- 5.801 +.129 5.672 2925 ---- ---- ---- ---- 6.051 +.129 5.922 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 229 452 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 5.951 -.128 6.079 1750 ---- ---- ---- ---- 5.701 -.128 5.829 1775 ---- ---- ---- ---- 5.452 -.128 5.580 1800 ---- ---- ---- ---- 5.202 -.128 5.330 1825 ---- ---- ---- ---- 4.953 -.128 5.081 1850 ---- ---- ---- ---- 4.704 -.128 4.832 1875 ---- ---- ---- ---- 4.454 -.129 4.583 1900 ---- ---- ---- ---- 4.205 -.129 4.334 1925 ---- ---- ---- ---- 3.956 -.129 4.085 1950 ---- ---- ---- ---- 3.707 -.130 3.837 1975 ---- ---- ---- ---- 3.459 -.130 3.589 2000 ---- ---- ---- ---- 3.210 -.131 3.341 2025 ---- ---- ---- ---- 2.962 -.132 3.094 2050 ---- ---- ---- ---- 2.714 -.133 2.847 2075 ---- ---- ---- ---- 2.468 -.133 2.601 2100 ---- ---- 2.070A 2.070A 2.222 -.135 2.357 2125 ---- 2.308B 1.830A 2.308B 1.979 -.136 2.115 2135 ---- ---- ---- ---- 1.882 -.137 2.019 2140 ---- ---- ---- ---- 1.835 -.137 1.972 2145 ---- ---- ---- ---- 1.787 -.137 1.924 2150 ---- 2.145B 1.593A 2.145B 1.739 -.138 1.877 2155 ---- ---- ---- ---- 1.692 -.138 1.830 2160 ---- ---- ---- ---- 1.645 -.138 1.783 2165 ---- ---- ---- ---- 1.598 -.138 1.736 2170 ---- ---- ---- ---- 1.552 -.138 1.690 2175 ---- 1.906B 1.366A 1.906B 1.506 -.138 1.644 2180 ---- ---- 1.385A 1.385A 1.460 -.139 1.599 2185 ---- ---- 1.340A 1.340A 1.414 -.139 1.553 2190 ---- ---- 1.296A 1.296A 1.369 -.139 1.508 2195 ---- ---- 1.254A 1.254A 1.325 -.139 1.464 2200 ---- 1.672B 1.149A 1.672B 1.281 -.138 1.419 2205 ---- ---- 1.170A 1.170A 1.237 -.139 1.376 2210 ---- ---- 1.127A 1.127A 1.194 -.138 1.332 2215 ---- 1.369B 1.088A 1.088A 1.151 -.138 1.289 2220 ---- 1.381B 1.048A 1.048A 1.109 -.138 1.247 2225 ---- 1.445B .947A 1.445B 1.067 -.138 1.205 2230 ---- 1.315B .970A .970A 1.026 -.138 1.164 2235 ---- 1.271B .932A .932A .986 -.137 1.123 2240 ---- 1.228B .896A .896A .946 -.137 1.083 2245 ---- 1.185B .860A .860A .908 -.135 1.043 2250 ---- 1.228B .764A 1.227B .869 -.135 1.004 2255 ---- 1.101B .729A .729A .832 -.134 .966 2260 ---- 1.058B .697A .697A .795 -.134 .929 2265 ---- 1.017B .665A .665A .760 -.132 .892 2270 ---- .977B .633A .633A .725 -.131 .856 2275 ---- 1.022B .602A .602A .691 -.130 .821 3 2280 ---- .898B .571A .571A .658 -.128 .786 2285 ---- .860B .543A .543A .625 -.128 .753 4 4 2290 ---- .820B .515A .754B .594 -.126 .720 2295 ---- .780B .490A .756B .564 -.124 .688 2300 ---- .833B .464A .833B .535 -.122 .657 5 2305 ---- .763B .439A .763B .507 -.120 .627 2310 ---- .756B .416A .756B .480 -.118 .598 2315 ---- .718B .392A .715B .454 -.116 .570 2320 ---- .685B .370A .683B .429 -.114 .543 2325 ---- .664B .349A .664B .405 -.112 .517 2330 ---- .629B .329A .626B .382 -.109 .491 9 2335 ---- .604B .311A .604B .361 -.106 .467 2340 .343 .575B .289A .301A .340 -.104 1 .444 2345 .416 .547B .272A .272A .320 -.101 1 .421 2350 .441 .520B .256A .256A .301 -.099 4 .400 2355 .359 .493B .241A .252A .284 -.095 3 .379 1 2360 .277 .469B .227A .237A .267 -.092 2 .359 2365 .290 .444B .213A .213A .251 -.090 2 .341 10 2370 ---- .422B .200A .421B .236 -.087 .323 5 5 2375 ---- .400B .188A .398B .222 -.084 .306 5 2380 ---- .379B .177A .376B .208 -.081 .289 202 2385 ---- .360B .167A .357B .196 -.078 .274 1 2390 ---- .341B .157A .341B .184 -.075 .259 2395 ---- .323B .149A .323B .173 -.072 .245 110 2400 .165 .305B .140A .145A .163 -.069 26 .232 4 9 2405 ---- .289B .132A .289B .153 -.067 .220 2410 ---- .273B .125A .273B .144 -.064 .208 5 2415 ---- .259B .117A .259B .135 -.061 .196 1 2420 ---- .246B .111A .246B .127 -.059 .186 2425 .111 .232B .105A .134B .120 -.056 4 .176 5 2430 ---- .220B .099A .220B .113 -.053 .166 2435 ---- .206B .094A .206B .106 -.051 .157 2440 ---- .196B .089A .196B .100 -.049 .149 2445 ---- .186B .084A .186B .094 -.047 .141 2450 ---- .175B .080A .175B .089 -.045 .134 1 2455 ---- .166B .076A .166B .084 -.043 .127 2460 ---- .158B .072A .158B .079 -.041 .120 2465 ---- .149B .068A .149B .074 -.040 .114 2470 ---- .141B .065A .141B .070 -.038 .108 2475 ---- .133B .061A .133B .066 -.037 .103 2480 ---- .126B .058A .126B .062 -.035 .097 2485 ---- .119B .055A .119B .059 -.034 .093 2490 ---- .113B .052A .113B .056 -.032 .088 2495 ---- .108B .049A .108B .052 -.032 .084 2500 ---- .102B .047A .102B .049 -.031 .080 75 225 2505 ---- .096B .045A .096B .047 -.029 .076 2510 ---- .091B .042A .091B .044 -.028 .072 2515 ---- .087B .040A .087B .042 -.027 .069 2525 ---- .077B .036A .077B .037 -.026 .063 2550 ---- .059B .028A .059B .028 -.022 .050 16 2575 ---- .046B .022A .046B .021 -.019 .040 2600 .031 .036B .018A .036B .016 -.016 1 .032 1 5 2625 ---- .028B .015A .028B .013 -.013 .026 1 2650 ---- .023B .013A .023B .010 -.011 .021 30 2675 ---- .018B .011A .018B .008 -.009 .017 2700 ---- ---- .010A .010A .006 -.009 .015 2725 ---- ---- .009A .009A .005 -.007 .012 2750 ---- ---- .008A .008A .004 -.007 .011 2775 ---- ---- .008A .008A .003 -.007 .010 2800 ---- ---- ---- ---- .003 -.005 .008 2825 ---- ---- .007A .007A .002 -.006 .008 2850 ---- ---- ---- ---- .002 -.005 .007 2875 ---- ---- ---- ---- .002 -.004 .006 3 2900 ---- ---- ---- ---- .001 -.005 .006 2925 ---- ---- ---- ---- .001 -.004 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 89 656 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 1725 ---- ---- ---- ---- .005 UNCH .005 1750 ---- ---- ---- ---- .005 UNCH .005 1775 ---- ---- ---- ---- .006 UNCH .006 1800 ---- ---- ---- ---- .006 UNCH .006 1825 ---- ---- ---- ---- .007 UNCH .007 1850 ---- ---- ---- ---- .008 UNCH .008 1875 ---- ---- ---- ---- .008 -.001 .009 1900 ---- ---- ---- ---- .009 -.001 .010 1925 ---- ---- ---- ---- .010 -.001 .011 1950 ---- ---- ---- ---- .011 -.002 .013 1975 ---- ---- ---- ---- .013 -.002 .015 2000 ---- ---- ---- ---- .014 -.003 .017 2 2025 ---- ---- .018A .018A .016 -.003 .019 36 2050 ---- ---- .020A .020A .018 -.004 .022 1 2075 ---- ---- .023A .023A .021 -.005 .026 2100 ---- ---- .026A .026A .025 -.007 .032 2125 ---- ---- .031A .031A .032 -.008 .040 2135 ---- ---- .033A .033A .035 -.009 .044 2140 ---- ---- .035A .035A .037 -.009 .046 2145 ---- ---- .036A .036A .040 -.008 .048 2150 ---- ---- .038A .038A .042 -.009 .051 1 2155 ---- ---- .039A .039A .045 -.009 .054 2160 ---- ---- .041A .041A .048 -.009 .057 2165 ---- .062B .044A .044A .051 -.010 .061 2170 ---- .066B .046A .046A .054 -.010 .064 2175 ---- .072B .048A .048A .058 -.010 .068 2180 ---- .077B .051A .051A .062 -.011 .073 2185 ---- .082B .054A .054A .067 -.010 .077 2190 ---- .089B .057A .057A .072 -.010 .082 2195 ---- .096B .060A .060A .077 -.010 .087 2200 ---- .103B .064A .064A .083 -.010 1 .093 11 2205 ---- .111B .068A .068A .089 -.010 .099 2210 ---- .120B .072A .072A .096 -.010 .106 2215 ---- .129B .077A .077A .103 -.010 .113 2220 ---- .140B .082A .082A .111 -.010 .121 2225 ---- .150B .087A .087A .119 -.010 .129 1 2230 ---- .162B .093A .093A .128 -.009 .137 2235 ---- .174B .100A .100A .138 -.008 .146 2240 ---- .188B .106A .106A .148 -.008 .156 2245 ---- .202B .113A .113A .159 -.008 .167 2250 ---- .215B .121A .121A .171 -.007 .178 2255 ---- .232B .130A .130A .184 -.005 .189 2260 ---- .247B .140A .140A .197 -.005 .202 2265 ---- .265B .149A .149A .211 -.004 .215 2270 ---- .284B .159A .159A .226 -.003 .229 6 2275 ---- .302B .170A .170A .242 -.002 .244 102 2280 ---- .324B .183A .183A .259 UNCH .259 6 2285 ---- .345B .194A .194A .277 +.002 .275 1 2290 ---- .368B .208A .208A .296 +.003 6 .293 1 2295 ---- .390B .222A .222A .315 +.004 .311 5 6 2300 ---- .415B .238A .238A .336 +.006 .330 2 2305 ---- .441B .255A .255A .358 +.008 .350 1 1 2310 ---- .467B .271A .271A .381 +.010 .371 1 17 2315 ---- .493B .287A .287A .405 +.013 .392 9 2320 ---- .521B .305A .305A .430 +.015 .415 1 2325 ---- .551B .323A .323A .456 +.017 .439 28 2330 .377 .580B .342A .580B .483 +.020 23 .463 250 2335 ---- .612B .362A .362A .511 +.022 .489 5 2340 ---- .640B .383A .383A .541 +.026 .515 2345 .436 .673B .405A .673B .571 +.028 26 .543 2350 .457 .711B .428A .711B .602 +.031 52 .571 2355 ---- .743B .452A .452A .634 +.033 .601 2360 ---- .775B .477A .477A .667 +.036 .631 2365 ---- .769B .503A .503A .701 +.039 .662 2370 ---- .807B .530A .530A .736 +.042 .694 2 2375 ---- .894B .557A .557A .772 +.045 .727 2380 ---- .884B .585A .585A .809 +.048 .761 4 2385 ---- .924B .615A .615A .846 +.051 .795 3 3 2390 ---- .964B .645A .645A .884 +.054 .830 2395 ---- 1.005B .676A .676A .923 +.057 .866 2400 ---- 1.096B .708A .708A .963 +.060 .903 2405 ---- 1.088B .747A .747A 1.003 +.062 .941 2410 ---- 1.131B .774A .774A 1.044 +.065 .979 2415 ---- 1.174B .809A .809A 1.085 +.068 1.017 2420 ---- 1.217B .844A .844A 1.127 +.070 1.057 2425 ---- 1.311B .881A .881A 1.170 +.074 1.096 2430 ---- 1.305B .992A .992A 1.213 +.076 1.137 2435 ---- 1.349B 1.029A 1.029A 1.256 +.078 1.178 2440 ---- 1.394B 1.066A 1.066A 1.300 +.081 1.219 2445 ---- 1.438B 1.104A 1.104A 1.344 +.083 1.261 2450 ---- 1.534B 1.071A 1.071A 1.389 +.085 1.304 2455 ---- 1.489B 1.183A 1.183A 1.433 +.086 1.347 2460 ---- 1.486B 1.223A 1.223A 1.479 +.089 1.390 2465 ---- 1.499B 1.264A 1.264A 1.524 +.090 1.434 2470 ---- 1.490B 1.306A 1.306A 1.570 +.092 1.478 2475 ---- 1.764B 1.277A 1.277A 1.616 +.093 1.523 2480 ---- ---- 1.391A 1.391A 1.662 +.095 1.567 2485 ---- ---- 1.434A 1.434A 1.708 +.095 1.613 2490 ---- ---- 1.478A 1.478A 1.755 +.097 1.658 2495 ---- ---- 1.521A 1.521A 1.802 +.098 1.704 2500 ---- 2.001B 1.494A 1.494A 1.849 +.099 1.750 2505 ---- ---- 1.610A 1.610A 1.896 +.100 1.796 2510 ---- ---- 1.656A 1.656A 1.943 +.101 1.842 2515 ---- ---- 1.700A 1.700A 1.991 +.102 1.889 2525 ---- 2.241B 1.720A 1.720A 2.086 +.104 1.982 2550 ---- 2.394B 1.952A 1.952A 2.327 +.108 2.219 2575 ---- 2.481B 2.188A 2.188A 2.570 +.111 2.459 2600 ---- ---- 2.427A 2.427A 2.815 +.114 2.701 2625 ---- ---- 2.669A 2.669A 3.061 +.116 2.945 2650 ---- ---- ---- ---- 3.308 +.118 3.190 2675 ---- ---- ---- ---- 3.556 +.120 3.436 2700 ---- ---- ---- ---- 3.805 +.122 3.683 2725 ---- ---- ---- ---- 4.053 +.122 3.931 2750 ---- ---- ---- ---- 4.303 +.124 4.179 2775 ---- ---- ---- ---- 4.552 +.124 4.428 2800 ---- ---- ---- ---- 4.801 +.124 4.677 2825 ---- ---- ---- ---- 5.051 +.125 4.926 2850 ---- ---- ---- ---- 5.301 +.126 5.175 2875 ---- ---- ---- ---- 5.551 +.127 5.424 2900 ---- ---- ---- ---- 5.801 +.127 5.674 2925 ---- ---- ---- ---- 6.051 +.127 5.924 TOTAL EST.VOL VOLUME OPEN INT TOTAL 108 10 496 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 5.201 -.129 5.330 1825 ---- ---- ---- ---- 4.952 -.129 5.081 1850 ---- ---- ---- ---- 4.703 -.129 4.832 1875 ---- ---- ---- ---- 4.454 -.129 4.583 1900 ---- ---- ---- ---- 4.205 -.130 4.335 1925 ---- ---- ---- ---- 3.956 -.131 4.087 1950 ---- ---- ---- ---- 3.708 -.131 3.839 1975 ---- ---- ---- ---- 3.460 -.132 3.592 2000 ---- ---- ---- ---- 3.212 -.133 3.345 2025 ---- ---- ---- ---- 2.965 -.134 3.099 2050 ---- ---- ---- ---- 2.719 -.134 2.853 2075 ---- ---- 2.324A 2.324A 2.474 -.136 2.610 2100 ---- 2.615B 2.084A 2.615B 2.231 -.137 2.368 2125 ---- 2.399B 1.848A 2.399B 1.992 -.138 2.130 2150 ---- 2.160B 1.618A 2.160B 1.757 -.140 1.897 2175 ---- 1.926B 1.396A 1.926B 1.530 -.141 1.671 2190 ---- ---- ---- ---- 1.398 -.141 1.539 2195 ---- ---- ---- ---- 1.355 -.140 1.495 2200 ---- 1.698B 1.188A 1.698B 1.312 -.140 1.452 2205 ---- ---- ---- ---- 1.270 -.140 1.410 2210 ---- ---- ---- ---- 1.228 -.140 1.368 2215 ---- ---- ---- ---- 1.187 -.140 1.327 2220 ---- ---- ---- ---- 1.147 -.139 1.286 2225 ---- 1.477B .993A 1.477B 1.107 -.139 1.246 2230 ---- ---- ---- ---- 1.067 -.139 1.206 2235 ---- ---- ---- ---- 1.029 -.137 1.166 2240 ---- ---- ---- ---- .991 -.137 1.128 2245 ---- ---- ---- ---- .953 -.137 1.090 2250 ---- 1.267B .815A 1.267B .917 -.135 1.052 2255 ---- ---- ---- ---- .881 -.134 1.015 2260 ---- ---- ---- ---- .846 -.133 .979 2265 ---- ---- ---- ---- .811 -.133 .944 2270 ---- ---- ---- ---- .778 -.131 .909 2275 ---- 1.069B .658A 1.069B .745 -.130 .875 2280 ---- ---- .630A .630A .713 -.129 .842 2285 ---- ---- .603A .603A .682 -.128 .810 2290 ---- ---- .575A .575A .652 -.126 .778 2295 ---- ---- .548A .548A .623 -.124 .747 2300 ---- .888B .523A .888B .594 -.123 .717 2305 ---- ---- .499A .499A .567 -.121 .688 2310 ---- .680B .475A .680B .540 -.119 .659 2315 ---- .681B .453A .681B .515 -.117 .632 2320 ---- .693B .430A .693B .490 -.115 .605 2325 ---- .725B .409A .725B .466 -.113 .579 2330 ---- .691B .389A .691B .443 -.111 .554 2335 ---- .666B .370A .666B .421 -.109 .530 2340 ---- .638B .351A .638B .400 -.106 .506 2345 ---- .611B .333A .611B .380 -.104 .484 2350 ---- .584B .316A .584B .361 -.101 9 .462 2355 ---- .558B .299A .299A .342 -.099 .441 2360 ---- .533B .284A .284A .325 -.096 .421 2365 ---- .509B .269A .269A .308 -.093 .401 2370 ---- .486B .255A .486B .292 -.091 .383 2375 ---- .463B .243A .463B .276 -.089 .365 2380 ---- .442B .229A .442B .262 -.086 .348 2385 ---- .421B .217A .421B .248 -.084 .332 2390 ---- .401B .207A .207A .235 -.081 .316 2395 ---- .382B .196A .196A .223 -.078 .301 2400 ---- .364B .187A .187A .211 -.076 .287 1 2405 ---- .347B .177A .177A .200 -.073 .273 2410 ---- .330B .168A .168A .189 -.071 .260 2415 ---- .313B .160A .160A .179 -.069 .248 2420 ---- .299B .151A .151A .170 -.066 .236 2425 ---- .284B .144A .144A .161 -.064 .225 2430 ---- .270B .137A .137A .152 -.062 .214 2435 ---- .258B .130A .130A .144 -.060 .204 2440 ---- .245B .123A .123A .137 -.057 .194 2445 ---- .232B .117A .117A .130 -.055 .185 2450 ---- .221B .112A .112A .123 -.053 .176 2455 ---- .211B .106A .106A .116 -.052 .168 2460 ---- .200B .101A .199B .110 -.050 .160 2465 ---- .191B .096A .096A .105 -.048 .153 28 2470 ---- .181B .092A .092A .099 -.047 .146 2475 ---- .172B .088A .088A .094 -.045 .139 30 2480 ---- .163B .084A .084A .090 -.043 .133 2485 ---- .156B .080A .080A .085 -.042 .127 2490 ---- .147B .076A .076A .081 -.040 .121 2495 ---- .140B .073A .073A .077 -.038 .115 2500 .120 .134B .069A .069A .073 -.037 22 .110 2 2 2505 ---- .127B .066A .066A .069 -.036 .105 2510 ---- .121B .063A .063A .066 -.035 .101 2515 ---- .115B .060A .060A .063 -.033 .096 2525 ---- .104B .055A .055A .057 -.031 .088 2550 ---- .083B .044A .044A .045 -.026 .071 2575 ---- .065B .036A .065B .035 -.023 .058 2600 ---- .052B .029A .052B .028 -.019 .047 5 2625 ---- .042B .024A .042B .023 -.016 .039 2650 ---- ---- .020A .020A .018 -.015 .033 2675 ---- .028B .017A .028B .015 -.012 .027 2700 ---- ---- .015A .015A .012 -.011 .023 2725 ---- ---- .013A .013A .010 -.010 .020 2750 ---- ---- .012A .012A .008 -.009 .017 2775 ---- ---- .011A .011A .007 -.008 .015 2800 ---- ---- .010A .010A .006 -.007 .013 2825 ---- ---- .010A .010A .005 -.006 .011 2850 ---- ---- .009A .009A .004 -.006 .010 2875 ---- ---- ---- ---- .004 -.004 .008 2900 ---- ---- ---- ---- .003 -.005 .008 2925 ---- ---- ---- ---- .003 -.004 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 2 66 W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- ---- .006 -.001 .007 1825 ---- ---- ---- ---- .007 -.001 .008 1850 ---- ---- ---- ---- .008 -.001 .009 1875 ---- ---- ---- ---- .009 -.002 .011 1900 ---- ---- ---- ---- .010 -.002 .012 1925 ---- ---- ---- ---- .011 -.003 .014 1950 ---- ---- ---- ---- .013 -.003 .016 1975 ---- ---- ---- ---- .015 -.004 .019 2000 ---- ---- .021A .021A .017 -.005 .022 2025 ---- ---- .024A .024A .020 -.005 .025 2050 ---- ---- .026A .026A .023 -.007 .030 2075 ---- ---- .030A .030A .028 -.008 .036 2100 ---- ---- .035A .035A .035 -.009 .044 2125 ---- ---- .042A .042A .045 -.011 .056 2150 ---- .073B .053A .053A .061 -.011 .072 2175 ---- .101B .068A .068A .083 -.012 .095 1 2190 ---- .123B .080A .080A .101 -.012 .113 2195 ---- .131B .085A .085A .108 -.012 .120 2200 ---- .140B .089A .089A .115 -.012 .127 30 2205 ---- .150B .095A .095A .123 -.011 .134 2210 ---- .160B .100A .100A .131 -.011 .142 2215 ---- .171B .106A .106A .140 -.011 .151 2220 ---- .182B .113A .113A .149 -.011 .160 2225 ---- .194B .120A .120A .159 -.011 .170 2230 ---- .207B .127A .127A .170 -.010 .180 2235 ---- .221B .135A .135A .181 -.009 .190 2240 ---- .235B .143A .143A .193 -.008 .201 2245 ---- .250B .152A .152A .206 -.007 .213 2250 ---- .265B .162A .162A .219 -.007 .226 2255 ---- .283B .172A .172A .233 -.006 .239 2260 ---- .300B .183A .183A .248 -.005 .253 2265 ---- .318B .194A .194A .263 -.004 .267 2270 ---- .337B .206A .206A .280 -.002 .282 2275 ---- .357B .218A .218A .297 -.001 .298 2280 ---- .378B .232A .232A .315 UNCH .315 2285 ---- .400B .246A .246A .334 +.001 .333 2290 ---- .423B .261A .261A .353 +.002 .351 2295 ---- .446B .275A .275A .374 +.004 .370 2300 ---- .471B .295A .295A .396 +.006 .390 2305 ---- .497B .312A .312A .418 +.008 .410 2310 ---- .523B .330A .330A .442 +.010 .432 2315 ---- .550B .349A .349A .466 +.012 .454 2320 ---- .578B .368A .368A .491 +.014 .477 2325 ---- .607B .387A .387A .517 +.016 .501 2330 ---- .636B .408A .408A .544 +.018 .526 2335 ---- .668B .428A .428A .572 +.020 .552 2340 ---- .696B .450A .450A .601 +.023 .578 2345 ---- .700B .473A .473A .631 +.026 .605 2350 ---- .765B .496A .496A .661 +.028 9 .633 2355 ---- .698B .520A .520A .693 +.031 .662 2360 ---- .695B .545A .545A .725 +.033 .692 2365 ---- ---- .571A .571A .758 +.035 .723 2370 ---- ---- .598A .598A .792 +.038 .754 2375 ---- .941B .625A .625A .827 +.041 .786 2380 ---- ---- .654A .654A .862 +.043 .819 2385 ---- ---- .683A .683A .898 +.045 .853 2390 ---- ---- .712A .712A .935 +.048 .887 2395 ---- ---- .743A .743A .972 +.050 .922 2400 ---- 1.136B .774A .774A 1.011 +.054 .957 2405 ---- ---- ---- ---- 1.049 +.055 .994 2410 ---- ---- ---- ---- 1.089 +.058 1.031 2415 ---- ---- ---- ---- 1.129 +.061 1.068 2420 ---- ---- ---- ---- 1.169 +.063 1.106 2425 ---- 1.344B .942A .942A 1.210 +.065 1.145 2430 ---- ---- ---- ---- 1.251 +.067 1.184 2435 ---- ---- ---- ---- 1.293 +.069 1.224 2440 ---- ---- ---- ---- 1.336 +.072 1.264 2445 ---- ---- ---- ---- 1.379 +.074 1.305 2450 ---- 1.563B 1.126A 1.126A 1.422 +.076 1.346 2455 ---- ---- ---- ---- 1.465 +.077 1.388 2460 ---- ---- ---- ---- 1.509 +.079 1.430 2465 ---- ---- ---- ---- 1.554 +.082 1.472 2470 ---- ---- ---- ---- 1.598 +.083 1.515 2475 ---- 1.788B 1.325A 1.325A 1.643 +.085 1.558 2480 ---- ---- ---- ---- 1.688 +.086 1.602 2485 ---- ---- ---- ---- 1.734 +.088 1.646 2490 ---- ---- ---- ---- 1.779 +.089 1.690 2495 ---- ---- ---- ---- 1.825 +.091 1.734 2500 ---- 2.020B 1.535A 1.535A 1.871 +.092 1.779 2505 ---- ---- ---- ---- 1.918 +.094 1.824 2510 ---- ---- ---- ---- 1.964 +.095 1.869 2515 ---- ---- ---- ---- 2.011 +.096 1.915 2525 ---- 2.256B 1.754A 1.754A 2.105 +.098 2.007 2550 ---- 2.496B 1.980A 1.980A 2.342 +.103 2.239 2575 ---- 2.737B 2.212A 2.212A 2.583 +.107 2.476 2600 ---- 2.800B 2.448A 2.448A 2.826 +.111 2.715 2625 ---- ---- 2.686A 2.686A 3.070 +.114 2.956 2650 ---- ---- 2.927A 2.927A 3.315 +.115 3.200 2675 ---- ---- ---- ---- 3.562 +.118 3.444 2700 ---- ---- ---- ---- 3.809 +.119 3.690 2725 ---- ---- ---- ---- 4.057 +.121 3.936 2750 ---- ---- ---- ---- 4.305 +.122 4.183 2775 ---- ---- ---- ---- 4.554 +.123 4.431 2800 ---- ---- ---- ---- 4.803 +.124 4.679 2825 ---- ---- ---- ---- 5.052 +.125 4.927 2850 ---- ---- ---- ---- 5.302 +.126 5.176 2875 ---- ---- ---- ---- 5.551 +.126 5.425 2900 ---- ---- ---- ---- 5.801 +.127 5.674 2925 ---- ---- ---- ---- 6.051 +.127 5.924 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 31 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 4.953 -.130 5.083 1850 ---- ---- ---- ---- 4.704 -.131 4.835 1875 ---- ---- ---- ---- 4.456 -.132 4.588 1900 ---- ---- ---- ---- 4.208 -.133 4.341 1925 ---- ---- ---- ---- 3.961 -.133 4.094 1950 ---- ---- ---- ---- 3.715 -.133 3.848 1975 ---- ---- ---- ---- 3.469 -.134 3.603 2000 ---- ---- ---- ---- 3.224 -.135 3.359 2025 ---- ---- 2.832A 2.832A 2.981 -.135 3.116 2050 ---- 3.147B 2.592A 3.147B 2.739 -.136 2.875 2075 ---- 2.906B 2.356A 2.906B 2.500 -.137 2.637 2100 ---- 2.667B 2.124A 2.667B 2.265 -.137 2.402 2125 ---- 2.432B 1.899A 2.432B 2.035 -.138 2.173 2150 ---- 2.202B 1.681A 2.202B 1.812 -.138 1.950 2175 ---- 1.977B 1.473A 1.977B 1.597 -.137 1.734 2200 ---- 1.759B 1.277A 1.759B 1.393 -.136 1.529 2225 ---- 1.550B 1.097A 1.550B 1.201 -.133 1.334 2230 ---- ---- ---- ---- 1.164 -.133 1.297 2235 ---- ---- ---- ---- 1.128 -.132 1.260 2240 ---- ---- ---- ---- 1.093 -.131 1.224 2245 ---- ---- ---- ---- 1.058 -.130 1.188 2250 ---- 1.351B .930A 1.351B 1.024 -.129 1.153 2255 ---- ---- ---- ---- .990 -.129 1.119 2260 ---- ---- ---- ---- .957 -.128 1.085 2265 ---- ---- ---- ---- .925 -.126 1.051 2270 ---- ---- .810A .810A .894 -.125 1.019 2275 ---- 1.166B .783A 1.166B .863 -.124 .987 2280 ---- ---- .755A .755A .833 -.122 .955 2285 ---- ---- .728A .728A .804 -.121 .925 2290 ---- ---- .702A .702A .775 -.120 .895 2295 ---- ---- .677A .677A .747 -.118 .865 2300 ---- .996B .653A .996B .720 -.116 .836 2305 ---- .839B .628A .839B .693 -.115 .808 2310 ---- .839B .604A .839B .667 -.114 .781 2315 ---- .844B .581A .842B .642 -.112 .754 2320 ---- .844B .560A .844B .618 -.110 .728 2325 ---- .843B .539A .843B .594 -.109 .703 2330 ---- .814B .518A .814B .571 -.107 .678 2335 ---- .786B .498A .498A .549 -.105 .654 2340 ---- .759B .479A .759B .528 -.103 .631 2345 ---- .732B .460A .732B .507 -.101 .608 2350 ---- .707B .442A .442A .487 -.099 .586 2355 ---- .682B .425A .425A .468 -.096 .564 2360 ---- .657B .408A .408A .449 -.095 .544 2365 ---- .633B .392A .392A .431 -.093 .524 2370 ---- .610B .376A .376A .413 -.091 .504 2375 ---- .588B .361A .361A .397 -.088 .485 2380 ---- .566B .347A .347A .380 -.087 .467 2385 ---- .545B .333A .545B .365 -.085 .450 2390 ---- .524B .320A .320A .350 -.083 .433 2395 ---- .504B .307A .307A .336 -.080 .416 2400 ---- .485B .293A .293A .322 -.079 .401 2405 ---- .466B .282A .282A .309 -.076 .385 2410 ---- .448B .270A .270A .296 -.075 .371 2415 ---- .431B .260A .260A .284 -.073 .357 2420 ---- .414B .249A .249A .272 -.071 .343 2425 ---- .398B .240A .240A .261 -.069 .330 2430 .322 .382B .230A .230A .251 -.066 1 .317 2435 ---- .367B .221A .221A .240 -.065 .305 2440 ---- .353B .213A .213A .231 -.062 .293 2445 ---- .339B .205A .205A .221 -.061 .282 2450 ---- .325B .197A .197A .212 -.060 .272 2455 ---- .312B .189A .189A .204 -.057 .261 2460 ---- .303B .182A .182A .196 -.055 .251 2465 ---- .291B .175A .175A .188 -.054 .242 2470 ---- .280B .168A .168A .180 -.053 .233 2475 ---- .269B .162A .162A .173 -.051 .224 2480 ---- .258B .155A .155A .166 -.049 .215 2485 ---- .248B .150A .150A .160 -.047 .207 2490 ---- .238B .144A .238B .153 -.047 .200 2495 ---- .229B .139A .229B .147 -.045 .192 2500 ---- .220B .133A .220B .142 -.043 .185 2505 ---- .211B .129A .211B .136 -.042 .178 2510 ---- .203B .124A .203B .131 -.041 .172 2515 ---- .195B .119A .195B .126 -.039 .165 2525 ---- .180B .111A .180B .116 -.037 .153 2550 ---- .149B .093A .149B .096 -.032 .128 2575 ---- .123B .078A .123B .079 -.028 .107 2600 ---- .102B .066A .102B .066 -.024 .090 2625 ---- .085B .057A .085B .055 -.022 .077 2650 ---- .071B .049A .071B .047 -.019 .066 2675 ---- .060B .042A .060B .040 -.017 .057 2700 ---- .051B .037A .051B .034 -.015 .049 2725 ---- ---- .033A .033A .029 -.014 .043 2750 ---- ---- .029A .029A .025 -.013 .038 2775 ---- ---- .026A .026A .022 -.012 .034 2800 ---- ---- .023A .023A .019 -.011 .030 2825 ---- ---- .021A .021A .017 -.010 .027 2850 ---- ---- .020A .020A .015 -.009 .024 2875 ---- ---- .018A .018A .013 -.009 .022 2900 ---- ---- .017A .017A .012 -.008 .020 2925 ---- ---- .016A .016A .011 -.007 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W2S JAN23 Silver Weekly Wednesday Option - Week 2 PUT 1825 ---- ---- ---- ---- .010 -.003 .013 1850 ---- ---- ---- ---- .011 -.004 .015 1875 ---- ---- ---- ---- .013 -.004 .017 1900 ---- ---- ---- ---- .016 -.004 .020 1925 ---- ---- ---- ---- .018 -.005 .023 1950 ---- ---- ---- ---- .022 -.005 .027 1975 ---- ---- .031A .031A .026 -.006 .032 2000 ---- ---- .035A .035A .031 -.007 .038 2025 ---- ---- .039A .039A .037 -.008 .045 2050 ---- ---- .046A .046A .045 -.008 .053 2075 ---- ---- .054A .054A .056 -.009 .065 2100 ---- ---- .065A .065A .071 -.009 .080 2125 ---- .103B .080A .080A .090 -.010 .100 2150 ---- .134B .099A .099A .116 -.010 .126 2175 ---- .176B .125A .125A .151 -.009 .160 2200 ---- .229B .159A .159A .196 -.008 .204 2225 .219 .297B .202A .215A .254 -.005 1 .259 2230 ---- .310B .212A .212A .267 -.005 .272 2235 ---- .326B .223A .223A .281 -.004 .285 2240 ---- .343B .234A .234A .296 -.002 .298 2245 ---- .360B .246A .246A .311 -.001 .312 2250 ---- .378B .258A .258A .326 -.001 .327 2255 ---- .397B .271A .271A .343 UNCH .343 2260 ---- .416B .284A .284A .360 +.001 .359 2265 ---- .437B .298A .298A .378 +.003 .375 2270 ---- .458B .313A .313A .396 +.004 .392 2275 ---- .479B .327A .327A .415 +.005 .410 2280 ---- .501B .342A .342A .435 +.006 .429 2285 ---- .525B .361A .361A .455 +.007 .448 2290 ---- .548B .377A .377A .477 +.009 .468 2295 ---- .572B .393A .393A .498 +.010 .488 2300 ---- .597B .411A .411A .521 +.012 .509 2305 ---- .622B .429A .429A .545 +.014 .531 2310 ---- .650B .448A .448A .569 +.015 .554 2315 ---- .676B .467A .467A .593 +.016 .577 2320 ---- .705B .487A .487A .619 +.019 .600 2325 ---- .734B .508A .508A .645 +.020 .625 2330 ---- .762B .529A .529A .672 +.022 .650 2335 ---- .792B .552A .552A .700 +.024 .676 2340 ---- .824B .574A .574A .728 +.026 .702 2345 ---- .855B .598A .598A .757 +.027 .730 2350 ---- .887B .622A .622A .787 +.030 .757 2355 ---- .892B .647A .647A .818 +.032 .786 2360 ---- .894B .672A .672A .849 +.034 .815 2365 ---- .890B .698A .698A .881 +.036 .845 2370 ---- .894B .725A .725A .913 +.038 .875 2375 ---- 1.055B .753A .753A .946 +.040 .906 2380 ---- ---- .781A .781A .980 +.042 .938 2385 ---- ---- .809A .809A 1.014 +.044 .970 2390 ---- ---- .839A .839A 1.049 +.046 1.003 2395 ---- ---- .868A .868A 1.085 +.048 1.037 2400 ---- 1.241B .899A .899A 1.121 +.050 1.071 2405 ---- ---- .930A .930A 1.158 +.053 1.105 2410 ---- ---- .962A .962A 1.195 +.054 1.141 2415 ---- ---- ---- ---- 1.233 +.057 1.176 2420 ---- ---- ---- ---- 1.271 +.058 1.213 2425 ---- 1.436B 1.061A 1.061A 1.310 +.061 1.249 2430 ---- ---- ---- ---- 1.349 +.062 1.287 2435 ---- ---- ---- ---- 1.389 +.064 1.325 2440 ---- ---- ---- ---- 1.429 +.066 1.363 2445 ---- ---- ---- ---- 1.469 +.068 1.401 2450 ---- 1.645B 1.237A 1.237A 1.510 +.069 1.441 2455 ---- ---- ---- ---- 1.552 +.072 1.480 2460 ---- ---- ---- ---- 1.593 +.073 1.520 2465 ---- ---- ---- ---- 1.636 +.076 1.560 2470 ---- ---- ---- ---- 1.678 +.077 1.601 2475 ---- 1.858B 1.425A 1.425A 1.721 +.079 1.642 2480 ---- ---- ---- ---- 1.764 +.080 1.684 2485 ---- ---- ---- ---- 1.807 +.082 1.725 2490 ---- ---- ---- ---- 1.851 +.083 1.768 2495 ---- ---- ---- ---- 1.894 +.084 1.810 2500 ---- 2.081B 1.625A 1.625A 1.939 +.086 1.853 2505 ---- ---- ---- ---- 1.983 +.087 1.896 2510 ---- ---- ---- ---- 2.028 +.089 1.939 2515 ---- ---- ---- ---- 2.072 +.089 1.983 2525 ---- 2.309B 1.834A 1.834A 2.163 +.092 2.071 2550 ---- 2.541B 2.051A 2.051A 2.392 +.097 2.295 2575 ---- 2.776B 2.274A 2.274A 2.625 +.101 2.524 2600 ---- 3.014B 2.501A 2.501A 2.862 +.106 2.756 2625 ---- 3.255B 2.733A 2.733A 3.101 +.109 2.992 2650 ---- 3.497B 2.969A 2.969A 3.342 +.111 3.231 2675 ---- 3.670B 3.206A 3.206A 3.584 +.113 3.471 2700 ---- 3.760B 3.446A 3.446A 3.828 +.114 3.714 2725 ---- ---- 3.688A 3.688A 4.073 +.116 3.957 2750 ---- ---- 3.931A 3.931A 4.319 +.117 4.202 2775 ---- ---- ---- ---- 4.566 +.119 4.447 2800 ---- ---- ---- ---- 4.813 +.120 4.693 2825 ---- ---- ---- ---- 5.061 +.121 4.940 2850 ---- ---- ---- ---- 5.309 +.122 5.187 2875 ---- ---- ---- ---- 5.557 +.122 5.435 2900 ---- ---- ---- ---- 5.806 +.123 5.683 2925 ---- ---- ---- ---- 6.055 +.124 5.931 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 7.200 -.128 7.328 1625 ---- ---- ---- ---- 6.950 -.128 7.078 1650 ---- ---- ---- ---- 6.700 -.128 6.828 1675 ---- ---- ---- ---- 6.450 -.128 6.578 1700 ---- ---- ---- ---- 6.200 -.128 6.328 1725 ---- ---- ---- ---- 5.950 -.128 6.078 1750 ---- ---- ---- ---- 5.700 -.128 5.828 1775 ---- ---- ---- ---- 5.450 -.128 5.578 1800 ---- ---- ---- ---- 5.200 -.128 5.328 1825 ---- ---- ---- ---- 4.950 -.128 5.078 1850 ---- ---- ---- ---- 4.700 -.128 4.828 1875 ---- ---- ---- ---- 4.450 -.128 4.578 1900 ---- ---- ---- ---- 4.200 -.128 4.328 1925 ---- ---- ---- ---- 3.950 -.128 4.078 1950 ---- ---- ---- ---- 3.700 -.128 3.828 1975 ---- ---- ---- ---- 3.450 -.128 3.578 2000 ---- ---- ---- ---- 3.200 -.129 3.329 2010 ---- ---- ---- ---- 3.100 -.129 3.229 2015 ---- ---- ---- ---- 3.050 -.129 3.179 2020 ---- ---- ---- ---- 3.000 -.129 3.129 2025 ---- ---- ---- ---- 2.950 -.129 3.079 2030 ---- ---- ---- ---- 2.900 -.129 3.029 2035 ---- ---- ---- ---- 2.850 -.130 2.980 2040 ---- ---- ---- ---- 2.800 -.130 2.930 2045 ---- ---- ---- ---- 2.750 -.130 2.880 2050 ---- ---- ---- ---- 2.700 -.130 2.830 2055 ---- ---- ---- ---- 2.650 -.130 2.780 2060 ---- ---- ---- ---- 2.600 -.130 2.730 2065 ---- ---- ---- ---- 2.550 -.131 2.681 2070 ---- ---- ---- ---- 2.500 -.131 2.631 2075 ---- ---- ---- ---- 2.450 -.131 2.581 2080 ---- ---- ---- ---- 2.400 -.131 2.531 2085 ---- ---- ---- ---- 2.350 -.132 2.482 2090 ---- ---- ---- ---- 2.300 -.132 2.432 2095 ---- ---- ---- ---- 2.250 -.132 2.382 2100 ---- ---- ---- ---- 2.200 -.132 2.332 2105 ---- ---- ---- ---- 2.150 -.133 2.283 2110 ---- ---- ---- ---- 2.100 -.133 2.233 2115 ---- ---- ---- ---- 2.051 -.133 2.184 2120 ---- ---- ---- ---- 2.001 -.133 2.134 2125 ---- ---- ---- ---- 1.951 -.133 2.084 2130 ---- ---- ---- ---- 1.901 -.134 2.035 2135 ---- ---- ---- ---- 1.851 -.134 1.985 2140 ---- ---- ---- ---- 1.802 -.134 1.936 2145 ---- ---- ---- ---- 1.752 -.135 1.887 2150 ---- ---- ---- ---- 1.702 -.135 1.837 2155 ---- ---- ---- ---- 1.653 -.135 1.788 2160 ---- ---- ---- ---- 1.603 -.136 1.739 2165 ---- ---- ---- ---- 1.554 -.136 1.690 2170 ---- ---- ---- ---- 1.504 -.137 1.641 2175 ---- ---- ---- ---- 1.455 -.137 1.592 2180 ---- ---- ---- ---- 1.405 -.138 1.543 2185 ---- ---- ---- ---- 1.356 -.138 1.494 2190 ---- ---- ---- ---- 1.307 -.138 1.445 2195 ---- ---- ---- ---- 1.258 -.139 1.397 2200 ---- ---- 1.057A 1.057A 1.209 -.139 1.348 2205 ---- ---- ---- ---- 1.161 -.139 1.300 2210 ---- ---- ---- ---- 1.112 -.141 1.253 2215 ---- ---- ---- ---- 1.064 -.141 1.205 2220 ---- ---- ---- ---- 1.015 -.143 1.158 2225 ---- 1.330B .822A 1.330B .968 -.143 1.111 2230 ---- ---- ---- ---- .920 -.144 1.064 2235 ---- ---- ---- ---- .873 -.145 1.018 2240 ---- ---- .745A .745A .826 -.147 .973 2245 ---- ---- .704A .704A .780 -.148 .928 2250 ---- 1.134B .601A 1.134B .734 -.149 .883 2255 ---- ---- .624A .624A .690 -.150 .840 2260 ---- ---- .586A .586A .646 -.150 .796 2265 ---- .787B .550A .550A .603 -.151 .754 2270 ---- .803B .515A .515A .560 -.153 .713 2275 ---- .902B .410A .902B .520 -.152 .672 2280 ---- .754B .378A .378A .480 -.153 .633 2285 ---- .709B .346A .346A .442 -.152 .594 2290 ---- .665B .314A .314A .405 -.152 .557 2295 ---- .622B .286A .286A .370 -.151 .521 2300 .337 .684B .259A .273A .337 -.149 1 .486 2305 ---- .537B .234A .234A .306 -.147 .453 2 2310 ---- .495B .211A .211A .276 -.145 .421 2315 ---- .453B .189A .189A .249 -.141 .390 2320 ---- .519B .169A .519B .223 -.138 .361 2325 .240 .488B .151A .302B .199 -.134 1 .333 2 2330 .236 .451B .133 .160 .178 -.129 12 .307 2335 ---- .417B .120A .417B .158 -.125 .283 2340 ---- .386B .106A .106A .140 -.120 .260 2345 ---- .356B .094A .094A .124 -.114 .238 2350 ---- .328B .083A .083A .110 -.108 .218 2355 ---- .301B .074A .074A .097 -.103 .200 2360 ---- .275B .065A .065A .085 -.097 .182 2365 ---- .251B .058A .058A .075 -.091 .166 2370 ---- .230B .051A .051A .066 -.086 .152 2375 ---- .210B .045A .045A .058 -.080 .138 4 2380 ---- .190B .040A .040A .051 -.074 .125 1 5 2385 ---- .172B .035A .035A .044 -.070 .114 2390 ---- .155B .031A .031A .039 -.065 .104 2395 ---- .142B .028A .142B .034 -.060 .094 2400 ---- .126B .025A .126B .030 -.055 .085 50 25 2405 .029 .114B .022A .022A .026 -.051 4 .077 2410 ---- .103B .020A .103B .023 -.047 .070 2 2415 ---- .093B .018A .093B .020 -.044 .064 2420 ---- .084B .016A .084B .017 -.041 .058 2425 ---- .074B .015A .074B .015 -.037 .052 6 2430 ---- .066B .013A .066B .013 -.034 .047 1 1 2435 .027 .059B .012 .014B .011 -.032 6 .043 2440 ---- .053B .011A .053B .010 -.029 .039 2445 ---- .047B .011A .047B .009 -.026 .035 2450 ---- .041B .010A .010A .008 -.024 .032 3 2455 ---- .036B .009A .009A .007 -.022 .029 2460 ---- .032B .009A .032B .006 -.020 .026 2465 ---- .029B .008A .029B .005 -.019 .024 2470 ---- .025B .008A .025B .004 -.018 .022 2475 ---- .021B .007A .021B .004 -.016 .020 2480 ---- ---- .007A .007A .003 -.015 .018 2485 ---- ---- .007A .007A .003 -.013 .016 2490 ---- ---- .007A .007A .003 -.012 .015 2495 ---- ---- .006A .006A .002 -.012 .014 2500 ---- ---- .006A .006A .002 -.010 .012 1 2505 ---- ---- .006A .006A .002 -.009 .011 2510 ---- ---- .006A .006A .001 -.009 .010 2515 ---- ---- .006A .006A .001 -.009 .010 2525 ---- ---- .005A .005A .001 -.007 .008 4 2550 ---- ---- ---- ---- .001 -.004 .005 150 2575 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 UNCH .001 8 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 8 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 24 52 221 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 UNCH .001 2000 ---- ---- ---- ---- .001 -.001 .002 2010 ---- ---- ---- ---- .001 -.001 .002 2015 ---- ---- ---- ---- .001 -.001 .002 2020 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.001 .002 2030 ---- ---- ---- ---- .001 -.001 .002 2035 ---- ---- ---- ---- .001 -.002 .003 2040 ---- ---- ---- ---- .001 -.002 .003 2045 ---- ---- ---- ---- .001 -.002 .003 2050 ---- ---- ---- ---- .001 -.002 .003 2055 ---- ---- ---- ---- .001 -.002 .003 2060 ---- ---- ---- ---- .001 -.002 .003 2065 ---- ---- ---- ---- .001 -.003 .004 2070 ---- ---- ---- ---- .001 -.003 .004 2075 ---- ---- ---- ---- .001 -.003 .004 2080 ---- ---- ---- ---- .001 -.003 .004 2085 ---- ---- ---- ---- .001 -.003 .004 2090 ---- ---- ---- ---- .001 -.004 .005 2095 ---- ---- ---- ---- .001 -.004 .005 2100 ---- ---- ---- ---- .001 -.004 .005 2105 ---- ---- ---- ---- .001 -.005 .006 2110 ---- ---- ---- ---- .001 -.005 .006 2115 ---- ---- ---- ---- .002 -.004 .006 2120 ---- ---- ---- ---- .002 -.005 .007 2125 ---- ---- ---- ---- .002 -.005 .007 2130 ---- ---- .007A .007A .002 -.006 .008 2135 ---- ---- .007A .007A .002 -.006 .008 8 2140 ---- ---- .007A .007A .003 -.006 .009 2145 ---- ---- .007A .007A .003 -.006 .009 2150 ---- ---- .007A .007A .003 -.007 .010 2155 ---- ---- .007A .007A .004 -.007 .011 2160 ---- ---- .008A .008A .004 -.008 .012 2165 ---- ---- .008A .008A .005 -.007 .012 2170 ---- ---- .009A .009A .005 -.008 .013 2175 ---- ---- .009A .009A .006 -.008 .014 2180 ---- ---- .010A .010A .006 -.009 .015 2185 ---- ---- .010A .010A .007 -.010 .017 2190 ---- ---- .010A .010A .008 -.010 .018 2195 ---- ---- .012A .012A .009 -.010 .019 2200 .010 .010 .010 .010 .010 -.011 1 .021 2 3 2205 ---- ---- .014A .014A .012 -.011 .023 2210 ---- ---- .015A .015A .013 -.012 .025 2215 ---- ---- .016A .016A .015 -.013 .028 1 1 2220 ---- ---- .017A .017A .016 -.014 .030 2225 ---- ---- .018A .018A .019 -.014 .033 2 2230 ---- ---- .020A .020A .021 -.016 .037 1 2235 .027 .027 .021A .027 .024 -.017 2 .041 2240 .031 .031 .023A .031 .027 -.018 1 .045 2245 ---- ---- .025A .025A .031 -.019 .050 2250 .033 .041 .028A .041 .035 -.021 3 .056 5 2255 ---- .064B .030A .030A .041 -.021 .062 2260 ---- .074B .033A .033A .047 -.022 .069 2265 ---- .085B .037A .037A .054 -.022 .076 1 1 2270 ---- .098B .041A .041A .061 -.024 .085 2275 .085 .111B .045A .085 .071 -.023 1 .094 1 1 2280 .120 .127B .050A .071A .081 -.024 1 .105 1 2285 ---- .144B .057A .057A .093 -.023 .116 2290 ---- .164B .063A .063A .106 -.023 .129 2295 ---- .185B .070A .070A .121 -.022 .143 2300 .102 .209B .079A .169B .138 -.020 5 .158 1 2305 ---- .234B .089A .089A .157 -.018 .175 2310 .171 .260B .100A .217B .177 -.016 2 .193 1 1 2315 ---- .288B .112A .112A .200 -.012 .212 2320 ---- .317B .127A .127A .224 -.009 .233 2325 .211 .352B .142A .351B .250 -.006 1 .256 1 2330 ---- .383B .160A .160A .279 UNCH .279 1 2335 ---- .402B .176A .176A .309 +.004 .305 2340 ---- .403B .194A .194A .341 +.009 .332 2345 ---- .433B .214A .214A .375 +.015 .360 2350 .269 .536B .235A .535B .411 +.021 1 .390 2355 ---- .522B .257A .257A .448 +.026 .422 2360 ---- .566B .281A .281A .486 +.032 .454 2365 ---- .613B .307A .307A .526 +.038 .488 2370 ---- .659B .334A .334A .567 +.044 .523 2375 ---- .750B .363A .363A .609 +.049 .560 2380 ---- .751B .392A .392A .652 +.055 .597 2385 ---- .755B .429A .429A .695 +.059 .636 2390 ---- .761B .462A .462A .740 +.065 .675 2395 ---- .776B .497A .497A .785 +.069 .716 2400 ---- .981B .525A .525A .831 +.074 .757 2 2405 ---- .800B .644A .644A .877 +.078 .799 2410 ---- ---- .682A .682A .924 +.082 .842 2 2415 ---- ---- .721A .721A .971 +.086 .885 2420 ---- ---- .763A .763A 1.018 +.089 .929 2425 ---- 1.137B .720A .720A 1.066 +.092 .974 2430 ---- ---- .843A .843A 1.114 +.095 1.019 2435 ---- ---- .886A .886A 1.162 +.098 1.064 2440 ---- ---- .929A .929A 1.211 +.101 1.110 2445 ---- ---- .976A .976A 1.260 +.103 1.157 2450 ---- 1.218B .937A .937A 1.309 +.106 1.203 2455 ---- ---- 1.066A 1.066A 1.358 +.107 1.251 2460 ---- ---- ---- ---- 1.407 +.109 1.298 2465 ---- ---- ---- ---- 1.456 +.111 1.345 2470 ---- ---- ---- ---- 1.505 +.112 1.393 2475 ---- ---- 1.168A 1.168A 1.555 +.114 1.441 2480 ---- ---- ---- ---- 1.604 +.115 1.489 2485 ---- ---- ---- ---- 1.654 +.116 1.538 2490 ---- ---- ---- ---- 1.704 +.118 1.586 2495 ---- ---- ---- ---- 1.753 +.118 1.635 2500 ---- ---- 1.407A 1.407A 1.803 +.119 1.684 2505 ---- ---- ---- ---- 1.853 +.120 1.733 2510 ---- ---- ---- ---- 1.902 +.120 1.782 2515 ---- ---- ---- ---- 1.952 +.121 1.831 2525 ---- ---- ---- ---- 2.052 +.123 1.929 2550 ---- ---- ---- ---- 2.302 +.126 2.176 2575 ---- ---- ---- ---- 2.552 +.127 2.425 2600 ---- ---- ---- ---- 2.802 +.129 2.673 2625 ---- ---- ---- ---- 3.052 +.129 2.923 2650 ---- ---- ---- ---- 3.302 +.130 3.172 2675 ---- ---- ---- ---- 3.552 +.130 3.422 2700 ---- ---- ---- ---- 3.802 +.130 3.672 2725 ---- ---- ---- ---- 4.052 +.130 3.922 2750 ---- ---- ---- ---- 4.302 +.130 4.172 2775 ---- ---- ---- ---- 4.552 +.130 4.422 2800 ---- ---- ---- ---- 4.802 +.130 4.672 2825 ---- ---- ---- ---- 5.052 +.130 4.922 2850 ---- ---- ---- ---- 5.302 +.130 5.172 2875 ---- ---- ---- ---- 5.552 +.130 5.422 2900 ---- ---- ---- ---- 5.802 +.130 5.672 2925 ---- ---- ---- ---- 6.052 +.130 5.922 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 6 31 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 6.449 -.129 6.578 1700 ---- ---- ---- ---- 6.199 -.129 6.328 1725 ---- ---- ---- ---- 5.950 -.128 6.078 1750 ---- ---- ---- ---- 5.700 -.128 5.828 1775 ---- ---- ---- ---- 5.450 -.129 5.579 1800 ---- ---- ---- ---- 5.200 -.129 5.329 1825 ---- ---- ---- ---- 4.951 -.129 5.080 1850 ---- ---- ---- ---- 4.701 -.129 4.830 1875 ---- ---- ---- ---- 4.452 -.129 4.581 1900 ---- ---- ---- ---- 4.202 -.129 4.331 1925 ---- ---- ---- ---- 3.953 -.129 4.082 1950 ---- ---- ---- ---- 3.704 -.129 3.833 1975 ---- ---- ---- ---- 3.455 -.130 3.585 2000 ---- ---- ---- ---- 3.206 -.130 3.336 2025 ---- ---- ---- ---- 2.957 -.131 3.088 2050 ---- ---- ---- ---- 2.709 -.131 2.840 2075 ---- ---- ---- ---- 2.461 -.132 2.593 2080 ---- ---- ---- ---- 2.412 -.132 2.544 2085 ---- ---- ---- ---- 2.362 -.133 2.495 2090 ---- ---- ---- ---- 2.313 -.132 2.445 2095 ---- ---- ---- ---- 2.263 -.133 2.396 2100 ---- ---- ---- ---- 2.214 -.133 2.347 2105 ---- ---- ---- ---- 2.165 -.133 2.298 2110 ---- ---- ---- ---- 2.115 -.134 2.249 2115 ---- ---- ---- ---- 2.066 -.134 2.200 2120 ---- ---- ---- ---- 2.017 -.135 2.152 2125 ---- ---- 1.818A 1.818A 1.968 -.135 2.103 2130 ---- ---- ---- ---- 1.919 -.135 2.054 2135 ---- ---- ---- ---- 1.870 -.136 2.006 2140 ---- ---- ---- ---- 1.822 -.135 1.957 2145 ---- ---- ---- ---- 1.773 -.136 1.909 2150 ---- 2.042B 1.577A 2.042B 1.725 -.136 1.861 2155 ---- ---- ---- ---- 1.677 -.136 1.813 2160 ---- ---- ---- ---- 1.629 -.137 1.766 2165 ---- ---- ---- ---- 1.581 -.137 1.718 2170 ---- ---- ---- ---- 1.533 -.138 1.671 2175 ---- 1.891B 1.340A 1.891B 1.486 -.138 1.624 2180 ---- ---- ---- ---- 1.439 -.138 1.577 2185 ---- ---- ---- ---- 1.393 -.138 1.531 2190 ---- ---- ---- ---- 1.346 -.139 1.485 2195 ---- ---- 1.235A 1.235A 1.300 -.139 1.439 2200 ---- 1.652B 1.117A 1.652B 1.255 -.139 1.394 2205 ---- ---- 1.139A 1.139A 1.210 -.138 1.348 2210 ---- ---- 1.097A 1.097A 1.165 -.139 1.304 2215 ---- ---- 1.055A 1.055A 1.121 -.139 1.260 2220 ---- ---- 1.014A 1.014A 1.077 -.139 1.216 2225 ---- 1.419B .906A 1.419B 1.034 -.139 1.173 2230 ---- 1.203B .935A .935A .992 -.138 1.130 2235 ---- 1.213B .897A .897A .950 -.138 1.088 2240 ---- 1.188B .859A .859A .909 -.138 1.047 2245 ---- 1.144B .823A .823A .868 -.138 1.006 2250 ---- 1.196B .717A 1.196B .829 -.137 .966 2255 ---- 1.055B .755A .755A .790 -.136 .926 2260 ---- 1.011B .650A .650A .752 -.136 .888 2265 ---- .967B .616A .616A .715 -.135 .850 2270 ---- .925B .585A .585A .679 -.134 .813 2275 ---- .984B .550A .984B .643 -.133 .776 2280 ---- .837B .524A .524A .609 -.132 .741 3 2285 ---- .798B .491A .491A .576 -.131 .707 2290 ---- .757B .464A .464A .544 -.129 .673 2295 ---- .714B .438A .670B .513 -.127 .640 2300 ---- .787B .411A .787B .483 -.126 .609 2305 ---- .676B .387A .674B .455 -.123 .578 2310 ---- .681B .363A .681B .427 -.122 .549 2315 ---- .668B .340A .666B .401 -.119 .520 2320 ---- .634B .319A .632B .376 -.116 .492 2325 ---- .615B .299A .615B .352 -.114 .466 2330 ---- .581B .280A .581B .329 -.111 .440 2335 ---- .551B .262A .551B .308 -.108 .416 2340 ---- .523B .244A .522B .287 -.105 .392 2345 ---- .494B .227A .492B .268 -.102 .370 2350 ---- .468B .212A .468B .250 -.099 .349 2355 ---- .442B .198A .442B .233 -.095 .328 2360 ---- .417B .185A .417B .217 -.092 .309 2365 ---- .394B .172A .394B .202 -.089 .291 2370 ---- .369B .160A .369B .188 -.085 .273 2375 ---- .347B .149A .347B .175 -.082 .257 2380 ---- .328B .139A .328B .163 -.078 .241 2385 ---- .307B .131A .307B .151 -.076 .227 2390 ---- .288B .121A .288B .141 -.072 .213 2395 ---- .272B .113A .272B .131 -.069 .200 2400 ---- .255B .106A .255B .122 -.066 .188 2 2405 ---- .237B .099A .237B .114 -.062 .176 2410 ---- .222B .092A .222B .106 -.059 .165 2415 ---- .209B .087A .209B .098 -.057 .155 2420 ---- .196B .081A .196B .092 -.054 .146 1 2425 ---- .183B .075A .183B .085 -.052 .137 2430 ---- .172B .071A .172B .079 -.050 .129 2435 ---- .161B .066A .161B .074 -.047 .121 2440 ---- .149B .062A .149B .069 -.045 .114 2445 ---- .139B .058A .139B .064 -.043 .107 2450 ---- .131B .054A .131B .060 -.040 .100 2455 ---- .123B .051A .123B .056 -.039 .095 2460 ---- .114B .047A .114B .052 -.037 .089 2465 ---- .107B .044A .107B .048 -.036 .084 2470 ---- .100B .042A .100B .045 -.034 .079 2475 ---- .093B .039A .039A .042 -.032 .074 2480 ---- .087B .037A .087B .039 -.031 .070 2485 ---- .081B .035A .081B .036 -.030 .066 2490 ---- .076B .033A .076B .034 -.028 .062 2495 ---- .071B .031A .071B .032 -.027 .059 2500 ---- .067B .029A .029A .030 -.025 .055 1 2505 ---- .062B .027A .027A .028 -.024 .052 2510 ---- .058B .026A .058B .026 -.023 .049 2515 ---- .055B .024A .055B .024 -.023 .047 2525 ---- .048B .022A .048B .021 -.021 .042 2550 ---- .034B .017A .034B .015 -.017 .032 2575 ---- ---- .013A .013A .011 -.014 .025 2600 ---- ---- .011A .011A .008 -.011 .019 2625 ---- ---- .010A .010A .006 -.009 .015 2650 ---- ---- .009A .009A .005 -.008 .013 2675 ---- ---- .008A .008A .003 -.007 .010 2700 ---- ---- .007A .007A .003 -.006 .009 2725 ---- ---- ---- ---- .002 -.005 .007 2750 ---- ---- ---- ---- .002 -.004 .006 2775 ---- ---- ---- ---- .001 -.005 .006 2800 ---- ---- ---- ---- .001 -.004 .005 2825 ---- ---- ---- ---- .001 -.003 .004 2850 ---- ---- ---- ---- .001 -.003 .004 2875 ---- ---- ---- ---- .001 -.003 .004 2900 ---- ---- ---- ---- .001 -.002 .003 2925 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .003 UNCH .003 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .003 UNCH .003 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .004 UNCH .004 1825 ---- ---- ---- ---- .004 -.001 .005 1850 ---- ---- ---- ---- .005 UNCH .005 1875 ---- ---- ---- ---- .005 -.001 .006 1900 ---- ---- ---- ---- .006 -.001 .007 1925 ---- ---- ---- ---- .006 -.001 .007 1950 ---- ---- ---- ---- .007 -.001 .008 1975 ---- ---- ---- ---- .008 -.002 .010 2000 ---- ---- ---- ---- .009 -.002 .011 2025 ---- ---- ---- ---- .010 -.003 .013 2050 ---- ---- ---- ---- .012 -.003 .015 2075 ---- ---- .017A .017A .014 -.004 .018 2080 ---- ---- .017A .017A .014 -.004 .018 2085 ---- ---- .018A .018A .015 -.004 .019 2090 ---- ---- .018A .018A .015 -.005 .020 2095 ---- ---- .019A .019A .016 -.005 .021 2100 ---- ---- .019A .019A .017 -.004 .021 2105 ---- ---- .020A .020A .017 -.005 .022 2110 ---- ---- .020A .020A .018 -.005 .023 2115 ---- ---- .021A .021A .019 -.006 .025 2120 ---- ---- .021A .021A .020 -.006 .026 2125 ---- ---- .022A .022A .021 -.006 .027 2130 ---- ---- .023A .023A .022 -.006 .028 2135 ---- ---- .024A .024A .023 -.007 .030 2140 ---- ---- .025A .025A .024 -.008 .032 2145 ---- ---- .026A .026A .026 -.007 .033 2150 ---- ---- .027A .027A .027 -.008 .035 6 2155 ---- ---- .028A .028A .029 -.008 .037 2160 ---- ---- .029A .029A .031 -.009 .040 2165 ---- ---- .031A .031A .033 -.009 .042 2170 ---- ---- .031A .031A .036 -.009 .045 2175 ---- ---- .033A .033A .038 -.010 .048 2180 ---- ---- .035A .035A .041 -.010 .051 2185 ---- ---- .037A .037A .045 -.010 .055 2190 ---- .060B .039A .039A .048 -.010 .058 2195 ---- .065B .041A .041A .052 -.011 .063 2200 ---- .071B .044A .044A .057 -.010 .067 5 2205 ---- .077B .046A .046A .062 -.010 .072 2210 ---- .084B .050A .050A .067 -.010 .077 2215 ---- .092B .053A .053A .073 -.010 .083 2220 ---- .100B .057A .057A .079 -.010 .089 2225 ---- .110B .061A .061A .086 -.010 .096 2230 ---- .120B .066A .066A .093 -.010 .103 2235 ---- .131B .071A .071A .102 -.009 .111 2240 ---- .143B .076A .076A .110 -.010 .120 2245 ---- .155B .082A .082A .120 -.009 .129 2250 ---- .169B .088A .088A .130 -.009 .139 3 2255 ---- .184B .095A .095A .141 -.008 .149 2260 ---- .198B .103A .103A .153 -.007 .160 2265 ---- .214B .111A .111A .166 -.007 .173 2270 ---- .232B .120A .120A .180 -.005 .185 2275 ---- .250B .130A .130A .195 -.004 .199 2280 ---- .270B .141A .141A .211 -.003 .214 2285 ---- .291B .153A .153A .227 -.002 .229 2290 ---- .313B .165A .165A .245 -.001 .246 2295 ---- .336B .178A .178A .264 +.001 .263 2300 ---- .360B .193A .193A .285 +.004 .281 2305 ---- .385B .206A .206A .306 +.005 .301 2310 ---- .412B .223A .223A .328 +.007 .321 2315 ---- .440B .239A .239A .352 +.010 .342 2320 ---- .468B .256A .256A .377 +.013 .364 2325 ---- .497B .273A .273A .403 +.015 .388 2330 ---- .530B .292A .292A .430 +.018 .412 2335 ---- .556B .311A .311A .459 +.021 .438 2340 ---- .589B .332A .332A .488 +.024 .464 2345 ---- .623B .353A .353A .519 +.027 .492 2350 ---- .664B .376A .376A .551 +.031 .520 2355 ---- .678B .399A .399A .584 +.034 .550 1 2360 ---- .677B .424A .424A .618 +.037 .581 2365 ---- .702B .450A .450A .653 +.041 .612 2370 ---- .742B .476A .476A .689 +.044 .645 2375 ---- .852B .504A .504A .725 +.047 .678 2380 ---- .823B .533A .533A .763 +.050 .713 2385 ---- .864B .563A .563A .802 +.054 .748 2390 ---- .906B .593A .593A .841 +.057 .784 2395 ---- .949B .631A .631A .881 +.060 .821 2400 ---- 1.059B .658A .658A .922 +.063 .859 2405 ---- 1.036B .697A .697A .964 +.067 .897 2410 ---- 1.079B .735A .735A 1.006 +.069 .937 2415 ---- 1.122B .767A .767A 1.049 +.073 .976 2420 ---- 1.168B .896A .896A 1.092 +.075 1.017 2425 ---- 1.279B .835A .835A 1.135 +.077 1.058 2430 ---- 1.259B .969A .969A 1.179 +.079 1.100 2435 ---- 1.304B 1.008A 1.008A 1.224 +.082 1.142 2440 ---- 1.306B 1.047A 1.047A 1.269 +.085 1.184 2445 ---- 1.310B 1.087A 1.087A 1.314 +.086 1.228 2450 ---- 1.508B 1.030A 1.030A 1.360 +.089 1.271 2455 ---- ---- 1.168A 1.168A 1.405 +.090 1.315 2460 ---- ---- 1.210A 1.210A 1.452 +.093 1.359 2465 ---- ---- 1.253A 1.253A 1.498 +.094 1.404 2470 ---- ---- 1.296A 1.296A 1.545 +.096 1.449 2475 ---- 1.746B 1.242A 1.242A 1.592 +.097 1.495 2480 ---- ---- 1.383A 1.383A 1.639 +.099 1.540 2485 ---- ---- 1.427A 1.427A 1.686 +.100 1.586 2490 ---- ---- 1.472A 1.472A 1.734 +.102 1.632 2495 ---- ---- 1.517A 1.517A 1.781 +.102 1.679 2500 ---- 1.984B 1.464A 1.464A 1.829 +.103 1.726 2505 ---- ---- ---- ---- 1.877 +.105 1.772 2510 ---- ---- ---- ---- 1.925 +.105 1.820 2515 ---- ---- ---- ---- 1.973 +.106 1.867 2525 ---- 2.047B 1.695A 1.695A 2.070 +.108 1.962 2550 ---- ---- 1.931A 1.931A 2.314 +.112 2.202 2575 ---- ---- 2.171A 2.171A 2.560 +.116 2.444 2600 ---- ---- ---- ---- 2.807 +.118 2.689 2625 ---- ---- ---- ---- 3.055 +.120 2.935 2650 ---- ---- ---- ---- 3.304 +.122 3.182 2675 ---- ---- ---- ---- 3.553 +.123 3.430 2700 ---- ---- ---- ---- 3.802 +.124 3.678 2725 ---- ---- ---- ---- 4.051 +.125 3.926 2750 ---- ---- ---- ---- 4.301 +.126 4.175 2775 ---- ---- ---- ---- 4.551 +.126 4.425 2800 ---- ---- ---- ---- 4.801 +.127 4.674 2825 ---- ---- ---- ---- 5.051 +.128 4.923 2850 ---- ---- ---- ---- 5.301 +.128 5.173 2875 ---- ---- ---- ---- 5.551 +.128 5.423 2900 ---- ---- ---- ---- 5.801 +.128 5.673 2925 ---- ---- ---- ---- 6.051 +.129 5.922 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 9.56 -.70 10.26 10050 ---- ---- ---- ---- 9.06 -.70 9.76 10100 ---- ---- ---- ---- 8.56 -.70 9.26 10150 ---- ---- ---- ---- 8.06 -.71 8.77 10200 ---- ---- ---- ---- 7.56 -.71 8.27 10250 ---- ---- ---- ---- 7.06 -.71 7.77 10300 ---- ---- ---- ---- 6.56 -.71 7.27 10350 ---- ---- ---- ---- 6.06 -.71 6.77 10400 ---- ---- ---- ---- 5.56 -.71 6.27 10450 ---- ---- ---- ---- 5.06 -.71 5.77 10500 ---- ---- ---- ---- 4.56 -.72 5.28 10550 ---- ---- ---- ---- 4.06 -.73 4.79 10600 ---- ---- ---- ---- 3.57 -.74 4.31 10650 ---- ---- ---- ---- 3.08 -.76 3.84 10700 ---- ---- ---- ---- 2.61 -.78 3.39 10750 ---- ---- ---- ---- 2.17 -.79 2.96 10800 ---- ---- ---- ---- 1.75 -.79 2.54 10850 ---- ---- ---- ---- 1.37 -.79 2.16 10900 ---- ---- ---- ---- 1.04 -.77 1.81 10950 ---- ---- ---- ---- .76 -.73 1.49 11000 ---- ---- ---- ---- .54 -.67 1.21 11050 ---- ---- ---- ---- .36 -.60 .96 11100 ---- ---- ---- ---- .24 -.51 .75 11150 ---- ---- ---- ---- .15 -.43 .58 11200 ---- ---- ---- ---- .09 -.35 .44 11250 ---- ---- ---- ---- .05 -.28 .33 11300 ---- ---- ---- ---- .03 -.21 .24 11350 ---- ---- ---- ---- .02 -.15 .17 11400 ---- ---- ---- ---- .01 -.11 .12 11450 ---- ---- ---- ---- .01 -.07 .08 11500 ---- ---- ---- ---- .01 -.05 .06 11550 ---- ---- ---- ---- .01 -.03 .04 11600 ---- ---- ---- ---- .01 -.01 .02 11650 ---- ---- ---- ---- .01 -.01 .02 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 104.42 -.68 105.10 5650 ---- ---- ---- ---- 52.99 -.69 53.68 5700 ---- ---- ---- ---- 52.49 -.69 53.18 5750 ---- ---- ---- ---- 51.99 -.69 52.68 5800 ---- ---- ---- ---- 51.49 -.69 52.18 5850 ---- ---- ---- ---- 50.99 -.69 51.68 5900 ---- ---- ---- ---- 50.49 -.69 51.18 5950 ---- ---- ---- ---- 50.00 -.69 50.69 6000 ---- ---- ---- ---- 49.50 -.69 50.19 6050 ---- ---- ---- ---- 49.00 -.69 49.69 6100 ---- ---- ---- ---- 48.50 -.69 49.19 6150 ---- ---- ---- ---- 48.00 -.69 48.69 6200 ---- ---- ---- ---- 47.50 -.69 48.19 6250 ---- ---- ---- ---- 47.00 -.70 47.70 6300 ---- ---- ---- ---- 46.50 -.70 47.20 6350 ---- ---- ---- ---- 46.00 -.70 46.70 6400 ---- ---- ---- ---- 45.50 -.70 46.20 6450 ---- ---- ---- ---- 45.00 -.70 45.70 6500 ---- ---- ---- ---- 44.50 -.70 45.20 6600 ---- ---- ---- ---- 43.50 -.71 44.21 6650 ---- ---- ---- ---- 43.00 -.71 43.71 6700 ---- ---- ---- ---- 42.51 -.70 43.21 6750 ---- ---- ---- ---- 42.01 -.70 42.71 6800 ---- ---- ---- ---- 41.51 -.70 42.21 6850 ---- ---- ---- ---- 41.01 -.70 41.71 6900 ---- ---- ---- ---- 40.52 -.69 41.21 6950 ---- ---- ---- ---- 40.02 -.69 40.71 7000 ---- ---- ---- ---- 39.52 -.69 40.21 7050 ---- ---- ---- ---- 39.02 -.69 39.71 7100 ---- ---- ---- ---- 38.52 -.69 39.21 7150 ---- ---- ---- ---- 38.02 -.70 38.72 7200 ---- ---- ---- ---- 37.52 -.70 38.22 7450 ---- ---- ---- ---- 35.02 -.70 35.72 7500 ---- ---- ---- ---- 34.53 -.69 35.22 7550 ---- ---- ---- ---- 34.03 -.69 34.72 7600 ---- ---- ---- ---- 33.53 -.69 34.22 7650 ---- ---- ---- ---- 33.03 -.69 33.72 7700 ---- ---- ---- ---- 32.53 -.69 33.22 7750 ---- ---- ---- ---- 32.03 -.70 32.73 7800 ---- ---- ---- ---- 31.53 -.70 32.23 7850 ---- ---- ---- ---- 31.03 -.70 31.73 7900 ---- ---- ---- ---- 30.53 -.70 31.23 7950 ---- ---- ---- ---- 30.03 -.70 30.73 8000 ---- ---- ---- ---- 29.53 -.70 30.23 8050 ---- ---- ---- ---- 29.03 -.70 29.73 8100 ---- ---- ---- ---- 28.53 -.70 29.23 8150 ---- ---- ---- ---- 28.03 -.70 28.73 8200 ---- ---- ---- ---- 27.53 -.70 28.23 8250 ---- ---- ---- ---- 27.04 -.69 27.73 8300 ---- ---- ---- ---- 26.54 -.69 27.23 8350 ---- ---- ---- ---- 26.04 -.70 26.74 8400 ---- ---- ---- ---- 25.54 -.70 26.24 8450 ---- ---- ---- ---- 25.04 -.70 25.74 8500 ---- ---- ---- ---- 24.54 -.70 25.24 8550 ---- ---- ---- ---- 24.04 -.70 24.74 8600 ---- ---- ---- ---- 23.54 -.70 24.24 8650 ---- ---- ---- ---- 23.04 -.70 23.74 8700 ---- ---- ---- ---- 22.54 -.70 23.24 8750 ---- ---- ---- ---- 22.04 -.70 22.74 8800 ---- ---- ---- ---- 21.54 -.70 22.24 8850 ---- ---- ---- ---- 21.04 -.70 21.74 8900 ---- ---- ---- ---- 20.54 -.70 21.24 8950 ---- ---- ---- ---- 20.04 -.71 20.75 9000 ---- ---- ---- ---- 19.54 -.71 20.25 9050 ---- ---- ---- ---- 19.05 -.70 19.75 9100 ---- ---- ---- ---- 18.55 -.70 19.25 9150 ---- ---- ---- ---- 18.05 -.70 18.75 9200 ---- ---- ---- ---- 17.55 -.70 18.25 9250 ---- ---- ---- ---- 17.05 -.70 17.75 9300 ---- ---- ---- ---- 16.55 -.70 17.25 9350 ---- ---- ---- ---- 16.05 -.70 16.75 9400 ---- ---- ---- ---- 15.55 -.70 16.25 9450 ---- ---- ---- ---- 15.05 -.70 15.75 9500 ---- ---- ---- ---- 14.55 -.70 15.25 9550 ---- ---- ---- ---- 14.05 -.71 14.76 9600 ---- ---- ---- ---- 13.55 -.71 14.26 9650 ---- ---- ---- ---- 13.05 -.71 13.76 9700 ---- ---- ---- ---- 12.55 -.71 13.26 9750 ---- ---- ---- ---- 12.05 -.71 12.76 9800 ---- ---- ---- ---- 11.56 -.70 12.26 9850 ---- ---- ---- ---- 11.06 -.70 11.76 9900 ---- ---- ---- ---- 10.56 -.70 11.26 9950 ---- ---- ---- ---- 10.06 -.70 10.76 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 9.19 -1.23 10.42 10050 ---- ---- ---- ---- 8.82 -1.23 10.05 10100 ---- ---- ---- ---- 8.47 -1.22 9.69 10150 ---- ---- ---- ---- 8.12 -1.21 9.33 10200 ---- ---- ---- ---- 7.79 -1.19 8.98 10250 ---- ---- ---- ---- 7.46 -1.18 8.64 10300 ---- ---- ---- ---- 7.14 -1.17 8.31 10350 ---- ---- ---- ---- 6.82 -1.16 7.98 10500 ---- ---- ---- ---- 5.94 -1.11 7.05 10550 ---- ---- ---- ---- 5.66 -1.10 6.76 10600 ---- ---- ---- ---- 5.39 -1.08 6.47 10650 ---- ---- ---- ---- 5.13 -1.07 6.20 10700 ---- ---- ---- ---- 4.88 -1.05 5.93 10750 ---- ---- ---- ---- 4.63 -1.03 5.66 10800 ---- ---- ---- ---- 4.40 -1.01 5.41 10850 ---- ---- ---- ---- 4.17 -.99 5.16 10900 ---- ---- ---- ---- 3.96 -.97 4.93 10950 ---- ---- ---- ---- 3.75 -.95 4.70 11000 ---- ---- ---- ---- 3.55 -.92 4.47 11050 ---- ---- ---- ---- 3.35 -.91 4.26 11100 ---- ---- ---- ---- 3.17 -.88 4.05 11150 ---- ---- ---- ---- 2.99 -.86 3.85 11200 ---- ---- ---- ---- 2.82 -.84 3.66 11250 ---- ---- ---- ---- 2.66 -.82 3.48 11300 ---- ---- ---- ---- 2.51 -.79 3.30 6000 ---- ---- ---- ---- 47.36 -1.23 48.59 6050 ---- ---- ---- ---- 46.86 -1.23 48.09 6100 ---- ---- ---- ---- 46.36 -1.24 47.60 6150 ---- ---- ---- ---- 45.86 -1.24 47.10 6200 ---- ---- ---- ---- 45.37 -1.23 46.60 6250 ---- ---- ---- ---- 44.87 -1.23 46.10 6300 ---- ---- ---- ---- 44.37 -1.24 45.61 6350 ---- ---- ---- ---- 43.87 -1.24 45.11 6400 ---- ---- ---- ---- 43.38 -1.23 44.61 6450 ---- ---- ---- ---- 42.88 -1.24 44.12 7500 ---- ---- ---- ---- 32.43 -1.24 33.67 7550 ---- ---- ---- ---- 31.94 -1.24 33.18 7600 ---- ---- ---- ---- 31.44 -1.24 32.68 7650 ---- ---- ---- ---- 30.94 -1.24 32.18 7700 ---- ---- ---- ---- 30.44 -1.24 31.68 7750 ---- ---- ---- ---- 29.95 -1.24 31.19 7800 ---- ---- ---- ---- 29.45 -1.24 30.69 7850 ---- ---- ---- ---- 28.95 -1.24 30.19 7900 ---- ---- ---- ---- 28.45 -1.25 29.70 7950 ---- ---- ---- ---- 27.96 -1.24 29.20 8000 ---- ---- ---- ---- 27.46 -1.24 28.70 8050 ---- ---- ---- ---- 26.96 -1.25 28.21 8100 ---- ---- ---- ---- 26.46 -1.25 27.71 8150 ---- ---- ---- ---- 25.97 -1.25 27.22 8200 ---- ---- ---- ---- 25.48 -1.25 26.73 8250 ---- ---- ---- ---- 24.98 -1.25 26.23 8300 ---- ---- ---- ---- 24.49 -1.25 25.74 8350 ---- ---- ---- ---- 24.00 -1.25 25.25 8400 ---- ---- ---- ---- 23.50 -1.26 24.76 8450 ---- ---- ---- ---- 23.01 -1.26 24.27 8500 ---- ---- ---- ---- 22.52 -1.26 23.78 8550 ---- ---- ---- ---- 22.03 -1.26 23.29 8600 ---- ---- ---- ---- 21.55 -1.26 22.81 8650 ---- ---- ---- ---- 21.06 -1.26 22.32 8700 ---- ---- ---- ---- 20.58 -1.26 21.84 8750 ---- ---- ---- ---- 20.09 -1.27 21.36 8800 ---- ---- ---- ---- 19.61 -1.27 20.88 8850 ---- ---- ---- ---- 19.13 -1.27 20.40 8900 ---- ---- ---- ---- 18.66 -1.27 19.93 8950 ---- ---- ---- ---- 18.18 -1.27 19.45 9000 ---- ---- ---- ---- 17.71 -1.27 18.98 9050 ---- ---- ---- ---- 17.24 -1.27 18.51 9100 ---- ---- ---- ---- 16.77 -1.28 18.05 9150 ---- ---- ---- ---- 16.31 -1.28 17.59 9200 ---- ---- ---- ---- 15.85 -1.28 17.13 9250 ---- ---- ---- ---- 15.39 -1.28 16.67 9300 ---- ---- ---- ---- 14.94 -1.28 16.22 9350 ---- ---- ---- ---- 14.50 -1.27 15.77 9400 ---- ---- ---- ---- 14.05 -1.28 15.33 9450 ---- ---- ---- ---- 13.62 -1.27 14.89 9500 ---- ---- ---- ---- 13.18 -1.28 14.46 9550 ---- ---- ---- ---- 12.75 -1.28 14.03 9600 ---- ---- ---- ---- 12.33 -1.27 13.60 9650 ---- ---- ---- ---- 11.92 -1.27 13.19 9700 ---- ---- ---- ---- 11.51 -1.26 12.77 9750 ---- ---- ---- ---- 11.10 -1.26 12.36 9800 ---- ---- ---- ---- 10.70 -1.26 11.96 9850 ---- ---- ---- ---- 10.31 -1.26 11.57 9900 ---- ---- ---- ---- 9.93 -1.25 11.18 9950 ---- ---- ---- ---- 9.55 -1.24 10.79 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 46.37 -3.67 50.04 6050 ---- ---- ---- ---- 45.87 -3.67 49.54 6100 ---- ---- ---- ---- 45.38 -3.67 49.05 6150 ---- ---- ---- ---- 44.88 -3.67 48.55 6200 ---- ---- ---- ---- 44.39 -3.67 48.06 6250 ---- ---- ---- ---- 43.89 -3.67 47.56 6300 ---- ---- ---- ---- 43.39 -3.68 47.07 6350 ---- ---- ---- ---- 42.90 -3.67 46.57 6400 ---- ---- ---- ---- 42.40 -3.67 46.07 6450 ---- ---- ---- ---- 41.90 -3.67 45.57 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 46.06 -3.63 49.69 6000 ---- ---- ---- ---- 45.57 -3.63 49.20 6050 ---- ---- ---- ---- 45.07 -3.64 48.71 6100 ---- ---- ---- ---- 44.58 -3.63 48.21 6150 ---- ---- ---- ---- 44.09 -3.63 47.72 6200 ---- ---- ---- ---- 43.60 -3.63 47.23 6250 ---- ---- ---- ---- 43.11 -3.63 46.74 6300 ---- ---- ---- ---- 42.63 -3.62 46.25 6350 ---- ---- ---- ---- 42.14 -3.62 45.76 6400 ---- ---- ---- ---- 41.65 -3.63 45.28 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 45.81 -3.60 49.41 5950 ---- ---- ---- ---- 45.33 -3.60 48.93 6000 ---- ---- ---- ---- 44.85 -3.59 48.44 6050 ---- ---- ---- ---- 44.36 -3.60 47.96 6100 ---- ---- ---- ---- 43.88 -3.59 47.47 6150 ---- ---- ---- ---- 43.40 -3.59 46.99 6200 ---- ---- ---- ---- 42.92 -3.59 46.51 6250 ---- ---- ---- ---- 42.44 -3.59 46.03 6300 ---- ---- ---- ---- 41.96 -3.59 45.55 6350 ---- ---- ---- ---- 41.48 -3.59 45.07 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 45.14 -3.53 48.67 5950 ---- ---- ---- ---- 44.66 -3.53 48.19 6000 ---- ---- ---- ---- 44.19 -3.52 47.71 6050 ---- ---- ---- ---- 43.72 -3.52 47.24 6100 ---- ---- ---- ---- 43.25 -3.51 46.76 6150 ---- ---- ---- ---- 42.78 -3.51 46.29 6200 ---- ---- ---- ---- 42.31 -3.51 45.82 6250 ---- ---- ---- ---- 41.84 -3.51 45.35 6300 ---- ---- ---- ---- 41.37 -3.51 44.88 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 44.94 -3.50 48.44 5900 ---- ---- ---- ---- 44.47 -3.50 47.97 5950 ---- ---- ---- ---- 44.01 -3.50 47.51 6000 ---- ---- ---- ---- 43.55 -3.49 47.04 6050 ---- ---- ---- ---- 43.09 -3.49 46.58 6100 ---- ---- ---- ---- 42.63 -3.49 46.12 6150 ---- ---- ---- ---- 42.17 -3.48 45.65 6200 ---- ---- ---- ---- 41.72 -3.48 45.20 6250 ---- ---- ---- ---- 41.26 -3.48 44.74 6300 ---- ---- ---- ---- 40.81 -3.47 44.28 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 44.61 -3.45 48.06 5900 ---- ---- ---- ---- 44.16 -3.44 47.60 5950 ---- ---- ---- ---- 43.71 -3.44 47.15 6000 ---- ---- ---- ---- 43.26 -3.43 46.69 6050 ---- ---- ---- ---- 42.81 -3.43 46.24 6100 ---- ---- ---- ---- 42.36 -3.43 45.79 6150 ---- ---- ---- ---- 41.91 -3.43 45.34 6200 ---- ---- ---- ---- 41.47 -3.42 44.89 6250 ---- ---- ---- ---- 41.03 -3.41 44.44 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 44.12 -3.49 47.61 5850 ---- ---- ---- ---- 43.68 -3.49 47.17 5900 ---- ---- ---- ---- 43.24 -3.48 46.72 5950 ---- ---- ---- ---- 42.79 -3.48 46.27 6000 ---- ---- ---- ---- 42.36 -3.47 45.83 6050 ---- ---- ---- ---- 41.92 -3.47 45.39 6100 ---- ---- ---- ---- 41.48 -3.47 44.95 6150 ---- ---- ---- ---- 41.05 -3.46 44.51 6200 ---- ---- ---- ---- 40.62 -3.45 44.07 6250 ---- ---- ---- ---- 40.19 -3.44 43.63 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 43.28 -3.47 46.75 5850 ---- ---- ---- ---- 42.85 -3.47 46.32 5900 ---- ---- ---- ---- 42.41 -3.47 45.88 5950 ---- ---- ---- ---- 41.98 -3.46 45.44 6000 ---- ---- ---- ---- 41.55 -3.46 45.01 6050 ---- ---- ---- ---- 41.13 -3.45 44.58 6100 ---- ---- ---- ---- 40.70 -3.45 44.15 6150 ---- ---- ---- ---- 40.28 -3.44 43.72 6200 ---- ---- ---- ---- 39.86 -3.43 43.29 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 43.47 -3.45 46.92 5800 ---- ---- ---- ---- 43.04 -3.45 46.49 5850 ---- ---- ---- ---- 42.61 -3.45 46.06 5900 ---- ---- ---- ---- 42.19 -3.44 45.63 5950 ---- ---- ---- ---- 41.77 -3.43 45.20 6000 ---- ---- ---- ---- 41.35 -3.43 44.78 6050 ---- ---- ---- ---- 40.93 -3.43 44.36 6100 ---- ---- ---- ---- 40.52 -3.41 43.93 6150 ---- ---- ---- ---- 40.11 -3.41 43.52 6200 ---- ---- ---- ---- 39.69 -3.41 43.10 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 42.97 -3.38 46.35 5800 ---- ---- ---- ---- 42.55 -3.38 45.93 5850 ---- ---- ---- ---- 42.14 -3.37 45.51 5900 ---- ---- ---- ---- 41.72 -3.37 45.09 5950 ---- ---- ---- ---- 41.31 -3.36 44.67 6000 ---- ---- ---- ---- 40.90 -3.35 44.25 6050 ---- ---- ---- ---- 40.49 -3.35 43.84 6100 ---- ---- ---- ---- 40.09 -3.33 43.42 6150 ---- ---- ---- ---- 39.68 -3.33 43.01 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 42.96 -3.35 46.31 5750 ---- ---- ---- ---- 42.55 -3.35 45.90 5800 ---- ---- ---- ---- 42.14 -3.34 45.48 5850 ---- ---- ---- ---- 41.73 -3.34 45.07 5900 ---- ---- ---- ---- 41.33 -3.33 44.66 5950 ---- ---- ---- ---- 40.92 -3.33 44.25 6000 ---- ---- ---- ---- 40.52 -3.32 43.84 6050 ---- ---- ---- ---- 40.13 -3.31 43.44 6100 ---- ---- ---- ---- 39.73 -3.31 43.04 6150 ---- ---- ---- ---- 39.34 -3.30 42.64 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 UNCH .01 10500 ---- ---- ---- ---- .01 -.01 .02 10550 ---- ---- ---- ---- .01 -.02 .03 10600 ---- ---- ---- ---- .01 -.04 .05 10650 ---- ---- ---- ---- .03 -.05 .08 10700 ---- ---- ---- ---- .06 -.07 .13 10750 ---- ---- ---- ---- .11 -.08 .19 10800 ---- ---- ---- ---- .19 -.09 .28 10850 ---- ---- ---- ---- .31 -.08 .39 10900 ---- ---- ---- ---- .48 -.06 .54 10950 ---- ---- ---- ---- .70 -.02 .72 11000 ---- ---- ---- ---- .98 +.04 .94 11050 ---- ---- ---- ---- 1.30 +.11 1.19 11100 ---- ---- ---- ---- 1.68 +.20 1.48 11150 ---- ---- ---- ---- 2.09 +.28 1.81 11200 ---- ---- ---- ---- 2.53 +.36 2.17 11250 ---- ---- ---- ---- 2.99 +.44 2.55 11300 ---- ---- ---- ---- 3.46 +.50 2.96 11350 ---- ---- ---- ---- 3.95 +.56 3.39 11400 ---- ---- ---- ---- 4.44 +.60 3.84 11450 ---- ---- ---- ---- 4.94 +.63 4.31 11500 ---- ---- ---- ---- 5.44 +.66 4.78 11550 ---- ---- ---- ---- 5.94 +.68 5.26 11600 ---- ---- ---- ---- 6.44 +.70 5.74 11650 ---- ---- ---- ---- 6.94 +.70 6.24 11700 ---- ---- ---- ---- 7.44 +.71 6.73 11750 ---- ---- ---- ---- 7.94 +.71 7.23 11800 ---- ---- ---- ---- 8.44 +.71 7.73 11850 ---- ---- ---- ---- 8.94 +.71 8.23 11900 ---- ---- ---- ---- 9.44 +.71 8.73 11950 ---- ---- ---- ---- 9.94 +.72 9.22 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- 1.63 +.01 1.62 10050 ---- ---- ---- ---- 1.77 +.03 1.74 10100 ---- ---- ---- ---- 1.91 +.03 1.88 10150 ---- ---- ---- ---- 2.07 +.05 2.02 10200 ---- ---- ---- ---- 2.23 +.06 2.17 10250 ---- ---- ---- ---- 2.39 +.06 2.33 10300 ---- ---- ---- ---- 2.57 +.08 2.49 10350 ---- ---- ---- ---- 2.76 +.10 2.66 10500 ---- ---- ---- ---- 3.36 +.13 3.23 10550 ---- ---- ---- ---- 3.58 +.15 3.43 10600 ---- ---- ---- ---- 3.81 +.17 3.64 10650 ---- ---- ---- ---- 4.05 +.19 3.86 10700 ---- ---- ---- ---- 4.29 +.20 4.09 10750 ---- ---- ---- ---- 4.54 +.22 4.32 10800 ---- ---- ---- ---- 4.81 +.25 4.56 10850 ---- ---- ---- ---- 5.08 +.26 4.82 10900 ---- ---- ---- ---- 5.36 +.29 5.07 10950 ---- ---- ---- ---- 5.65 +.31 5.34 11000 ---- ---- ---- ---- 5.94 +.32 5.62 11050 ---- ---- ---- ---- 6.25 +.35 5.90 11100 ---- ---- ---- ---- 6.56 +.37 6.19 11150 ---- ---- ---- ---- 6.88 +.39 6.49 11200 ---- ---- ---- ---- 7.21 +.42 6.79 11250 ---- ---- ---- ---- 7.55 +.44 7.11 11300 ---- ---- ---- ---- 7.89 +.46 7.43 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 ---- ---- ---- ---- .01 -.01 .02 8150 ---- ---- ---- ---- .01 -.01 .02 8200 ---- ---- ---- ---- .02 UNCH .02 8250 ---- ---- ---- ---- .02 -.01 .03 8300 ---- ---- ---- ---- .03 UNCH .03 8350 ---- ---- ---- ---- .03 -.01 .04 8400 ---- ---- ---- ---- .04 -.01 .05 8450 ---- ---- ---- ---- .04 -.01 .05 8500 ---- ---- ---- ---- .05 -.01 .06 8550 ---- ---- ---- ---- .06 -.01 .07 8600 ---- ---- ---- ---- .07 -.01 .08 8650 ---- ---- ---- ---- .08 -.02 .10 8700 ---- ---- ---- ---- .09 -.02 .11 8750 ---- ---- ---- ---- .11 -.02 .13 8800 ---- ---- ---- ---- .12 -.02 .14 8850 ---- ---- ---- ---- .14 -.02 .16 8900 ---- ---- ---- ---- .16 -.02 .18 8950 ---- ---- ---- ---- .18 -.03 .21 9000 ---- ---- ---- ---- .21 -.03 .24 9050 ---- ---- ---- ---- .24 -.02 .26 9100 ---- ---- ---- ---- .27 -.03 .30 9150 ---- ---- ---- ---- .30 -.03 .33 9200 ---- ---- ---- ---- .34 -.03 .37 9250 ---- ---- ---- ---- .38 -.03 .41 9300 ---- ---- ---- ---- .43 -.03 .46 9350 ---- ---- ---- ---- .48 -.03 .51 9400 ---- ---- ---- ---- .53 -.03 .56 9450 ---- ---- ---- ---- .59 -.03 .62 9500 ---- ---- ---- ---- .66 -.02 .68 9550 ---- ---- ---- ---- .73 -.02 .75 9600 ---- ---- ---- ---- .80 -.03 .83 9650 ---- ---- ---- ---- .88 -.02 .90 9700 ---- ---- ---- ---- .97 -.02 .99 9750 ---- ---- ---- ---- 1.06 -.02 1.08 9800 ---- ---- ---- ---- 1.16 -.01 1.17 9850 ---- ---- ---- ---- 1.27 UNCH 1.27 9900 ---- ---- ---- ---- 1.38 UNCH 1.38 9950 ---- ---- ---- ---- 1.51 +.01 1.50 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 ---- ---- ---- ---- .03 +.01 .02 6150 ---- ---- ---- ---- .03 UNCH .03 6200 ---- ---- ---- ---- .04 +.01 .03 6250 ---- ---- ---- ---- .04 +.01 .03 6300 ---- ---- ---- ---- .04 UNCH .04 6350 ---- ---- ---- ---- .05 +.01 .04 6400 ---- ---- ---- ---- .06 +.02 .04 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .07 +.01 .06 5950 ---- ---- ---- ---- .08 +.01 .07 6000 ---- ---- ---- ---- .09 +.02 .07 6050 ---- ---- ---- ---- .10 +.02 .08 6100 ---- ---- ---- ---- .11 +.02 .09 6150 ---- ---- ---- ---- .12 +.02 .10 6200 ---- ---- ---- ---- .13 +.02 .11 6250 ---- ---- ---- ---- .14 +.02 .12 6300 ---- ---- ---- ---- .15 +.02 .13 6350 ---- ---- ---- ---- .17 +.03 .14 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .17 +.02 .15 5950 ---- ---- ---- ---- .19 +.03 .16 6000 ---- ---- ---- ---- .20 +.03 .17 6050 ---- ---- ---- ---- .22 +.03 .19 6100 ---- ---- ---- ---- .24 +.04 .20 6150 ---- ---- ---- ---- .26 +.04 .22 6200 ---- ---- ---- ---- .28 +.04 .24 6250 ---- ---- ---- ---- .30 +.05 .25 6300 ---- ---- ---- ---- .32 +.05 .27 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .31 +.05 .26 5900 ---- ---- ---- ---- .33 +.05 .28 5950 ---- ---- ---- ---- .35 +.05 .30 6000 ---- ---- ---- ---- .38 +.05 .33 6050 ---- ---- ---- ---- .41 +.06 .35 6100 ---- ---- ---- ---- .44 +.06 .38 6150 ---- ---- ---- ---- .47 +.07 .40 6200 ---- ---- ---- ---- .50 +.07 .43 6250 ---- ---- ---- ---- .53 +.07 .46 6300 ---- ---- ---- ---- .57 +.08 .49 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .48 +.06 .42 5900 ---- ---- ---- ---- .51 +.06 .45 5950 ---- ---- ---- ---- .55 +.07 .48 6000 ---- ---- ---- ---- .58 +.07 .51 6050 ---- ---- ---- ---- .62 +.08 .54 6100 ---- ---- ---- ---- .66 +.08 .58 6150 ---- ---- ---- ---- .70 +.09 .61 6200 ---- ---- ---- ---- .74 +.09 .65 6250 ---- ---- ---- ---- .79 +.10 .69 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .63 +.07 .56 5850 ---- ---- ---- ---- .67 +.08 .59 5900 ---- ---- ---- ---- .71 +.08 .63 5950 ---- ---- ---- ---- .76 +.09 .67 6000 ---- ---- ---- ---- .80 +.10 .70 6050 ---- ---- ---- ---- .85 +.10 .75 6100 ---- ---- ---- ---- .90 +.11 .79 6150 ---- ---- ---- ---- .95 +.12 .83 6200 ---- ---- ---- ---- 1.00 +.12 .88 6250 ---- ---- ---- ---- 1.05 +.12 .93 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .84 +.10 .74 5850 ---- ---- ---- ---- .89 +.11 .78 5900 ---- ---- ---- ---- .94 +.11 .83 5950 ---- ---- ---- ---- .99 +.11 .88 6000 ---- ---- ---- ---- 1.04 +.12 .92 6050 ---- ---- ---- ---- 1.10 +.13 .97 6100 ---- ---- ---- ---- 1.16 +.14 1.02 6150 ---- ---- ---- ---- 1.22 +.14 1.08 6200 ---- ---- ---- ---- 1.28 +.15 1.13 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .98 +.11 .87 5800 ---- ---- ---- ---- 1.03 +.11 .92 5850 ---- ---- ---- ---- 1.08 +.11 .97 5900 ---- ---- ---- ---- 1.14 +.12 1.02 5950 ---- ---- ---- ---- 1.20 +.13 1.07 6000 ---- ---- ---- ---- 1.26 +.14 1.12 6050 ---- ---- ---- ---- 1.33 +.15 1.18 6100 ---- ---- ---- ---- 1.39 +.15 1.24 6150 ---- ---- ---- ---- 1.46 +.16 1.30 6200 ---- ---- ---- ---- 1.53 +.17 1.36 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.17 +.12 1.05 5800 ---- ---- ---- ---- 1.23 +.13 1.10 5850 ---- ---- ---- ---- 1.29 +.13 1.16 5900 ---- ---- ---- ---- 1.35 +.14 1.21 5950 ---- ---- ---- ---- 1.42 +.15 1.27 6000 ---- ---- ---- ---- 1.49 +.15 1.34 6050 ---- ---- ---- ---- 1.56 +.16 1.40 6100 ---- ---- ---- ---- 1.63 +.16 1.47 6150 ---- ---- ---- ---- 1.70 +.17 1.53 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.35 +.13 1.22 5750 ---- ---- ---- ---- 1.41 +.13 1.28 5800 ---- ---- ---- ---- 1.48 +.14 1.34 5850 ---- ---- ---- ---- 1.55 +.15 1.40 5900 ---- ---- ---- ---- 1.62 +.15 1.47 5950 ---- ---- ---- ---- 1.70 +.16 1.54 6000 ---- ---- ---- ---- 1.78 +.17 1.61 6050 ---- ---- ---- ---- 1.85 +.17 1.68 6100 ---- ---- ---- ---- 1.94 +.19 1.75 6150 ---- ---- ---- ---- 2.02 +.19 1.83 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 19 EVT OPT ON GC SYN FT CALL 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 18.75B 20.00 ---- ---- 1725 ---- ---- ---- 18.75B 20.00 ---- ---- 1750 ---- ---- ---- 18.75B 20.00 ---- ---- 1760 ---- ---- ---- 19.25B 20.00 ---- ---- 1770 ---- ---- ---- 19.25B 20.00 ---- ---- 1780 ---- ---- ---- 19.50B 20.00 ---- ---- 1790 ---- ---- ---- 15.50A 20.00 ---- ---- 1800 11.00 16.25B .50A .50A .00 ---- 207 ---- 1810 5.50 8.25B .50 .50 .00 ---- 5 ---- 1820 2.00 2.00 .50A .50A .00 ---- 1 ---- 1830 1.00 1.00 .50A .50A .00 ---- 2 ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 215 ECG DEC 22 19 EVT OPT ON GC SYN FT PUT 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1760 ---- ---- ---- .50A .00 ---- ---- 1770 ---- ---- ---- .50A .00 ---- ---- 1780 ---- ---- ---- .50A .00 ---- ---- 1790 2.00 4.50B .50A .50A .00 ---- 60 ---- 1800 8.25 19.50B 3.00 19.50B 20.00 ---- 184 ---- 1810 ---- ---- ---- 11.75A 20.00 ---- ---- 1820 ---- ---- ---- 18.00A 20.00 ---- ---- 1830 ---- ---- ---- 19.50B 20.00 ---- ---- 1840 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 18.75B 20.00 ---- ---- 1925 ---- ---- ---- 18.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 244 ECH DEC 22 19 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 ---- ---- ---- 19.00A 20.00 ---- ---- 375 ---- ---- ---- 13.75A 20.00 ---- ---- 380 .75 .75 .50 .50 .00 ---- 2 ---- 385 4.50 4.50 .50A .50A .00 ---- 5 ---- 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 7 ECH DEC 22 19 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 ---- ---- ---- .50A .00 ---- ---- 375 2.75 2.75 .50A .50A .00 ---- 1 ---- 380 ---- ---- ---- 6.50A 20.00 ---- ---- 385 ---- ---- ---- 15.50A 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI DEC 22 19 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 18.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 11.75A 20.00 ---- ---- 2350 9.75 12.25B .50A .50A .00 ---- 2 ---- 2400 1.75 2.00B .50A .50A .00 ---- 9 ---- 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 11 ECI DEC 22 19 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 3.50 8.25B .50A 8.25B .00 ---- 18 ---- 2350 ---- ---- ---- 7.75A 20.00 ---- ---- 2400 ---- ---- ---- 18.00A 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 18 *** END OF REPORT ***