FINAL PRE-CLEARING PRICES AS OF 12/21/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1774.0 UNCH 1774.0 JAN23 ---- ---- ---- ---- 1771.4 UNCH 1771.4 FEB23 ---- ---- ---- ---- 1771.8 UNCH 1771.8 APR23 ---- ---- ---- ---- 1769.3 UNCH 1769.3 JUN23 ---- ---- ---- ---- 1761.9 UNCH 1761.9 AUG23 ---- ---- ---- ---- 1757.8 UNCH 1757.8 OCT23 ---- ---- ---- ---- 1753.7 UNCH 1753.7 DEC23 ---- ---- ---- ---- 1749.6 UNCH 1749.6 FEB24 ---- ---- ---- ---- 1747.5 UNCH 1747.5 APR24 ---- ---- ---- ---- 1742.5 UNCH 1742.5 JUN24 ---- ---- ---- ---- 1737.5 UNCH 1737.5 AUG24 ---- ---- ---- ---- 1733.4 UNCH 1733.4 OCT24 ---- ---- ---- ---- 1729.3 UNCH 1729.3 DEC24 ---- ---- ---- ---- 1725.5 UNCH 1725.5 JUN25 ---- ---- ---- ---- 1713.5 UNCH 1713.5 DEC25 ---- ---- ---- ---- 1701.5 UNCH 1701.5 JUN26 ---- ---- ---- ---- 1689.5 UNCH 1689.5 DEC26 ---- ---- ---- ---- 1681.5 UNCH 1681.5 JUN27 ---- ---- ---- ---- 1671.5 UNCH 1671.5 DEC27 ---- ---- ---- ---- 1661.5 UNCH 1661.5 JUN28 ---- ---- ---- ---- 1651.5 UNCH 1651.5 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 199.88 +.27 199.61 844 JAN23 ---- ---- ---- ---- 210.00 -4.09 214.09 516 FEB23 ---- ---- ---- ---- 210.00 -3.33 213.33 560 MAR23 ---- ---- ---- ---- 210.00 -4.09 214.09 832 APR23 ---- ---- ---- ---- 210.00 -4.09 214.09 798 MAY23 ---- ---- ---- ---- 210.00 -4.09 214.09 800 JUN23 ---- ---- ---- ---- 210.00 -5.00 215.00 784 JLY23 ---- ---- ---- ---- 210.00 -5.00 215.00 424 AUG23 ---- ---- ---- ---- 210.00 -5.00 215.00 425 SEP23 ---- ---- ---- ---- 210.00 -5.00 215.00 419 OCT23 ---- ---- ---- ---- 210.00 -5.00 215.00 418 NOV23 ---- ---- ---- ---- 210.00 -5.00 215.00 402 DEC23 ---- ---- ---- ---- 210.00 -5.00 215.00 347 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7569 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 321.94 +.71 321.23 115 JAN23 ---- ---- ---- ---- 355.00 +35.00 320.00 50 FEB23 ---- ---- ---- ---- 355.00 +35.00 320.00 50 MAR23 ---- ---- ---- ---- 355.00 +35.00 320.00 50 APR23 ---- ---- ---- ---- 355.00 +35.00 320.00 50 MAY23 ---- ---- ---- ---- 355.00 +35.00 320.00 50 JUN23 ---- ---- ---- ---- 355.00 +35.00 320.00 50 JLY23 ---- ---- ---- ---- 355.00 +35.00 320.00 50 AUG23 ---- ---- ---- ---- 355.00 +35.00 320.00 50 SEP23 ---- ---- ---- ---- 355.00 +35.00 320.00 50 OCT23 ---- ---- ---- ---- 355.00 +35.00 320.00 50 NOV23 ---- ---- ---- ---- 355.00 +35.00 320.00 50 DEC23 ---- ---- ---- ---- 355.00 +35.00 320.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 715 ALI PHYSICAL ALUMINUM FUTURES DEC22 ---- ---- ---- 2392.25B 2402.00 +25.00 2377.00 JAN23 2400.00 2400.00 2400.00 2400.00 2400.75 +25.00 22 2375.75 20 352 FEB23 2402.00 2425.50 2402.00 2398.00A 2400.75 +22.00 87 2378.75 24 429 MAR23 2401.50 2432.00B 2390.25A 2407.50B 2404.50 +19.50 1186 2385.00 1765 416 APR23 ---- ---- ---- 2437.75B 2411.00 +18.25 697 2392.75 1458 163 MAY23 ---- ---- ---- 2446.25B 2419.25 +19.75 22 2399.50 24 JUN23 ---- ---- ---- 2451.25B 2424.50 +21.00 60 2403.50 19 13 JLY23 ---- ---- ---- ---- 2437.25 +21.00 2416.25 AUG23 ---- ---- ---- ---- 2447.50 +21.00 2426.50 SEP23 ---- ---- ---- ---- 2459.25 +21.00 2438.25 OCT23 ---- ---- ---- ---- 2470.00 +21.00 2449.00 NOV23 ---- ---- ---- ---- 2481.50 +21.00 2460.50 DEC23 ---- ---- ---- 2486.50B 2485.50 +21.00 2464.50 2 JAN24 ---- ---- ---- ---- 2495.50 +21.25 2474.25 FEB24 ---- ---- ---- ---- 2506.75 +21.50 2485.25 MAR24 ---- ---- ---- ---- 2517.00 +21.75 2495.25 APR24 ---- ---- ---- ---- 2525.00 +21.75 2503.25 MAY24 ---- ---- ---- ---- 2532.25 +22.00 2510.25 JUN24 ---- ---- ---- ---- 2539.00 +22.25 2516.75 JLY24 ---- ---- ---- ---- 2548.50 +22.50 2526.00 AUG24 ---- ---- ---- ---- 2558.50 +22.75 2535.75 SEP24 ---- ---- ---- ---- 2567.75 +23.00 2544.75 OCT24 ---- ---- ---- ---- 2576.50 +23.00 2553.50 NOV24 ---- ---- ---- ---- 2587.25 +23.25 2564.00 DEC24 ---- ---- ---- ---- 2570.50 +23.50 2547.00 3 JAN25 ---- ---- ---- ---- 2577.50 +23.50 2554.00 FEB25 ---- ---- ---- ---- 2584.50 +23.50 2561.00 MAR25 ---- ---- ---- ---- 2591.50 +23.50 2568.00 APR25 ---- ---- ---- ---- 2600.50 +23.50 2577.00 MAY25 ---- ---- ---- ---- 2609.50 +23.50 2586.00 JUN25 ---- ---- ---- ---- 2617.50 +23.50 2594.00 JLY25 ---- ---- ---- ---- 2626.50 +23.50 2603.00 AUG25 ---- ---- ---- ---- 2634.50 +23.50 2611.00 SEP25 ---- ---- ---- ---- 2642.50 +23.50 2619.00 OCT25 ---- ---- ---- ---- 2650.50 +23.50 2627.00 NOV25 ---- ---- ---- ---- 2657.50 +23.50 2634.00 DEC25 ---- ---- ---- ---- 2665.50 +23.50 2642.00 JAN26 ---- ---- ---- ---- 2673.50 +23.50 2650.00 FEB26 ---- ---- ---- ---- 2681.50 +23.50 2658.00 MAR26 ---- ---- ---- ---- 2689.50 +23.50 2666.00 APR26 ---- ---- ---- ---- 2698.50 +23.50 2675.00 MAY26 ---- ---- ---- ---- 2706.50 +23.50 2683.00 JUN26 ---- ---- ---- ---- 2714.50 +23.50 2691.00 JLY26 ---- ---- ---- ---- 2722.50 +23.50 2699.00 AUG26 ---- ---- ---- ---- 2729.50 +23.50 2706.00 SEP26 ---- ---- ---- ---- 2737.50 +23.50 2714.00 OCT26 ---- ---- ---- ---- 2744.50 +23.50 2721.00 NOV26 ---- ---- ---- ---- 2752.50 +23.50 2729.00 DEC26 ---- ---- ---- ---- 2760.50 +23.50 2737.00 JAN27 ---- ---- ---- ---- 2770.50 +23.50 2747.00 FEB27 ---- ---- ---- ---- 2780.50 +23.50 2757.00 MAR27 ---- ---- ---- ---- 2790.50 +23.50 2767.00 APR27 ---- ---- ---- ---- 2801.50 +23.50 2778.00 MAY27 ---- ---- ---- ---- 2811.50 +23.50 2788.00 JUN27 ---- ---- ---- ---- 2821.50 +23.50 2798.00 JLY27 ---- ---- ---- ---- 2829.50 +23.50 2806.00 AUG27 ---- ---- ---- ---- 2843.50 +23.50 2820.00 SEP27 ---- ---- ---- ---- 2846.50 +23.50 2823.00 OCT27 ---- ---- ---- ---- 2853.50 +23.50 2830.00 NOV27 ---- ---- ---- ---- 2861.50 +23.50 2838.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2074 3286 1402 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20001 -.00001 .20002 2875 JAN23 .22400 .22400 .22150 .22150 .22289 -.00186 9 .22475 35 3386 FEB23 .22750 .23000 .22750 .23000 .22841 -.00126 41 .22967 39 3175 MAR23 .23750 .23750 .23750 .23750 .23750 +.00500 9 .23250 84 3008 APR23 ---- ---- ---- ---- .23764 UNCH .23764 63 2247 MAY23 ---- .24000B ---- .24000B .23764 UNCH .23764 63 1845 JUN23 ---- .24000B ---- .24000B .23764 UNCH .23764 63 2111 JLY23 ---- .24000B ---- .24000B .23900 UNCH .23900 5 1727 AUG23 ---- .24000B ---- .24000B .23900 UNCH .23900 5 2128 SEP23 ---- .24000B ---- .24000B .24000 +.00100 .23900 5 1801 OCT23 ---- ---- ---- ---- .23900 UNCH .23900 5 1070 NOV23 ---- ---- ---- ---- .23900 UNCH .23900 5 1112 DEC23 ---- ---- ---- ---- .23900 UNCH .23900 5 1004 JAN24 ---- ---- ---- ---- .24500 UNCH .24500 20 107 FEB24 ---- ---- ---- ---- .24500 UNCH .24500 20 107 MAR24 ---- ---- ---- ---- .24500 UNCH .24500 20 107 APR24 ---- ---- ---- ---- .23750 UNCH .23750 62 MAY24 ---- ---- ---- ---- .23750 UNCH .23750 62 JUN24 ---- .24500B ---- .24500B .24500 +.00750 .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 ---- .24750B ---- .24750B .24750 +.01000 .23750 57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 437 28338 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 430.00 435.00 430.00 430.00 433.00 +8.00 54 425.00 255 1408 FEB23 450.00 450.00 450.00 450.00 450.00 +15.00 2 435.00 100 877 MAR23 455.00 455.00 455.00 455.00 450.00 +10.00 2 440.00 768 APR23 460.00 460.00 460.00 460.00 460.00 +20.00 2 440.00 3 558 MAY23 460.00 460.00 460.00 460.00 460.00 +20.00 2 440.00 3 561 JUN23 461.00 461.00 460.00A 460.00A 460.00 +20.00 2 440.00 3 564 JLY23 ---- ---- ---- ---- 460.00 +20.00 440.00 465 AUG23 ---- ---- ---- ---- 460.00 +20.00 440.00 465 SEP23 ---- ---- ---- ---- 460.00 +20.00 440.00 465 OCT23 ---- ---- ---- ---- 460.00 +20.00 440.00 383 NOV23 ---- ---- ---- ---- 450.00 +20.00 430.00 383 DEC23 ---- ---- ---- ---- 450.00 +20.00 430.00 360 JAN24 ---- ---- ---- ---- 445.00 +20.00 425.00 50 FEB24 ---- ---- ---- ---- 445.00 +20.00 425.00 50 MAR24 ---- ---- ---- ---- 445.00 +20.00 425.00 50 APR24 ---- ---- ---- ---- 445.00 +20.00 425.00 50 MAY24 ---- ---- ---- ---- 445.00 +20.00 425.00 50 JUN24 ---- ---- ---- ---- 445.00 +20.00 425.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 364 7557 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.37 +.05 20.32 290 JAN23 ---- ---- ---- ---- 19.39 +.15 19.24 25 480 FEB23 ---- ---- ---- ---- 19.39 +.15 19.24 15 472 MAR23 ---- 19.20B ---- 19.20B 19.39 +.20 19.19 35 577 APR23 ---- ---- ---- ---- 19.41 +.23 19.18 45 505 MAY23 ---- ---- ---- ---- 19.41 +.23 19.18 40 507 JUN23 ---- ---- ---- ---- 19.41 +.23 19.18 40 540 JLY23 ---- ---- ---- ---- 19.46 +.21 19.25 10 412 AUG23 ---- ---- ---- ---- 19.46 +.21 19.25 10 384 SEP23 ---- ---- ---- ---- 19.46 +.21 19.25 10 492 OCT23 ---- ---- ---- ---- 19.46 +.21 19.25 10 548 NOV23 ---- ---- ---- ---- 19.46 +.21 19.25 10 548 DEC23 ---- ---- ---- ---- 19.46 +.21 19.25 10 497 JAN24 ---- ---- ---- ---- 19.51 -.23 19.74 436 FEB24 ---- ---- ---- ---- 19.51 -.23 19.74 452 MAR24 ---- ---- ---- ---- 19.51 -.23 19.74 391 APR24 ---- ---- ---- ---- 19.51 -.23 19.74 451 MAY24 ---- ---- ---- ---- 19.51 -.23 19.74 447 JUN24 ---- ---- ---- ---- 19.51 -.23 19.74 409 JLY24 ---- ---- ---- ---- 19.51 -.23 19.74 284 AUG24 ---- ---- ---- ---- 19.51 -.23 19.74 299 SEP24 ---- ---- ---- ---- 19.51 -.23 19.74 339 OCT24 ---- ---- ---- ---- 19.51 -.23 19.74 343 NOV24 ---- ---- ---- ---- 19.51 -.23 19.74 343 DEC24 ---- ---- ---- ---- 19.63 -.22 19.85 255 JAN25 ---- ---- ---- ---- 20.00 UNCH 20.00 135 FEB25 ---- ---- ---- ---- 20.00 UNCH 20.00 135 MAR25 ---- ---- ---- ---- 20.00 UNCH 20.00 212 APR25 ---- ---- ---- ---- 20.45 UNCH 20.45 132 MAY25 ---- ---- ---- ---- 20.45 UNCH 20.45 132 JUN25 ---- ---- ---- ---- 20.45 UNCH 20.45 45 JLY25 ---- ---- ---- ---- 20.45 UNCH 20.45 100 AUG25 ---- ---- ---- ---- 20.45 UNCH 20.45 100 SEP25 ---- ---- ---- ---- 20.45 UNCH 20.45 100 OCT25 ---- ---- ---- ---- 20.45 UNCH 20.45 25 NOV25 ---- ---- ---- ---- 20.45 UNCH 20.45 25 DEC25 ---- ---- ---- ---- 20.45 UNCH 20.45 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 260 11867 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 250.71 +.25 250.46 2126 JAN23 ---- ---- ---- ---- 280.00 UNCH 280.00 25 1731 FEB23 ---- ---- ---- ---- 280.00 +1.87 278.13 40 1721 MAR23 ---- ---- ---- ---- 284.00 +5.87 278.13 40 1769 APR23 ---- ---- ---- ---- 280.00 +1.87 278.13 40 1633 MAY23 ---- ---- ---- ---- 280.00 UNCH 280.00 25 1618 JUN23 ---- ---- ---- ---- 280.00 UNCH 280.00 25 1618 JLY23 ---- ---- ---- ---- 280.00 UNCH 280.00 25 1308 AUG23 ---- ---- ---- ---- 280.00 UNCH 280.00 25 1318 SEP23 ---- ---- ---- ---- 280.00 UNCH 280.00 25 1298 OCT23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1198 NOV23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1058 DEC23 ---- ---- ---- ---- 280.00 UNCH 280.00 10 1058 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 19454 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 ---- 650.00B ---- 650.00B 645.00 UNCH 645.00 35 1256 JAN23 725.00 725.00 725.00 725.00 725.00 UNCH 1 725.00 25 872 FEB23 740.00 740.00 740.00 740.00 740.00 +15.00 8 725.00 50 1202 MAR23 740.00 745.00B 740.00 745.00B 755.00 +15.00 3 740.00 33 620 APR23 755.00 755.00 755.00 755.00 755.00 +10.00 3 745.00 25 297 MAY23 760.00 760.00 760.00 760.00 755.00 +10.00 3 745.00 25 850 JUN23 759.00 760.00 759.00 760.00 755.00 +10.00 6 745.00 1 438 JLY23 ---- 765.00B ---- 765.00B 765.00 +10.00 755.00 487 AUG23 ---- 770.00B ---- 770.00B 765.00 +10.00 755.00 196 SEP23 ---- 770.00B ---- 770.00B 765.00 +16.00 749.00 491 OCT23 ---- 765.00B ---- 765.00B 765.00 +16.00 749.00 112 NOV23 ---- 765.00B ---- 765.00B 775.00 +16.00 759.00 112 DEC23 ---- 765.00B ---- 765.00B 776.00 +16.00 760.00 112 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 194 7045 GC Gold Futures DEC22 1817.4 1821.4 1814.4 1813.3A 1815.9 UNCH 35 1815.9 51 227 JAN23 1821.6 1825.4 1815.8A 1817.8B 1818.5 -.1 163 1818.6 508 1210 FEB23 1827.9 1833.8 1821.3 1824.1B 1825.4 UNCH 103975 1825.4 197496 371977 APR23 1843.1 1849.0B 1837.1 1839.8B 1840.9 +.1 2400 1840.8 4606 35025 JUN23 1857.9 1864.1 1852.8A 1854.0A 1856.6 +.1 774 1856.5 2042 14281 AUG23 1870.4 1879.2B 1870.2A 1870.2A 1873.0 +.6 251 1872.4 326 5396 OCT23 1888.3 1888.3 1885.4 1895.8B 1888.6 +.5 19 1888.1 23 1239 DEC23 1903.0 1911.0 1903.0 1901.4A 1903.9 +.4 96 1903.5 405 6427 FEB24 1918.8 1924.1 1918.8 1914.4A 1918.4 +.1 8 1918.3 1 430 APR24 ---- ---- ---- ---- 1932.5 +.1 1932.4 1 JUN24 ---- ---- ---- ---- 1946.7 +.1 1946.6 294 AUG24 ---- ---- ---- ---- 1955.2 +.1 1955.1 OCT24 ---- ---- ---- ---- 1969.3 +.1 1969.2 DEC24 ---- ---- ---- ---- 1983.1 +.1 1983.0 136 JUN25 ---- ---- ---- ---- 2004.3 +.1 2004.2 1 DEC25 ---- ---- ---- ---- 2025.8 +.1 2025.7 7 JUN26 ---- ---- ---- ---- 2035.8 +.1 2035.7 DEC26 ---- ---- ---- ---- 2055.5 +.1 2055.4 2 JUN27 ---- ---- ---- ---- 2065.5 +.1 2065.4 DEC27 ---- ---- ---- ---- 2083.3 +.1 2083.2 JUN28 ---- ---- ---- ---- 2093.3 +.1 2093.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 107721 205458 436653 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1827.7 +3.9 1823.8 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 .0 -.1 .0 .0 UNCH 706 .0 APR23 .0 .1 .0 .1 .0 UNCH 37 .0 JUN23 .1 .1 .1 .1 .0 UNCH 14 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 757 GSP DEC 22 LONDON SPOT GOLD 23 ---- ---- ---- ---- 1815.71 +.11 1815.60 28 ---- ---- ---- ---- 1815.70 +.10 1815.60 29 ---- ---- ---- ---- 1815.70 +.10 1815.60 30 ---- ---- ---- ---- 1815.71 +.07 1815.64 GSP JAN 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1815.71 +.07 1815.64 04 ---- ---- ---- ---- 1815.71 +.07 1815.64 05 ---- ---- ---- ---- 1815.71 +.07 1815.64 06 ---- ---- ---- ---- 1815.71 ---- ---- 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 3.8070 3.8140 3.8040 3.8100A 3.8060 +.0085 283 3.7975 585 1183 JAN23 3.8190 3.8215 3.7925 3.8160B 3.8085 +.0110 476 3.7975 415 2799 FEB23 3.8250 3.8260 3.7950 3.8290B 3.8110 +.0115 189 3.7995 164 2071 MAR23 3.8070 3.8285 3.7890 3.8175 3.8100 +.0110 38933 3.7990 55297 100279 APR23 3.8085 3.8200 3.8085 3.8090A 3.8125 +.0095 28 3.8030 194 784 MAY23 3.8120 3.8280B 3.7930A 3.8175 3.8110 +.0085 4453 3.8025 4899 24412 JUN23 3.8030 3.8170 3.8030 3.8105A 3.8135 +.0080 15 3.8055 19 699 JLY23 3.8225 3.8280B 3.7965A 3.8185B 3.8125 +.0065 3362 3.8060 2541 10912 AUG23 ---- ---- ---- 3.8265B 3.8135 +.0060 3 3.8075 5 521 SEP23 3.8030 3.8190 3.8010 3.8260B 3.8110 +.0055 667 3.8055 1020 7512 OCT23 3.8200 3.8200 3.8200 3.8200 3.8160 +.0055 12 3.8105 302 NOV23 3.8200 3.8200 3.8200 3.8200 3.8165 +.0055 2 3.8110 222 DEC23 3.8165 3.8165 3.7970 3.7990A 3.8050 +.0030 235 3.8020 269 3737 JAN24 ---- ---- ---- 3.8175B 3.8095 +.0030 3.8065 74 FEB24 ---- ---- ---- 3.8120B 3.8080 +.0030 3.8050 51 MAR24 3.8050 3.8050 3.8050 3.8050 3.7990 +.0030 21 3.7960 26 401 APR24 ---- ---- ---- 3.8010B 3.7965 +.0030 3.7935 5 26 MAY24 ---- ---- ---- 3.7930B 3.7930 +.0030 3 3.7900 18 35 JUN24 ---- ---- ---- ---- 3.7930 +.0030 3.7900 10 JLY24 ---- ---- ---- ---- 3.7880 +.0030 3.7850 20 54 AUG24 ---- ---- ---- ---- 3.7860 +.0030 3.7830 1 SEP24 ---- ---- ---- ---- 3.7850 +.0030 3 3.7820 17 20 OCT24 ---- ---- ---- ---- 3.7860 +.0030 3.7830 11 NOV24 ---- ---- ---- ---- 3.7845 +.0030 3.7815 DEC24 ---- ---- ---- ---- 3.7775 +.0030 3 3.7745 17 87 MAR25 ---- ---- ---- ---- 3.7755 +.0030 3.7725 MAY25 ---- ---- ---- ---- 3.7880 +.0030 3.7850 JLY25 ---- ---- ---- ---- 3.7880 +.0030 3.7850 SEP25 ---- ---- ---- ---- 3.7880 +.0030 3.7850 DEC25 ---- ---- ---- ---- 3.7880 +.0030 3.7850 MAR26 ---- ---- ---- ---- 3.8045 +.0030 3.8015 MAY26 ---- ---- ---- ---- 3.8175 +.0030 3.8145 JLY26 ---- ---- ---- ---- 3.8180 +.0030 3.8150 SEP26 ---- ---- ---- ---- 3.8305 +.0030 3.8275 DEC26 ---- ---- ---- ---- 3.8430 +.0030 3.8400 1 MAR27 ---- ---- ---- ---- 3.8405 +.0030 3.8375 MAY27 ---- ---- ---- ---- 3.8380 +.0030 3.8350 JLY27 ---- ---- ---- ---- 3.8355 +.0030 3.8325 SEP27 ---- ---- ---- ---- 3.8330 +.0030 3.8300 DEC27 ---- ---- ---- ---- 3.8455 +.0030 3.8425 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48688 65511 156204 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 295 .0000 JAN23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 295 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.7965 +.0105 3.7860 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8162 +.0031 3.8131 1078 JAN23 ---- ---- ---- ---- 3.8087 +.0110 3.7977 1013 FEB23 ---- ---- ---- ---- 3.8109 +.0115 3.7994 1752 MAR23 ---- ---- ---- ---- 3.8102 +.0109 3.7993 1336 APR23 ---- ---- ---- ---- 3.8123 +.0094 3.8029 1211 MAY23 ---- ---- ---- ---- 3.8112 +.0084 3.8028 1236 JUN23 ---- ---- ---- ---- 3.8134 +.0079 3.8055 985 JLY23 ---- ---- ---- ---- 3.8126 +.0064 3.8062 826 AUG23 ---- ---- ---- ---- 3.8133 +.0060 3.8073 779 SEP23 ---- ---- ---- ---- 3.8115 +.0055 3.8060 1010 OCT23 ---- ---- ---- ---- 3.8160 +.0055 3.8105 1010 NOV23 ---- ---- ---- ---- 3.8154 +.0053 3.8101 900 DEC23 ---- ---- ---- ---- 3.8055 +.0030 3.8025 1274 JAN24 ---- ---- ---- ---- 3.8094 +.0030 3.8064 856 FEB24 ---- ---- ---- ---- 3.8071 +.0030 3.8041 MAR24 ---- ---- ---- ---- 3.7988 +.0030 3.7958 APR24 ---- ---- ---- ---- 3.7962 +.0030 3.7932 MAY24 ---- ---- ---- ---- 3.7930 +.0030 3.7900 JUN24 ---- ---- ---- ---- 3.7925 +.0030 3.7895 JLY24 ---- ---- ---- ---- 3.7878 +.0030 3.7848 AUG24 ---- ---- ---- ---- 3.7859 +.0030 3.7829 SEP24 ---- ---- ---- ---- 3.7851 +.0030 3.7821 OCT24 ---- ---- ---- ---- 3.7859 +.0030 3.7829 DEC24 ---- ---- ---- ---- 3.7775 +.0030 3.7745 MAR25 ---- ---- ---- ---- 3.7755 +.0030 3.7725 MAY25 ---- ---- ---- ---- 3.7880 +.0030 3.7850 JLY25 ---- ---- ---- ---- 3.7880 +.0030 3.7850 SEP25 ---- ---- ---- ---- 3.7880 +.0030 3.7850 DEC25 ---- ---- ---- ---- 3.7880 +.0030 3.7850 MAR26 ---- ---- ---- ---- 3.8045 +.0030 3.8015 MAY26 ---- ---- ---- ---- 3.8175 +.0030 3.8145 JLY26 ---- ---- ---- ---- 3.8180 +.0030 3.8150 SEP26 ---- ---- ---- ---- 3.8305 +.0030 3.8275 DEC26 ---- ---- ---- ---- 3.8430 +.0030 3.8400 MAR27 ---- ---- ---- ---- 3.8405 +.0030 3.8375 MAY27 ---- ---- ---- ---- 3.8380 +.0030 3.8350 JLY27 ---- ---- ---- ---- 3.8355 +.0030 3.8325 SEP27 ---- ---- ---- ---- 3.8330 +.0030 3.8300 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15266 HGT COPPER TAS FUTURES MAR23 .0000 .0005B -.0010 .0005B .0000 UNCH 697 .0000 MAY23 .0000 .0005B -.0010 .0005B .0000 UNCH 118 .0000 JLY23 .0000 .0000 -.0005 -.0005 .0000 UNCH 83 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 898 HRC NYMEX STEEL FUTURES DEC22 665.00 665.00 658.00 660.00 660.00 -10.00 61 670.00 11 3777 JAN23 778.00 778.00 755.00 763.00B 766.00 -12.00 222 778.00 678 3274 FEB23 795.00 798.00 788.00 792.00 795.00 -12.00 166 807.00 639 2783 MAR23 803.00 807.00 800.00 804.00 803.00 -12.00 55 815.00 307 2489 APR23 805.00 810.00 805.00 810.00 810.00 -4.00 11 814.00 162 1567 MAY23 811.00 811.00 810.00 810.00 810.00 -13.00 11 823.00 387 1678 JUN23 816.00 816.00 805.00 810.00 810.00 -15.00 37 825.00 227 1586 JLY23 805.00 805.00 805.00 812.00B 810.00 -11.00 5 821.00 51 1476 AUG23 ---- ---- ---- ---- 814.00 -11.00 825.00 70 1529 SEP23 ---- ---- ---- ---- 813.00 -11.00 824.00 55 1500 OCT23 ---- ---- ---- ---- 814.00 -11.00 825.00 52 957 NOV23 ---- ---- ---- ---- 811.00 -11.00 822.00 58 911 DEC23 ---- ---- ---- ---- 809.00 -11.00 820.00 52 807 JAN24 ---- ---- ---- ---- 817.00 -11.00 828.00 50 FEB24 ---- ---- ---- ---- 802.00 -11.00 813.00 80 MAR24 ---- ---- ---- ---- 802.00 -11.00 813.00 50 APR24 ---- ---- ---- ---- 802.00 -11.00 813.00 50 MAY24 ---- ---- ---- ---- 802.00 -11.00 813.00 75 JUN24 ---- ---- ---- ---- 827.00 -11.00 838.00 50 JLY24 ---- ---- ---- ---- 827.00 -11.00 838.00 AUG24 ---- ---- ---- ---- 827.00 -11.00 838.00 25 SEP24 ---- ---- ---- ---- 827.00 -11.00 838.00 OCT24 ---- ---- ---- ---- 827.00 -11.00 838.00 NOV24 ---- ---- ---- ---- 827.00 -11.00 838.00 25 DEC24 ---- ---- ---- ---- 827.00 -11.00 838.00 JAN25 ---- ---- ---- ---- 827.00 -11.00 838.00 FEB25 ---- ---- ---- ---- 827.00 -11.00 838.00 MAR25 ---- ---- ---- ---- 827.00 -11.00 838.00 APR25 ---- ---- ---- ---- 827.00 -11.00 838.00 MAY25 ---- ---- ---- ---- 827.00 -11.00 838.00 JUN25 ---- ---- ---- ---- 827.00 -11.00 838.00 JLY25 ---- ---- ---- ---- 827.00 -11.00 838.00 AUG25 ---- ---- ---- ---- 827.00 -11.00 838.00 SEP25 ---- ---- ---- ---- 827.00 -11.00 838.00 OCT25 ---- ---- ---- ---- 827.00 -11.00 838.00 NOV25 ---- ---- ---- ---- 827.00 -11.00 838.00 DEC25 ---- ---- ---- ---- 827.00 -11.00 838.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 568 2749 24739 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 ---- ---- ---- ---- 77.75 UNCH 77.75 19 APR23 ---- ---- ---- ---- 75.50 UNCH 75.50 5 MAY23 ---- ---- ---- ---- 73.00 UNCH 73.00 5 JUN23 ---- ---- ---- ---- 70.50 UNCH 70.50 33 JLY23 ---- ---- ---- ---- 67.25 +1.25 66.00 2 38 AUG23 ---- ---- ---- ---- 65.50 -.50 66.00 7 43 SEP23 ---- ---- ---- ---- 64.50 -1.50 66.00 2 70 OCT23 ---- ---- ---- ---- 61.15 -.10 61.25 10 87 NOV23 ---- ---- ---- ---- 61.15 -.10 61.25 10 77 DEC23 ---- ---- ---- ---- 60.63 -.62 61.25 10 25 JAN24 ---- ---- ---- ---- 61.50 +.25 61.25 1 FEB24 ---- ---- ---- ---- 62.25 UNCH 62.25 1 MAR24 ---- ---- ---- ---- 62.75 UNCH 62.75 APR24 ---- ---- ---- ---- 63.00 UNCH 63.00 MAY24 ---- ---- ---- ---- 63.50 UNCH 63.50 JUN24 ---- ---- ---- ---- 63.50 UNCH 63.50 JLY24 ---- ---- ---- ---- 63.50 UNCH 63.50 AUG24 ---- ---- ---- ---- 64.00 UNCH 64.00 SEP24 ---- ---- ---- ---- 64.00 UNCH 64.00 OCT24 ---- ---- ---- ---- 64.00 UNCH 64.00 NOV24 ---- ---- ---- ---- 64.00 UNCH 64.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 404 MGC Micro Gold Futures DEC22 1817.0 1817.0 1815.7 1814.3A 1815.9 UNCH 2 1815.9 1 2349 FEB23 1827.8 1833.7 1821.4 1824.2 1825.4 UNCH 31500 1825.4 50013 18053 APR23 1843.0 1848.7 1837.0 1840.2B 1840.9 +.1 540 1840.8 532 2047 JUN23 1859.6 1864.1 1853.0 1854.8A 1856.6 +.1 112 1856.5 205 700 AUG23 1873.9 1876.1 1869.5 1870.3A 1873.0 +.6 11 1872.4 40 160 OCT23 1884.6 1888.4 1884.6 1895.5B 1888.6 +.5 5 1888.1 24 58 DEC23 1902.8 1909.8 1900.8 1911.5B 1903.9 +.4 12 1903.5 50 125 FEB24 ---- ---- ---- 1925.6B 1918.4 +.1 1918.3 16 APR24 ---- ---- ---- ---- 1932.5 +.1 1932.4 2 JUN24 1946.6 1946.6 1946.6 1946.6 1946.7 +.1 1 1946.6 5 AUG24 ---- ---- ---- ---- 1955.2 +.1 1955.1 OCT24 ---- ---- ---- ---- 1969.3 +.1 1969.2 DEC24 ---- ---- ---- ---- 1983.1 +.1 1983.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32183 50865 23515 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.8385 3.8385 3.7795 3.8205A 3.8085 +.0110 5 3.7975 6 31 FEB23 3.8275 3.8470 3.7825 3.8465A 3.8110 +.0115 11 3.7995 3 9 MAR23 3.8085 3.8285 3.7895A 3.8175 3.8100 +.0110 1932 3.7990 2841 1522 APR23 ---- ---- ---- ---- 3.8125 +.0095 3.8030 3 MAY23 3.8145 3.8280B 3.7930A 3.8195B 3.8110 +.0085 106 3.8025 52 96 JUN23 ---- ---- ---- ---- 3.8135 +.0080 3.8055 1 JLY23 ---- ---- ---- 3.8260B 3.8125 +.0065 3.8060 5 5 AUG23 ---- ---- ---- ---- 3.8135 +.0060 3.8075 SEP23 ---- ---- ---- ---- 3.8110 +.0055 3.8055 OCT23 ---- ---- ---- ---- 3.8160 +.0055 3.8105 NOV23 ---- ---- ---- ---- 3.8165 +.0055 3.8110 DEC23 ---- ---- ---- ---- 3.8050 +.0030 3.8020 2 JAN24 ---- ---- ---- ---- 3.8095 +.0030 3.8065 FEB24 ---- ---- ---- ---- 3.8080 +.0030 3.8050 MAR24 ---- ---- ---- ---- 3.7990 +.0030 3.7960 APR24 ---- ---- ---- ---- 3.7965 +.0030 3.7935 MAY24 ---- ---- ---- ---- 3.7930 +.0030 3.7900 JUN24 ---- ---- ---- ---- 3.7930 +.0030 3.7900 JLY24 ---- ---- ---- ---- 3.7880 +.0030 3.7850 AUG24 ---- ---- ---- ---- 3.7860 +.0030 3.7830 SEP24 ---- ---- ---- ---- 3.7850 +.0030 3.7820 OCT24 ---- ---- ---- ---- 3.7860 +.0030 3.7830 NOV24 ---- ---- ---- ---- 3.7845 +.0030 3.7815 DEC24 ---- ---- ---- ---- 3.7775 +.0030 3.7745 MAR25 ---- ---- ---- ---- 3.7755 +.0030 3.7725 MAY25 ---- ---- ---- ---- 3.7880 +.0030 3.7850 JLY25 ---- ---- ---- ---- 3.7880 +.0030 3.7850 SEP25 ---- ---- ---- ---- 3.7880 +.0030 3.7850 DEC25 ---- ---- ---- ---- 3.7880 +.0030 3.7850 MAR26 ---- ---- ---- ---- 3.8045 +.0030 3.8015 MAY26 ---- ---- ---- ---- 3.8175 +.0030 3.8145 JLY26 ---- ---- ---- ---- 3.8180 +.0030 3.8150 SEP26 ---- ---- ---- ---- 3.8305 +.0030 3.8275 DEC26 ---- ---- ---- ---- 3.8430 +.0030 3.8400 MAR27 ---- ---- ---- ---- 3.8405 +.0030 3.8375 MAY27 ---- ---- ---- ---- 3.8380 +.0030 3.8350 JLY27 ---- ---- ---- ---- 3.8355 +.0030 3.8325 SEP27 ---- ---- ---- ---- 3.8330 +.0030 3.8300 DEC27 ---- ---- ---- ---- 3.8455 +.0030 3.8425 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2054 2907 1669 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 76.13 -.14 76.27 407 JAN23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 FEB23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 95 APR23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 MAY23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JUN23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 JLY23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 AUG23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 SEP23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 OCT23 ---- ---- ---- ---- 100.00 UNCH 100.00 65 NOV23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 DEC23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1317 QC E-mini Copper Futures JAN23 ---- ---- ---- 3.8260B 3.8080 +.0100 3.7980 13 FEB23 ---- ---- ---- 3.8280B 3.8120 +.0120 3.8000 8 MAR23 3.8080 3.8280B 3.7900 3.8160A 3.8100 +.0100 52 3.8000 87 264 APR23 ---- ---- ---- ---- 3.8120 +.0080 3.8040 MAY23 ---- 3.8280B 3.7940A 3.8280B 3.8120 +.0100 3.8020 12 18 JUN23 ---- ---- ---- ---- 3.8140 +.0080 3.8060 JLY23 ---- ---- ---- ---- 3.8120 +.0060 3.8060 AUG23 ---- ---- ---- ---- 3.8140 +.0060 3.8080 SEP23 ---- ---- ---- ---- 3.8120 +.0060 3.8060 OCT23 ---- ---- ---- ---- 3.8160 +.0060 3.8100 NOV23 ---- ---- ---- ---- 3.8160 +.0040 3.8120 DEC23 ---- ---- ---- ---- 3.8060 +.0040 3.8020 JAN24 ---- ---- ---- ---- 3.8100 +.0040 3.8060 FEB24 ---- ---- ---- ---- 3.8080 +.0020 3.8060 MAR24 ---- ---- ---- ---- 3.8000 +.0040 3.7960 APR24 ---- ---- ---- ---- 3.7960 +.0020 3.7940 MAY24 ---- ---- ---- ---- 3.7940 +.0040 3.7900 JUN24 ---- ---- ---- ---- 3.7940 +.0040 3.7900 JLY24 ---- ---- ---- ---- 3.7880 +.0020 3.7860 AUG24 ---- ---- ---- ---- 3.7860 +.0020 3.7840 SEP24 ---- ---- ---- ---- 3.7860 +.0040 3.7820 OCT24 ---- ---- ---- ---- 3.7860 +.0020 3.7840 NOV24 ---- ---- ---- ---- 3.7840 +.0020 3.7820 DEC24 ---- ---- ---- ---- 3.7780 +.0040 3.7740 MAR25 ---- ---- ---- ---- 3.7760 +.0040 3.7720 MAY25 ---- ---- ---- ---- 3.7880 +.0020 3.7860 JLY25 ---- ---- ---- ---- 3.7880 +.0020 3.7860 SEP25 ---- ---- ---- ---- 3.7880 +.0020 3.7860 DEC25 ---- ---- ---- ---- 3.7880 +.0020 3.7860 MAR26 ---- ---- ---- ---- 3.8040 +.0020 3.8020 MAY26 ---- ---- ---- ---- 3.8180 +.0040 3.8140 JLY26 ---- ---- ---- ---- 3.8180 +.0020 3.8160 SEP26 ---- ---- ---- ---- 3.8300 +.0020 3.8280 DEC26 ---- ---- ---- ---- 3.8440 +.0040 3.8400 MAR27 ---- ---- ---- ---- 3.8400 +.0020 3.8380 MAY27 ---- ---- ---- ---- 3.8380 +.0020 3.8360 JLY27 ---- ---- ---- ---- 3.8360 +.0040 3.8320 SEP27 ---- ---- ---- ---- 3.8340 +.0040 3.8300 DEC27 ---- ---- ---- ---- 3.8455 +.0030 3.8425 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 99 303 QI E-Mini Silver Futures JAN23 23.9875 24.0875 23.9875 24.2375B 24.0390 -.0520 3 24.0910 10 66 MAR23 24.3375 24.5125 24.0625 24.2000 24.1940 -.0770 153 24.2710 247 210 MAY23 24.4500 24.6625B 24.2250A 24.3250A 24.3540 -.0760 3 24.4300 11 23 JLY23 ---- ---- ---- 24.8375B 24.5380 -.0750 24.6130 19 SEP23 ---- ---- ---- 25.0250B 24.7510 -.0750 24.8260 3 DEC23 ---- ---- ---- 25.3500B 25.0500 -.0750 25.1250 1 2 JAN24 ---- ---- ---- ---- 25.0850 -.0750 25.1600 MAR24 ---- ---- ---- ---- 25.3540 -.0750 25.4290 MAY24 ---- ---- ---- ---- 25.5490 -.0750 25.6240 2 2 JLY24 ---- ---- ---- ---- 25.5890 -.0750 25.6640 SEP24 ---- ---- ---- ---- 25.7340 -.0750 25.8090 DEC24 ---- ---- ---- ---- 26.0210 -.0750 26.0960 TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 271 325 QO E-Mini Gold Futures FEB23 1827.75 1833.50B 1821.50A 1824.25 1825.40 UNCH 964 1825.40 1517 1042 APR23 1841.25 1846.00 1837.50 1838.25A 1840.90 +.10 12 1840.80 19 115 JUN23 ---- ---- ---- 1864.50B 1856.60 +.10 1856.50 7 16 AUG23 ---- ---- ---- 1880.25B 1873.00 +.60 1872.40 25 OCT23 ---- ---- ---- 1895.50B 1888.60 +.50 1888.10 5 DEC23 ---- ---- ---- 1911.25B 1903.90 +.40 4 1903.50 17 31 FEB24 ---- ---- ---- 1925.25B 1918.40 +.10 1918.30 5 APR24 ---- ---- ---- ---- 1932.50 +.10 1932.40 JUN24 ---- ---- ---- ---- 1946.70 +.10 1946.60 AUG24 ---- ---- ---- ---- 1955.20 +.10 1955.10 OCT24 ---- ---- ---- ---- 1969.30 +.10 1969.20 DEC24 ---- ---- ---- ---- 1983.10 +.10 1983.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 980 1560 1239 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 402.80 UNCH 402.80 157 JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- 409.40B ---- 409.40B 402.80 UNCH 402.80 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 518 SGU Shanghai Gold (USD) Futures DEC22 ---- ---- ---- ---- 1805.40 UNCH 1805.40 130 JAN23 ---- ---- ---- ---- 1809.70 UNCH 1809.70 FEB23 ---- 1834.30B ---- 1834.30B 1804.50 UNCH 1804.50 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 488 SI Silver Futures DEC22 24.020 24.085 24.020 24.180B 24.035 -.059 48 24.094 22 1063 JAN23 24.215 24.275 23.900 24.050B 24.039 -.052 207 24.091 667 1479 FEB23 24.305 24.310 24.015 24.100A 24.121 -.062 58 24.183 103 120 MAR23 24.395 24.525 24.055 24.195 24.194 -.077 36326 24.271 72521 114007 MAY23 24.545 24.660B 24.220 24.350A 24.354 -.076 433 24.430 979 8187 JLY23 24.560 24.775B 24.475A 24.510A 24.538 -.075 63 24.613 334 2111 SEP23 24.700 24.925 24.690 24.885B 24.751 -.075 14 24.826 93 1591 DEC23 25.180 25.180 25.020 25.035A 25.050 -.075 6 25.125 26 691 JAN24 ---- ---- ---- 25.175B 25.085 -.075 25.160 MAR24 ---- ---- ---- 25.505B 25.354 -.075 25.429 10 MAY24 ---- ---- ---- ---- 25.549 -.075 25.624 1 JLY24 ---- ---- ---- ---- 25.589 -.075 25.664 4 SEP24 ---- ---- ---- ---- 25.734 -.075 25.809 DEC24 ---- ---- ---- ---- 26.021 -.075 26.096 9 JLY25 ---- ---- ---- ---- 26.184 -.075 26.259 DEC25 ---- ---- ---- ---- 26.296 -.075 26.371 JLY26 ---- ---- ---- ---- 27.087 -.075 27.162 5 DEC26 ---- ---- ---- ---- 27.189 -.075 27.264 JLY27 ---- ---- ---- ---- 27.297 -.075 27.372 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37155 74745 129278 SIL Micro Silver Futures DEC22 24.055 24.120 24.050 24.155B 24.035 -.059 4 24.094 2 1849 JAN23 24.180 24.280 23.885 24.055B 24.039 -.052 204 24.091 319 2278 FEB23 24.065 24.315 24.065 24.125A 24.121 -.062 24 24.183 42 65 MAR23 24.310 24.525 24.050 24.190A 24.194 -.077 7304 24.271 12366 5068 MAY23 24.500 24.500 24.245 24.465B 24.354 -.076 38 24.430 125 176 JLY23 24.620 24.620 24.440 24.410A 24.538 -.075 7 24.613 13 60 SEP23 24.725 24.795 24.725 24.735A 24.751 -.075 2 24.826 18 19 DEC23 ---- ---- ---- ---- 25.050 -.075 25.125 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7583 12885 9515 SIT SILVER TAS FUTURES MAR23 .000 .001 -.002 -.002 .000 UNCH 510 .000 MAY23 .000 .000 -.001 -.001 .000 UNCH 8 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 518 SSP DEC 22 LONDON SPOT SILVER 23 ---- ---- ---- ---- 23.975 -.065 24.040 28 ---- ---- ---- ---- 23.975 -.065 24.040 29 ---- ---- ---- ---- 23.975 -.065 24.040 30 ---- ---- ---- ---- 23.975 -.066 24.041 SSP JAN 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 23.975 -.066 24.041 04 ---- ---- ---- ---- 23.975 -.066 24.041 05 ---- ---- ---- ---- 23.975 -.066 24.041 06 ---- ---- ---- ---- 23.975 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- 111.19B ---- 111.19B 110.74 +.88 109.86 741 JAN23 ---- 113.34B 109.21A 113.34B 111.81 +2.42 109.39 988 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1729 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.10 UNCH 48.10 600 MAR23 ---- ---- ---- ---- 48.40 UNCH 48.40 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1815.9 UNCH 1815.9 FEB23 ---- ---- ---- ---- 1825.4 UNCH 1825.4 APR23 ---- ---- ---- ---- 1840.9 +.1 1840.8 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.8060 +.0085 3.7975 MAR23 ---- ---- ---- ---- 3.8100 +.0110 3.7990 MAY23 ---- ---- ---- ---- 3.8110 +.0085 3.8025 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 24.035 -.059 24.094 MAR23 ---- ---- ---- ---- 24.194 -.077 24.271 MAY23 ---- ---- ---- ---- 24.354 -.076 24.430 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 ---- ---- ---- ---- 754.50 +19.50 735.00 1675 ---- ---- ---- ---- 729.50 +19.50 710.00 1700 ---- ---- ---- ---- 704.50 +19.50 685.00 1725 ---- ---- ---- ---- 679.50 +19.50 660.00 1750 ---- ---- ---- ---- 654.50 +19.50 635.00 1775 ---- ---- ---- ---- 629.50 +19.50 610.00 1800 ---- ---- ---- ---- 604.50 +19.50 585.00 1825 ---- ---- ---- ---- 579.50 +19.50 560.00 1850 ---- ---- ---- ---- 554.50 +19.50 535.00 1875 ---- ---- ---- ---- 529.50 +19.50 510.00 1900 ---- ---- ---- ---- 504.50 +19.50 485.00 1925 ---- ---- ---- ---- 479.50 +19.50 460.00 1950 ---- ---- ---- ---- 454.50 +19.50 435.00 1975 ---- ---- ---- ---- 429.50 +19.50 410.00 2000 ---- ---- ---- ---- 404.50 +19.50 385.00 2025 ---- ---- ---- ---- 379.50 +19.50 360.00 2050 ---- ---- ---- ---- 354.75 +19.75 335.00 2075 ---- ---- ---- ---- 329.75 +19.50 310.25 2100 ---- ---- ---- ---- 304.75 +19.25 285.50 2125 ---- ---- ---- ---- 279.75 +19.00 260.75 2150 ---- ---- ---- ---- 255.00 +18.75 236.25 2175 ---- ---- ---- ---- 230.25 +18.25 212.00 2200 ---- ---- ---- ---- 205.75 +17.75 188.00 2225 ---- ---- ---- ---- 181.50 +17.00 164.50 2250 ---- ---- ---- ---- 157.75 +16.00 141.75 2 2275 ---- ---- ---- ---- 134.50 +14.75 119.75 2300 ---- ---- ---- ---- 112.25 +13.25 99.00 2325 ---- ---- ---- ---- 91.00 +11.00 80.00 2350 ---- 90.00B ---- 90.00B 71.75 +9.00 62.75 2 2375 ---- 70.50B ---- 70.50B 54.50 +6.50 48.00 2400 ---- 53.75B ---- 53.50B 40.00 +4.25 35.75 2425 ---- 39.50B ---- 39.00B 28.50 +2.75 25.75 2 2450 ---- 29.75B ---- 29.75B 19.75 +1.50 18.25 3 2475 ---- 20.75B ---- 20.75B 13.25 +.50 12.75 2500 ---- 14.00B 8.75A 14.00B 9.00 UNCH 9.00 2525 ---- 9.25B 6.00A 9.25B 6.00 -.25 6.25 5 2550 ---- 6.00B 4.25A 5.75B 4.00 -.50 4.50 2575 ---- 4.00B 3.00A 4.00B 2.75 -.50 3.25 2600 ---- ---- ---- ---- 1.75 -.50 2.25 50 2625 ---- ---- ---- ---- 1.25 -.25 1.50 2650 ---- ---- ---- ---- .75 -.50 1.25 100 2675 ---- ---- ---- ---- .50 -.25 .75 2700 ---- ---- ---- ---- .50 UNCH .50 50 2725 ---- ---- ---- ---- .25 -.25 .50 2750 ---- ---- ---- ---- .25 UNCH .25 2775 ---- ---- ---- ---- .25 UNCH .25 2800 ---- ---- ---- ---- .25 UNCH .25 2825 ---- ---- ---- ---- .25 UNCH .25 2850 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 761.00 +18.25 742.75 1675 ---- ---- ---- ---- 736.00 +18.25 717.75 1700 ---- ---- ---- ---- 711.00 +18.25 692.75 1725 ---- ---- ---- ---- 686.00 +18.25 667.75 1750 ---- ---- ---- ---- 661.00 +18.25 642.75 1775 ---- ---- ---- ---- 636.00 +18.00 618.00 1800 ---- ---- ---- ---- 611.25 +18.00 593.25 1825 ---- ---- ---- ---- 586.50 +18.00 568.50 1850 ---- ---- ---- ---- 561.75 +18.00 543.75 1875 ---- ---- ---- ---- 537.25 +18.00 519.25 1900 ---- ---- ---- ---- 512.75 +18.00 494.75 1925 ---- ---- ---- ---- 488.25 +17.75 470.50 1950 ---- ---- ---- ---- 464.00 +17.50 446.50 1975 ---- ---- ---- ---- 439.75 +17.25 422.50 2000 ---- ---- ---- ---- 416.00 +17.25 398.75 2025 ---- ---- ---- ---- 392.25 +17.00 375.25 2050 ---- ---- ---- ---- 368.75 +16.75 352.00 2075 ---- ---- ---- ---- 345.50 +16.25 329.25 2100 ---- ---- ---- ---- 322.50 +16.00 306.50 2125 ---- ---- ---- ---- 300.00 +15.50 284.50 2150 ---- ---- ---- ---- 278.00 +15.00 263.00 2175 ---- ---- ---- ---- 256.50 +14.50 242.00 2200 ---- ---- ---- ---- 235.50 +13.75 221.75 2225 ---- ---- ---- ---- 215.50 +13.25 202.25 2250 ---- ---- ---- ---- 196.00 +12.50 183.50 2275 ---- ---- ---- ---- 177.50 +11.75 165.75 2300 ---- ---- ---- ---- 160.00 +11.00 149.00 2325 ---- 158.50B ---- 158.50B 143.50 +10.00 133.50 2350 ---- 142.00B ---- 142.00B 128.00 +9.25 118.75 2375 ---- 127.75B ---- 127.00B 113.75 +8.25 105.50 2 2400 ---- 113.50B ---- 113.00B 100.50 +7.50 93.00 5 2425 ---- 100.50B ---- 98.50B 88.50 +6.50 82.00 2450 ---- 88.75B ---- 87.75B 77.75 +5.75 72.00 2475 ---- 78.00B ---- 77.50B 68.00 +5.00 63.00 2500 ---- 68.25B ---- 68.25B 59.25 +4.25 55.00 2525 ---- 59.50B ---- 59.50B 51.50 +3.50 48.00 2550 ---- 52.00B ---- 51.75B 44.75 +3.00 41.75 10 2575 ---- 45.25B ---- 44.75B 38.75 +2.50 36.25 2600 ---- 39.25B ---- 38.75B 33.75 +2.25 31.50 50 2625 ---- 34.00B ---- 34.00B 29.25 +2.00 27.25 2650 ---- 29.50B ---- 29.50B 25.25 +1.75 23.50 100 2675 ---- 25.50B ---- 25.50B 22.00 +1.50 20.50 2700 ---- 22.00B ---- 22.00B 19.00 +1.25 17.75 50 2725 ---- 19.25B ---- 19.00B 16.50 +1.00 15.50 2750 ---- 16.75B ---- 16.75B 14.50 +1.00 13.50 2775 ---- 14.50B ---- 14.50B 12.50 +.75 11.75 2800 ---- 12.50B ---- 12.50B 11.00 +.50 10.50 2825 ---- 11.00B ---- 10.75B 9.75 +.50 9.25 2850 ---- 9.50B ---- 9.50B 8.50 +.50 8.00 2875 ---- 8.50B ---- 8.50B 7.50 +.50 7.00 2900 ---- 7.25B ---- 7.25B 6.50 +.25 6.25 2925 ---- ---- ---- ---- 5.75 +.25 5.50 2950 ---- ---- ---- ---- 5.00 UNCH 5.00 2975 ---- ---- ---- ---- 4.50 +.25 4.25 3000 ---- ---- ---- ---- 4.00 +.25 3.75 3025 ---- ---- ---- ---- 3.50 UNCH 3.50 3050 ---- ---- ---- ---- 3.00 UNCH 3.00 3075 ---- ---- ---- ---- 2.75 UNCH 2.75 3100 ---- ---- ---- ---- 2.50 UNCH 2.50 3125 ---- ---- ---- ---- 2.25 UNCH 2.25 3150 ---- ---- ---- ---- 2.00 UNCH 2.00 3175 ---- ---- ---- ---- 1.75 UNCH 1.75 3200 ---- ---- ---- ---- 1.50 UNCH 1.50 3225 ---- ---- ---- ---- 1.50 UNCH 1.50 3250 ---- ---- ---- ---- 1.25 UNCH 1.25 3275 ---- ---- ---- ---- 1.25 UNCH 1.25 3300 ---- ---- ---- ---- 1.00 UNCH 1.00 3325 ---- ---- ---- ---- 1.00 UNCH 1.00 3350 ---- ---- ---- ---- .75 UNCH .75 3375 ---- ---- ---- ---- .75 UNCH .75 3400 ---- ---- ---- ---- .75 UNCH .75 3425 ---- ---- ---- ---- .75 UNCH .75 3450 ---- ---- ---- ---- .50 UNCH .50 3475 ---- ---- ---- ---- .50 UNCH .50 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 769.25 +19.75 749.50 1675 ---- ---- ---- ---- 744.50 +19.75 724.75 1700 ---- ---- ---- ---- 719.50 +19.50 700.00 1725 ---- ---- ---- ---- 694.75 +19.50 675.25 1750 ---- ---- ---- ---- 670.25 +19.50 650.75 1775 ---- ---- ---- ---- 645.75 +19.50 626.25 1800 ---- ---- ---- ---- 621.25 +19.25 602.00 1825 ---- ---- ---- ---- 597.00 +19.25 577.75 1850 ---- ---- ---- ---- 572.75 +19.00 553.75 1875 ---- ---- ---- ---- 548.75 +18.75 530.00 1900 ---- ---- ---- ---- 525.00 +18.75 506.25 1925 ---- ---- ---- ---- 501.25 +18.50 482.75 1950 ---- ---- ---- ---- 477.75 +18.25 459.50 1975 ---- ---- ---- ---- 454.50 +18.00 436.50 2000 ---- ---- ---- ---- 431.50 +17.75 413.75 2025 ---- ---- ---- ---- 408.75 +17.25 391.50 2050 ---- ---- ---- ---- 386.25 +16.75 369.50 2075 ---- ---- ---- ---- 364.25 +16.50 347.75 2100 ---- ---- ---- ---- 342.75 +16.00 326.75 2125 ---- ---- ---- ---- 321.75 +15.75 306.00 2150 ---- ---- ---- ---- 301.25 +15.25 286.00 2175 ---- ---- ---- ---- 281.25 +14.50 266.75 2200 ---- ---- ---- ---- 262.00 +14.00 248.00 2225 ---- ---- ---- ---- 243.50 +13.50 230.00 2250 ---- ---- ---- ---- 225.75 +13.00 212.75 2275 ---- ---- ---- ---- 208.75 +12.50 196.25 2300 ---- ---- ---- ---- 192.25 +11.50 180.75 2325 ---- 187.50B ---- 187.50B 177.00 +11.00 166.00 2350 ---- 172.00B ---- 172.00B 162.25 +10.25 152.00 2375 ---- 157.50B ---- 157.50B 148.75 +9.75 139.00 2400 ---- 144.00B ---- 144.00B 135.75 +8.75 127.00 2425 ---- 134.50B ---- 133.75B 123.75 +8.00 115.75 2450 ---- 123.00B ---- 120.25B 112.75 +7.50 105.25 2475 ---- 111.75B ---- 111.25B 102.50 +6.75 95.75 2500 ---- 101.25B ---- 101.00B 93.00 +6.25 86.75 2525 ---- 91.50B ---- 90.75B 84.50 +5.75 78.75 2550 ---- 82.75B ---- 82.00B 76.50 +5.00 71.50 2575 ---- 74.75B ---- 73.50B 69.25 +4.50 64.75 2600 ---- 67.50B ---- 66.00B 62.75 +4.00 58.75 2625 ---- 61.00B ---- 60.50B 56.75 +3.50 53.25 2650 ---- 55.00B ---- 54.50B 51.50 +3.25 48.25 2675 ---- 49.50B ---- 49.25B 46.50 +3.00 43.50 2700 ---- 44.50B ---- 44.25B 42.00 +2.50 39.50 2725 ---- 40.00B ---- 39.50B 38.00 +2.25 35.75 2750 ---- 36.25B ---- 35.75B 34.50 +2.25 32.25 2775 ---- 32.75B ---- 32.50B 31.25 +2.00 29.25 2800 ---- 29.75B ---- 29.25B 28.25 +1.75 26.50 2825 ---- 27.00B ---- 26.75B 25.50 +1.25 24.25 2850 ---- 24.25B ---- 24.00B 23.25 +1.25 22.00 2875 ---- 22.25B ---- 21.50B 21.25 +1.25 20.00 2900 ---- 20.00B ---- 19.75B 19.25 +1.00 18.25 2925 ---- 18.25B ---- 17.50B 17.50 +.75 16.75 2950 ---- 16.75B ---- 16.25B 16.00 +.75 15.25 2975 ---- 15.25B ---- 15.00B 14.75 +.75 14.00 3000 ---- 14.00B ---- 13.50B 13.50 +.75 12.75 3025 ---- 12.75B ---- 12.50B 12.25 +.50 11.75 3050 ---- 11.75B ---- 11.50B 11.25 +.50 10.75 2 3075 ---- 10.75B ---- 10.75B 10.50 +.50 10.00 3100 ---- 9.75B ---- 9.75B 9.50 +.25 9.25 3125 ---- 9.00B ---- ---- 9.00 +.50 8.50 3150 ---- 8.25B ---- ---- 8.25 +.25 8.00 3175 ---- 7.50B ---- ---- 7.50 +.25 7.25 3200 ---- 7.00B ---- ---- 7.00 +.25 6.75 3225 ---- ---- ---- ---- 6.50 +.25 6.25 3250 ---- ---- ---- ---- 6.00 UNCH 6.00 3275 ---- ---- ---- ---- 5.75 +.25 5.50 3300 ---- ---- ---- ---- 5.25 +.25 5.00 3325 ---- ---- ---- ---- 5.00 +.25 4.75 3350 ---- ---- ---- ---- 4.50 UNCH 4.50 3375 ---- ---- ---- ---- 4.25 UNCH 4.25 3400 ---- ---- ---- ---- 4.00 UNCH 4.00 3425 ---- ---- ---- ---- 3.75 UNCH 3.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 443 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 ---- ---- ---- ---- .25 UNCH .25 2050 ---- ---- ---- ---- .25 UNCH .25 50 2075 ---- ---- ---- ---- .25 UNCH .25 100 2100 ---- ---- ---- ---- .25 -.25 .50 50 2125 ---- ---- ---- ---- .50 -.50 1.00 2150 ---- ---- ---- ---- .50 -.75 1.25 2175 ---- ---- ---- ---- 1.00 -1.00 2.00 2 2200 ---- ---- 2.50A 2.50A 1.50 -1.50 3.00 2225 ---- ---- 2.50A 2.50A 2.25 -2.25 4.50 2250 ---- ---- 2.75A 2.75A 3.25 -3.50 6.75 2 2275 ---- ---- 4.00A 4.00A 5.00 -4.75 9.75 2300 ---- ---- 5.50A 5.50A 7.75 -6.50 14.25 2325 ---- ---- 8.25A 8.25A 11.50 -8.50 20.00 2350 ---- ---- 12.00A 12.00A 17.25 -10.75 28.00 2375 ---- ---- 17.75A 17.75A 25.00 -13.00 38.00 2400 ---- ---- 25.75A 25.75A 35.50 -15.25 50.75 2 2425 ---- ---- 36.25A 36.25A 49.00 -16.75 65.75 2450 ---- ---- ---- ---- 65.25 -18.00 83.25 2475 ---- ---- ---- ---- 83.75 -19.00 102.75 2500 ---- ---- ---- ---- 104.25 -19.50 123.75 2525 ---- ---- ---- ---- 126.25 -20.00 146.25 4 2550 ---- ---- ---- ---- 149.50 -19.75 169.25 2575 ---- ---- ---- ---- 173.00 -20.00 193.00 2600 ---- ---- ---- ---- 197.25 -19.75 217.00 2625 ---- ---- ---- ---- 221.75 -19.75 241.50 2650 ---- ---- ---- ---- 246.25 -19.75 266.00 2675 ---- ---- ---- ---- 271.00 -19.75 290.75 2700 ---- ---- ---- ---- 295.75 -19.75 315.50 2725 ---- ---- ---- ---- 320.75 -19.50 340.25 2750 ---- ---- ---- ---- 345.75 -19.50 365.25 2775 ---- ---- ---- ---- 370.50 -19.50 390.00 2800 ---- ---- ---- ---- 395.50 -19.50 415.00 2825 ---- ---- ---- ---- 420.50 -19.50 440.00 2850 ---- ---- ---- ---- 445.50 -19.50 465.00 2875 ---- ---- ---- ---- 470.50 -19.50 490.00 2900 ---- ---- ---- ---- 495.50 -19.50 515.00 2925 ---- ---- ---- ---- 520.50 -19.50 540.00 2950 ---- ---- ---- ---- 545.50 -19.50 565.00 2975 ---- ---- ---- ---- 570.50 -19.50 590.00 3000 ---- ---- ---- ---- 595.50 -19.50 615.00 3025 ---- ---- ---- ---- 620.50 -19.50 640.00 3050 ---- ---- ---- ---- 645.50 -19.50 665.00 3075 ---- ---- ---- ---- 670.50 -19.50 690.00 3100 ---- ---- ---- ---- 695.50 -19.50 715.00 3125 ---- ---- ---- ---- 720.50 -19.50 740.00 3150 ---- ---- ---- ---- 745.50 -19.50 765.00 3175 ---- ---- ---- ---- 770.50 -19.50 790.00 3200 ---- ---- ---- ---- 795.50 -19.50 815.00 3225 ---- ---- ---- ---- 820.50 -19.50 840.00 3250 ---- ---- ---- ---- 845.50 -19.50 865.00 3275 ---- ---- ---- ---- 870.50 -19.50 890.00 3300 ---- ---- ---- ---- 895.50 -19.50 915.00 3325 ---- ---- ---- ---- 920.50 -19.50 940.00 3350 ---- ---- ---- ---- 945.50 -19.50 965.00 3375 ---- ---- ---- ---- 970.50 -19.50 990.00 3400 ---- ---- ---- ---- 995.50 -19.50 1015.00 3425 ---- ---- ---- ---- 1020.50 -19.50 1040.00 3450 ---- ---- ---- ---- 1045.50 -19.50 1065.00 3475 ---- ---- ---- ---- 1070.50 -19.50 1090.00 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- .75 -.25 1.00 1775 ---- ---- ---- ---- 1.00 -.25 1.25 1800 ---- ---- ---- ---- 1.25 -.25 1.50 1825 ---- ---- ---- ---- 1.50 -.25 1.75 1850 ---- ---- ---- ---- 2.00 -.25 2.25 1875 ---- ---- ---- ---- 2.25 -.50 2.75 1900 ---- ---- ---- ---- 2.75 -.50 3.25 1925 ---- ---- ---- ---- 3.50 -.50 4.00 1950 ---- ---- ---- ---- 4.25 -.75 5.00 1975 ---- ---- ---- ---- 5.00 -1.00 6.00 2000 ---- ---- 7.00A 7.00A 6.00 -1.25 7.25 2025 ---- ---- 7.25A 7.25A 7.25 -1.25 8.50 2050 ---- ---- 8.00A 8.00A 8.75 -1.50 10.25 2075 ---- ---- 9.50A 9.50A 10.50 -2.00 12.50 2100 ---- ---- 11.25A 11.25A 12.50 -2.25 14.75 2125 ---- ---- 13.50A 13.50A 15.00 -2.75 17.75 2150 ---- ---- 15.75A 15.75A 17.75 -3.25 21.00 2175 ---- ---- 18.75A 18.75A 21.25 -3.75 25.00 2200 ---- ---- 22.25A 22.25A 25.25 -4.50 29.75 2225 ---- ---- 26.50A 26.50A 30.00 -5.00 35.00 2250 ---- ---- 31.50A 31.50A 35.50 -5.75 41.25 2 2275 ---- ---- 37.00A 37.00A 42.00 -6.50 48.50 2300 ---- ---- 43.75A 43.75A 49.25 -7.50 56.75 12 2325 ---- ---- 51.25A 51.25A 57.75 -8.25 66.00 2350 ---- ---- 59.75A 59.75A 67.25 -9.00 76.25 2375 ---- ---- 69.50A 69.50A 77.75 -10.00 87.75 2400 ---- ---- 80.25A 80.25A 89.50 -10.75 100.25 5 2425 ---- ---- 92.00A 92.00A 102.50 -11.50 114.00 2450 ---- ---- 105.00A 105.00A 116.50 -12.50 129.00 2475 ---- ---- 119.50A 119.50A 131.75 -13.25 145.00 2500 ---- ---- ---- ---- 148.00 -14.00 162.00 2525 ---- ---- ---- ---- 165.25 -14.50 179.75 2550 ---- ---- ---- ---- 183.25 -15.25 198.50 2575 ---- ---- ---- ---- 202.25 -15.50 217.75 2 2600 ---- ---- ---- ---- 222.00 -16.00 238.00 2625 ---- ---- ---- ---- 242.50 -16.25 258.75 2650 ---- ---- ---- ---- 263.50 -16.50 280.00 2675 ---- ---- ---- ---- 285.00 -16.75 301.75 2700 ---- ---- ---- ---- 307.00 -17.00 324.00 2725 ---- ---- ---- ---- 329.50 -17.25 346.75 2750 ---- ---- ---- ---- 352.50 -17.25 369.75 2775 ---- ---- ---- ---- 375.50 -17.50 393.00 2800 ---- ---- ---- ---- 398.75 -17.75 416.50 2825 ---- ---- ---- ---- 422.50 -17.50 440.00 2850 ---- ---- ---- ---- 446.25 -17.75 464.00 2875 ---- ---- ---- ---- 470.00 -18.00 488.00 2900 ---- ---- ---- ---- 494.25 -17.75 512.00 2925 ---- ---- ---- ---- 518.25 -18.00 536.25 2950 ---- ---- ---- ---- 542.75 -18.00 560.75 2975 ---- ---- ---- ---- 567.00 -18.00 585.00 3000 ---- ---- ---- ---- 591.50 -18.00 609.50 3025 ---- ---- ---- ---- 616.00 -18.25 634.25 3050 ---- ---- ---- ---- 640.75 -18.00 658.75 3075 ---- ---- ---- ---- 665.25 -18.25 683.50 3100 ---- ---- ---- ---- 690.00 -18.25 708.25 3125 ---- ---- ---- ---- 714.75 -18.25 733.00 3150 ---- ---- ---- ---- 739.50 -18.25 757.75 3175 ---- ---- ---- ---- 764.50 -18.25 782.75 3200 ---- ---- ---- ---- 789.25 -18.25 807.50 3225 ---- ---- ---- ---- 814.25 -18.25 832.50 3250 ---- ---- ---- ---- 839.00 -18.25 857.25 3275 ---- ---- ---- ---- 864.00 -18.25 882.25 3300 ---- ---- ---- ---- 889.00 -18.25 907.25 3325 ---- ---- ---- ---- 914.00 -18.25 932.25 3350 ---- ---- ---- ---- 939.00 -18.25 957.25 3375 ---- ---- ---- ---- 964.00 -18.25 982.25 3400 ---- ---- ---- ---- 989.00 -18.25 1007.25 3425 ---- ---- ---- ---- 1014.00 -18.25 1032.25 3450 ---- ---- ---- ---- 1039.00 -18.25 1057.25 3475 ---- ---- ---- ---- 1064.00 -18.25 1082.25 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.50 -.25 1.75 1675 ---- ---- ---- ---- 2.00 UNCH 2.00 1700 ---- ---- ---- ---- 2.25 -.25 2.50 1725 ---- ---- ---- ---- 2.75 -.25 3.00 1750 ---- ---- ---- ---- 3.25 -.25 3.50 1775 ---- ---- ---- ---- 3.75 -.25 4.00 1800 ---- ---- ---- ---- 4.25 -.50 4.75 1825 ---- ---- ---- ---- 5.00 -.75 5.75 1850 ---- ---- ---- ---- 6.00 -.75 6.75 1875 ---- ---- ---- ---- 7.00 -.75 7.75 1900 ---- ---- ---- ---- 8.00 -1.00 9.00 1925 ---- ---- 9.25A 9.25A 9.25 -1.25 10.50 1950 ---- ---- 10.75A 10.75A 10.75 -1.50 12.25 1975 ---- ---- 12.25A 12.25A 12.50 -1.75 14.25 2000 ---- ---- 14.00A 14.00A 14.25 -2.25 16.50 2025 ---- ---- 16.25A 16.25A 16.50 -2.50 19.00 2050 ---- ---- 18.75A 18.75A 19.00 -2.75 21.75 2075 ---- ---- 21.50A 21.50A 22.00 -3.25 25.25 2100 ---- ---- 24.75A 24.75A 25.25 -3.75 29.00 2125 ---- ---- 28.25A 28.25A 29.25 -4.00 33.25 2150 ---- ---- 32.25A 32.25A 33.50 -4.50 38.00 2175 ---- ---- 37.00A 37.00A 38.50 -5.00 43.50 2200 ---- ---- 42.25A 42.25A 44.00 -5.75 49.75 2225 ---- ---- 47.75A 47.75A 50.50 -6.00 56.50 2250 ---- ---- 54.50A 54.50A 57.50 -6.50 64.00 2275 ---- ---- 61.50A 61.50A 65.25 -7.25 72.50 2300 ---- ---- 69.25A 69.25A 73.75 -8.00 81.75 2325 ---- ---- 78.00A 78.00A 83.25 -8.50 91.75 2350 ---- ---- 87.25A 87.25A 93.50 -9.25 102.75 2375 ---- ---- 97.75A 97.75A 104.75 -10.00 114.75 2400 ---- ---- 108.75A 108.75A 116.75 -10.75 127.50 2425 ---- ---- 120.75A 120.75A 129.50 -11.50 141.00 2450 ---- ---- 133.50A 133.50A 143.25 -12.25 155.50 2475 ---- ---- 147.25A 147.25A 158.00 -12.75 170.75 2500 ---- ---- 161.75A 161.75A 173.25 -13.50 186.75 2525 ---- ---- ---- ---- 189.50 -14.00 203.50 2550 ---- ---- ---- ---- 206.50 -14.50 221.00 2575 ---- ---- ---- ---- 224.00 -15.25 239.25 2600 ---- ---- ---- ---- 242.50 -15.50 258.00 2625 ---- ---- ---- ---- 261.25 -16.00 277.25 2650 ---- ---- ---- ---- 280.75 -16.50 297.25 2675 ---- ---- ---- ---- 300.75 -16.75 317.50 2700 ---- ---- ---- ---- 321.25 -17.00 338.25 2725 ---- ---- ---- ---- 342.00 -17.25 359.25 2750 ---- ---- ---- ---- 363.25 -17.50 380.75 2775 ---- ---- ---- ---- 385.00 -17.75 402.75 2800 ---- ---- ---- ---- 407.00 -17.75 424.75 2825 ---- ---- ---- ---- 429.25 -18.00 447.25 2850 ---- ---- ---- ---- 451.75 -18.25 470.00 2875 ---- ---- ---- ---- 474.50 -18.50 493.00 2900 ---- ---- ---- ---- 497.50 -18.50 516.00 2925 ---- ---- ---- ---- 520.75 -18.75 539.50 2950 ---- ---- ---- ---- 544.00 -19.00 563.00 2975 ---- ---- ---- ---- 567.75 -18.75 586.50 3000 ---- ---- ---- ---- 591.50 -18.75 610.25 3025 ---- ---- ---- ---- 615.25 -19.00 634.25 3050 ---- ---- ---- ---- 639.25 -19.00 658.25 3075 ---- ---- ---- ---- 663.25 -19.25 682.50 3100 ---- ---- ---- ---- 687.25 -19.25 706.50 3125 ---- ---- ---- ---- 711.50 -19.50 731.00 3150 ---- ---- ---- ---- 735.75 -19.50 755.25 3175 ---- ---- ---- ---- 760.25 -19.50 779.75 3200 ---- ---- ---- ---- 784.75 -19.25 804.00 3225 ---- ---- ---- ---- 809.25 -19.25 828.50 3250 ---- ---- ---- ---- 833.75 -19.50 853.25 3275 ---- ---- ---- ---- 858.25 -19.50 877.75 3300 ---- ---- ---- ---- 882.75 -19.75 902.50 3325 ---- ---- ---- ---- 907.50 -19.75 927.25 3350 ---- ---- ---- ---- 932.25 -19.50 951.75 3375 ---- ---- ---- ---- 957.00 -19.50 976.50 3400 ---- ---- ---- ---- 981.75 -19.75 1001.50 3425 ---- ---- ---- ---- 1006.50 -19.75 1026.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1615 ---- ---- ---- ---- 226.30 UNCH 226.30 1620 ---- ---- ---- ---- 221.40 UNCH 221.40 1625 ---- 224.50B 212.80A 224.50B 216.50 UNCH 216.50 1630 ---- ---- ---- ---- 211.50 -.10 211.60 1635 ---- ---- ---- ---- 206.60 -.10 206.70 1640 ---- ---- ---- ---- 201.70 -.10 201.80 1645 ---- ---- ---- ---- 196.90 -.10 197.00 1650 ---- 199.90B 188.40A 188.40A 192.00 -.10 192.10 1655 ---- ---- ---- ---- 187.10 -.10 187.20 1660 ---- ---- ---- ---- 182.30 -.10 182.40 1665 ---- ---- ---- ---- 177.40 -.20 177.60 1670 ---- ---- ---- ---- 172.60 -.20 172.80 1675 ---- 175.60B 164.30A 164.30A 167.80 -.20 168.00 1680 ---- ---- ---- ---- 163.00 -.20 163.20 1685 ---- ---- ---- ---- 158.20 -.30 158.50 1690 ---- ---- ---- ---- 153.40 -.30 153.70 1695 ---- ---- ---- ---- 148.70 -.30 149.00 1700 ---- 151.80B 140.70A 140.70A 144.00 -.30 144.30 1705 ---- ---- ---- ---- 139.30 -.40 139.70 1710 ---- ---- ---- ---- 134.70 -.40 135.10 1715 ---- 131.20B 126.90A 126.90A 130.10 -.40 130.50 1720 ---- 131.10B 122.30A 122.30A 125.50 -.50 126.00 1725 ---- 128.50B 117.80A 117.80A 121.00 -.50 121.50 1730 ---- 124.00B 113.40A 113.40A 116.50 -.50 117.00 1735 ---- 119.50B 109.00A 109.00A 112.00 -.60 112.60 1740 ---- 115.00B 104.70A 104.70A 107.70 -.50 108.20 1745 ---- 110.60B 100.40A 100.40A 103.30 -.60 103.90 1750 ---- 106.20B 96.20A 96.20A 99.10 -.60 99.70 1755 ---- 101.90B 92.00A 92.00A 94.90 -.60 95.50 1760 93.00 97.70B 88.00A 88.80A 90.80 -.60 1 91.40 1765 ---- 93.50B 84.00A 84.00A 86.70 -.70 87.40 1770 ---- 89.40B 80.00A 80.00A 82.70 -.80 83.50 1775 ---- 85.40B 76.20A 76.20A 78.90 -.70 79.60 1780 ---- 81.50B 72.50A 72.50A 75.10 -.70 75.80 1785 ---- 77.60B 68.90A 68.90A 71.40 -.80 72.20 1790 ---- 73.90B 65.30A 65.30A 67.80 -.80 68.60 1795 ---- 70.20B 61.90A 61.90A 64.30 -.80 65.10 1800 ---- 66.70B 58.60A 58.60A 60.90 -.80 61.70 1805 ---- 63.20B 55.40A 55.40A 57.60 -.80 58.40 1 1 1810 ---- 59.90B 52.30A 52.30A 54.40 -.90 55.30 3 3 1815 ---- 56.60B 49.30A 49.30A 51.40 -.80 52.20 1820 ---- 53.50B 46.50A 46.50A 48.40 -.90 49.30 2 2 1825 ---- 50.50B 43.70A 43.70A 45.60 -.80 46.40 12 12 1830 ---- 47.70B 41.10A 47.70B 42.90 -.80 43.70 15 15 1835 ---- 44.90B 38.60A 44.90B 40.30 -.80 41.10 1840 ---- 42.30B 36.20A 42.30B 37.80 -.80 38.60 1845 ---- 39.80B 34.00A 39.80B 35.50 -.80 36.30 1850 ---- 37.40B 31.80A 37.40B 33.30 -.70 34.00 1855 ---- 35.10B 29.80A 35.10B 31.10 -.80 31.90 1860 ---- 32.90B 27.90A 32.90B 29.10 -.80 29.90 1865 ---- 30.80B 26.10A 30.80B 27.20 -.80 28.00 1870 ---- 28.90B 24.40A 28.90B 25.40 -.80 26.20 1875 ---- 27.00B 22.70A 27.00B 23.80 -.70 24.50 1880 ---- 25.30B 21.20A 25.30B 22.20 -.70 22.90 1885 ---- 23.60B 19.90A 23.60B 20.70 -.60 21.30 1890 ---- 22.10B 18.50A 22.10B 19.30 -.60 19.90 1895 ---- 20.60B 17.30A 20.60B 18.00 -.60 18.60 1900 ---- 19.20B 16.10A 19.20B 16.80 -.60 17.40 1905 ---- 17.90B 15.00A 17.90B 15.60 -.60 16.20 1910 ---- 16.70B 14.00A 16.70B 14.60 -.50 15.10 1915 ---- 15.60B 13.10A 15.60B 13.60 -.50 14.10 1920 ---- 14.50B 12.20A 14.50B 12.70 -.50 13.20 1925 ---- 13.50B 11.30A 13.50B 11.80 -.50 12.30 1930 ---- 12.60B 10.60A 12.60B 11.00 -.50 11.50 1935 ---- 11.70B 9.90A 11.70B 10.30 -.40 10.70 1940 ---- 11.00B 9.20A 10.90B 9.60 -.40 10.00 1945 ---- 10.20B 8.60A 10.20B 8.90 -.50 9.40 1950 ---- 9.50B 8.00A 8.00A 8.30 -.50 8.80 1955 ---- 8.90B 7.50A 7.50A 7.80 -.40 1 8.20 1960 ---- 8.30B 7.00A 7.00A 7.30 -.40 7.70 1965 ---- 7.80B 6.60A 6.60A 6.80 -.40 7.20 1970 ---- 7.20B 6.20A 6.20A 6.40 -.30 6.70 1975 ---- 6.80B 5.80A 5.80A 5.90 -.40 6.30 1980 ---- 6.30B 5.40A 5.40A 5.60 -.30 1 5.90 1985 ---- 5.90B 5.10A 5.10A 5.20 -.30 5.50 1990 ---- 5.50B 4.80A 4.80A 4.90 -.30 5.20 1995 ---- 5.20B 4.50A 4.50A 4.50 -.30 4.80 2000 ---- 4.80B 4.20A 4.20A 4.30 -.20 4.50 2005 ---- 4.50B 4.00A 4.00A 4.00 -.20 4.20 2010 ---- 4.20B 3.70A 3.70A 3.70 -.30 4.00 2015 ---- 4.00B 3.50A 3.50A 3.50 -.20 3.70 2020 ---- ---- ---- 3.30A 3.30 ---- ---- 2025 ---- ---- ---- 3.20A 3.10 ---- ---- 2030 ---- ---- ---- 3.00A 2.90 ---- 1 ---- 2035 ---- ---- ---- 2.80A 2.70 ---- ---- 2040 ---- ---- ---- 2.70A 2.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 33 33 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1615 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1620 ---- ---- ---- ---- 1.10 -.10 1.20 1625 ---- ---- ---- ---- 1.20 -.10 1.30 1630 ---- ---- ---- ---- 1.30 -.10 1.40 1635 ---- ---- ---- ---- 1.30 -.20 1.50 1640 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1645 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1650 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1655 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1660 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1665 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1670 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1675 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1680 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1685 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 1690 ---- ---- 3.10A 3.10A 3.10 -.40 1 3.50 1695 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 1700 ---- ---- 3.60A 3.60A 3.60 -.50 4.10 1705 ---- ---- 3.90A 3.90A 4.00 -.40 4.40 1710 4.50 4.50 4.30A 4.30A 4.30 -.50 15 4.80 1715 ---- ---- 4.60A 4.60A 4.70 -.50 5.20 1720 ---- ---- 5.00A 5.00A 5.10 -.60 1 5.70 1725 ---- ---- 5.40A 5.40A 5.50 -.60 6.10 1730 ---- ---- 5.90A 5.90A 6.00 -.70 6.70 1735 ---- ---- 6.30A 6.30A 6.60 -.60 7.20 1740 ---- ---- 6.90A 6.90A 7.20 -.70 7.90 1745 ---- ---- 7.50A 7.50A 7.80 -.80 8.60 1750 ---- ---- 8.10A 8.10A 8.60 -.70 1 9.30 1755 ---- 10.20B 8.80A 8.80A 9.30 -.80 10.10 1760 ---- 11.10B 9.60A 9.60A 10.20 -.80 11.00 1765 ---- 12.10B 10.40A 10.40A 11.10 -.90 12.00 1770 ---- 13.20B 11.30A 11.30A 12.20 -.80 13.00 1775 ---- 14.30B 12.30A 12.30A 13.20 -.90 14.10 1780 ---- 15.60B 13.30A 13.30A 14.40 -.90 15.30 1785 ---- 17.00B 14.40A 14.40A 15.70 -.90 16.60 1790 ---- 18.40B 15.70A 15.70A 17.10 -.90 18.00 1795 ---- 20.00B 17.00A 17.00A 18.60 -.90 19.50 1800 ---- 21.60B 18.40A 18.40A 20.20 -.90 21.10 1805 ---- 23.40B 20.00A 20.00A 21.90 -.90 22.80 20 20 1810 ---- 25.30B 21.60A 21.60A 23.70 -.90 24.60 10 10 1815 ---- 27.30B 23.30A 23.30A 25.60 -.90 26.50 1820 ---- 29.40B 25.20A 25.20A 27.60 -1.00 28.60 1825 ---- 31.60B 27.20A 27.20A 29.80 -.90 30.70 1830 ---- 34.00B 29.30A 29.30A 32.00 -1.00 33.00 1835 ---- 36.40B 31.50A 31.50A 34.40 -1.00 35.40 1840 ---- 39.00B 33.80A 33.80A 36.90 -1.00 37.90 1845 ---- 41.70B 36.30A 36.30A 39.60 -.90 40.50 1850 ---- 44.50B 38.80A 38.80A 42.30 -.90 43.20 1855 ---- 47.50B 41.60A 41.60A 45.20 -.80 46.00 1860 ---- 50.50B 44.40A 44.40A 48.10 -.90 49.00 1865 ---- 53.70B 47.30A 47.30A 51.20 -.90 52.10 1870 ---- 56.90B 50.40A 50.40A 54.40 -.80 55.20 1875 ---- 60.30B 53.50A 53.50A 57.70 -.80 58.50 1880 ---- 63.80B 56.70A 56.70A 61.10 -.80 61.90 1885 ---- 67.30B 60.10A 60.10A 64.60 -.70 65.30 1890 ---- 71.00B 63.50A 63.50A 68.20 -.70 68.90 1895 ---- 74.70B 67.00A 67.00A 71.80 -.80 72.60 1900 ---- 78.50B 70.60A 70.60A 75.60 -.70 76.30 1905 ---- 82.40B 74.30A 74.30A 79.40 -.70 80.10 1910 ---- 86.40B 78.10A 78.10A 83.40 -.60 84.00 1915 ---- 90.40B 81.90A 81.90A 87.40 -.60 88.00 1920 ---- 94.50B 85.80A 85.80A 91.40 -.60 92.00 1925 ---- 98.70B 89.80A 89.80A 95.50 -.60 96.10 1930 ---- 102.90B 93.90A 93.90A 99.70 -.60 100.30 1935 ---- 107.20B 98.00A 98.00A 104.00 -.50 104.50 1940 ---- 111.60B 102.20A 102.20A 108.30 -.50 108.80 1945 ---- 116.00B 106.40A 106.40A 112.60 -.50 113.10 1950 ---- 120.40B 110.70A 110.70A 117.00 -.50 117.50 1955 ---- 124.90B 115.00A 115.00A 121.40 -.50 121.90 1960 ---- 129.40B 119.40A 119.40A 125.90 -.50 126.40 1965 ---- 133.90B 123.90A 123.90A 130.40 -.40 130.80 1970 ---- 138.50B 128.30A 128.30A 134.90 -.50 135.40 1975 ---- 143.10B 132.80A 132.80A 139.50 -.40 139.90 1980 ---- 147.80B 137.40A 137.40A 144.10 -.40 144.50 1985 ---- 152.40B 142.00A 152.40B 148.70 -.40 149.10 1990 ---- ---- 146.60A 146.60A 153.40 -.40 153.80 1995 ---- ---- 151.20A 151.20A 158.10 -.30 158.40 2000 ---- 166.60B 155.90A 166.60B 162.70 -.40 163.10 2005 ---- ---- ---- ---- 167.50 -.30 167.80 2010 ---- ---- ---- ---- 172.20 -.30 172.50 2015 ---- ---- ---- ---- 177.00 -.30 177.30 2020 ---- ---- ---- ---- 181.70 ---- ---- 2025 ---- ---- ---- 179.50A 186.50 ---- ---- 2030 ---- ---- ---- ---- 191.30 ---- ---- 2035 ---- ---- ---- ---- 196.10 ---- ---- 2040 ---- ---- ---- ---- 201.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 30 30 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- 243.00B 233.20A 242.90B 235.40 UNCH 235.40 1595 ---- 238.00B 228.20A 237.90B 230.40 UNCH 230.40 1600 ---- 233.00B 223.20A 232.80B 225.40 UNCH 225.40 1605 ---- 228.00B 218.20A 227.90B 220.40 UNCH 220.40 1610 ---- 223.00B 213.20A 222.90B 215.40 UNCH 215.40 1615 ---- 218.00B 208.20A 217.90B 210.40 UNCH 210.40 1620 ---- 213.00B 203.20A 212.90B 205.40 UNCH 205.40 1625 ---- 208.50B 196.60A 208.50B 200.40 UNCH 200.40 1630 ---- 203.00B 193.20A 202.90B 195.40 UNCH 195.40 1635 ---- 198.00B 188.20A 197.90B 190.40 UNCH 190.40 1640 ---- 193.00B 183.20A 192.90B 185.40 UNCH 185.40 1645 ---- 188.00B 178.20A 187.90B 180.40 UNCH 180.40 1650 ---- 183.50B 171.70A 183.50B 175.40 UNCH 175.40 1655 ---- 178.00B 168.20A 177.80B 170.40 UNCH 170.40 1660 ---- 173.00B 163.20A 172.80B 165.40 UNCH 165.40 1665 ---- 168.00B 158.20A 167.80B 160.50 UNCH 160.50 1670 ---- 163.00B 153.30A 162.80B 155.50 UNCH 155.50 1675 ---- 158.50B 146.70A 158.50B 150.50 UNCH 150.50 1680 ---- 153.10B 143.30A 153.00B 145.50 UNCH 145.50 1685 ---- 148.10B 138.20A 148.00B 140.50 UNCH 140.50 1690 ---- 143.10B 133.20A 143.00B 135.50 -.10 135.60 1695 ---- 138.10B 128.30A 138.00B 130.60 UNCH 130.60 1700 ---- 133.60B 121.90A 133.60B 125.60 UNCH 125.60 1705 ---- 128.30B 118.30A 128.30B 120.60 -.10 120.70 1710 ---- 123.30B 113.40A 123.20B 115.70 UNCH 115.70 1715 ---- 118.30B 108.40A 118.20B 110.70 -.10 110.80 1720 ---- 113.40B 103.50A 113.40B 105.70 -.10 105.80 1725 ---- 108.80B 97.20A 108.80B 100.80 -.10 100.90 1730 ---- 103.40B 93.60A 103.30B 95.80 -.20 96.00 1735 ---- 98.50B 88.70A 98.40B 90.90 -.20 91.10 1740 ---- 93.60B 83.90A 93.50B 86.00 -.20 86.20 1745 ---- 88.70B 77.70A 88.60B 81.10 -.30 81.40 1750 ---- 84.20B 72.80A 84.20B 76.20 -.40 76.60 1755 ---- 78.90B 68.10A 78.80B 71.40 -.40 71.80 1760 ---- 74.50B 63.40A 74.50B 66.60 -.40 67.00 1765 ---- 69.70B 58.70A 69.70B 61.90 -.50 62.40 1770 ---- 64.90B 54.10A 64.90B 57.20 -.60 57.80 1775 ---- 60.30B 49.60A 60.30B 52.60 -.70 53.30 1780 ---- 55.60B 45.30A 55.60B 48.10 -.70 48.80 5 1785 ---- 51.10B 41.00A 51.10B 43.80 -.80 44.60 10 1790 ---- 46.70B 36.90A 46.70B 39.50 -.90 40.40 1795 35.80 42.40B 33.10A 42.40B 35.50 -1.00 1 36.50 2 6 1800 34.30 38.20B 29.40A 29.80A 31.60 -1.10 1 32.70 412 1805 ---- 34.30B 26.00A 34.30B 28.00 -1.10 29.10 6 11 1810 ---- 30.50B 22.80A 30.50B 24.60 -1.10 25.70 2 5 1815 ---- 27.00B 19.90A 27.00B 21.40 -1.20 22.60 6 1820 19.10 23.80B 17.30A 23.80B 18.50 -1.20 4 19.70 2 1825 ---- 20.80B 14.80A 20.80B 15.90 -1.20 17.10 1 18 1830 ---- 18.00B 12.60A 18.00B 13.60 -1.20 14.80 12 13 1835 ---- 15.50B 10.60A 15.50B 11.50 -1.20 12.70 1840 ---- 13.30B 8.90A 13.30B 9.70 -1.10 10.80 1845 7.60 11.20B 7.50A 11.20B 8.10 -1.10 1 9.20 1850 ---- 9.50B 6.20A 9.50B 6.80 -1.00 7.80 300 1855 ---- 8.00B 5.20A 8.00B 5.70 -.90 6.60 1860 ---- 6.70B 4.40A 6.70B 4.70 -.90 5.60 793 1865 ---- 5.60B 3.60A 5.60B 3.90 -.80 4.70 4 9 1870 ---- 4.70B 3.10A 4.70B 3.30 -.70 4.00 1 1875 3.80 3.90B 2.60A 3.90B 2.70 -.70 12 3.40 29 29 1880 ---- 3.30B 2.20A 3.30B 2.30 -.60 2.90 1 28 1885 ---- 2.70B 1.90A 2.70B 1.90 -.60 2.50 12 1890 ---- 2.30B 1.60A 2.30B 1.60 -.50 1 2.10 8 21 1895 ---- 2.00B 1.40A 1.40A 1.40 -.40 1.80 1900 ---- 1.70B 1.20A 1.20A 1.20 -.40 1.60 18 1905 ---- ---- 1.10A 1.10A 1.10 -.30 1 1.40 1910 ---- ---- 1.00A 1.00A .90 -.30 1.20 1915 ---- ---- .90A .90A .80 -.30 1.10 1 1 1920 ---- 1.00B .80A 1.00B .70 -.20 .90 20 1925 ---- ---- .70A .70A .70 -.10 .80 1930 .70 .80B .60A .80B .60 -.10 20 .70 1935 ---- ---- .60A .60A .50 -.20 .70 1940 ---- ---- .50A .50A .50 -.10 .60 1945 ---- ---- ---- ---- .50 UNCH .50 1950 ---- ---- ---- ---- .40 -.10 .50 1955 ---- ---- ---- ---- .40 UNCH .40 1960 ---- ---- ---- ---- .40 UNCH .40 1965 ---- ---- ---- ---- .30 -.10 .40 1970 ---- ---- ---- ---- .30 UNCH .30 1975 ---- ---- ---- ---- .30 UNCH .30 1980 ---- ---- ---- ---- .30 UNCH .30 1985 ---- ---- ---- ---- .30 UNCH .30 1990 ---- ---- ---- ---- .20 UNCH .20 1995 ---- ---- ---- ---- .20 UNCH .20 2000 ---- ---- ---- ---- .20 UNCH .20 2 2005 ---- ---- ---- ---- .20 UNCH .20 2010 ---- ---- ---- ---- .20 UNCH .20 2015 ---- ---- ---- ---- .20 UNCH .20 2020 ---- ---- ---- ---- .20 UNCH .20 2025 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 66 1722 G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- ---- ---- .20 UNCH .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 UNCH .20 2 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .20 -.10 .30 5 1690 ---- ---- ---- ---- .20 -.10 .30 5 1695 ---- ---- ---- ---- .30 UNCH .30 5 1700 .20 .30B .20 .30B .30 -.10 3 .40 25 33 1705 ---- ---- .30A .30A .30 -.10 .40 25 1710 ---- ---- .30A .30A .40 UNCH .40 1 6 1715 .40 .40 .40 .40 .40 -.10 1 .50 5 5 1720 ---- ---- .40A .40A .40 -.20 .60 1725 .40 .40 .40 .40 .50 -.10 2 .60 13 13 1730 ---- ---- .60A .60A .60 -.10 .70 1735 ---- ---- .60A .60A .60 -.20 .80 1740 ---- ---- .70A .70A .70 -.20 .90 1745 ---- ---- .80A .80A .80 -.30 1.10 1750 ---- ---- 1.00A 1.00A .90 -.40 1.30 1755 1.10 1.10 1.10 1.10 1.10 -.40 4 1.50 13 1760 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 2 151 1765 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 1 3 1770 ---- ---- 1.80A 1.80A 1.90 -.50 2.40 5 8 1775 ---- ---- 2.10A 2.10A 2.30 -.60 2.90 1 2 1780 3.30 3.60 2.40A 2.60A 2.80 -.70 5 3.50 10 15 1785 ---- ---- 2.90A 2.90A 3.40 -.80 4.20 1 9 1790 ---- ---- 3.50A 3.50A 4.20 -.90 5.10 11 1795 6.40 6.40 4.20A 4.20A 5.10 -1.00 1 6.10 3 4 1800 7.10 7.50B 5.10A 7.50B 6.30 -1.00 151 7.30 602 460 1805 ---- 9.10B 6.10A 6.10A 7.60 -1.10 8.70 1810 ---- 10.90B 7.40A 7.40A 9.20 -1.10 10.30 1815 ---- 13.00B 8.90A 8.90A 11.00 -1.20 12.20 1820 12.90 15.40B 10.60A 14.10B 13.10 -1.20 4 14.30 2 2 1825 ---- 18.00B 12.60A 12.60A 15.50 -1.20 16.70 12 12 1830 19.20 20.80B 14.80A 18.70A 18.20 -1.20 5 19.40 6 6 1835 ---- 23.80B 17.30A 17.30A 21.10 -1.20 22.30 1840 ---- 27.20B 20.10A 20.10A 24.30 -1.10 25.40 1845 ---- 30.70B 23.10A 23.10A 27.70 -1.10 28.80 1850 ---- 34.50B 26.30A 26.30A 31.40 -1.00 32.40 1855 ---- 38.50B 29.70A 29.70A 35.20 -1.00 36.20 1860 ---- 42.60B 33.40A 33.40A 39.30 -.80 40.10 1865 ---- 46.90B 37.30A 37.30A 43.50 -.80 44.30 1870 ---- 51.40B 41.40A 41.40A 47.80 -.70 48.50 1875 ---- 55.90B 45.60A 45.60A 52.30 -.60 52.90 1880 ---- 60.50B 50.00A 50.00A 56.80 -.60 57.40 1885 ---- 65.10B 54.50A 54.50A 61.50 -.50 62.00 1890 ---- 69.90B 59.00A 59.00A 66.20 -.40 66.60 1895 ---- 74.60B 63.60A 63.60A 70.90 -.40 71.30 1900 ---- 79.50B 68.30A 68.30A 75.70 -.40 76.10 1905 ---- 84.30B 73.00A 73.00A 80.60 -.30 80.90 1910 ---- 87.80B 77.80A 77.80A 85.40 -.30 85.70 1915 ---- 92.60B 82.60A 82.60A 90.30 -.20 90.50 1920 ---- 97.60B 87.90A 87.90A 95.20 -.20 95.40 1925 ---- 103.90B 92.40A 92.40A 100.20 -.10 100.30 1930 ---- 107.40B 97.60A 97.60A 105.10 -.10 105.20 1935 ---- 112.30B 102.50A 102.50A 110.00 -.10 110.10 1940 ---- 117.30B 107.40A 107.40A 115.00 -.10 115.10 1945 ---- 122.30B 112.40A 112.40A 119.90 -.10 120.00 1950 ---- 128.60B 117.00A 117.00A 124.90 -.10 125.00 1955 ---- 132.20B 122.30A 122.30A 129.90 UNCH 129.90 1960 ---- 137.20B 127.20A 127.20A 134.80 -.10 134.90 1965 ---- 142.10B 132.50A 132.50A 139.80 UNCH 139.80 1970 ---- 147.10B 137.10A 137.10A 144.80 UNCH 144.80 1975 ---- 153.50B 141.80A 141.80A 149.80 UNCH 149.80 1980 ---- 157.00B 147.10A 147.10A 154.70 UNCH 154.70 1985 ---- 161.90B 152.10A 152.10A 159.70 UNCH 159.70 1990 ---- 166.90B 157.10A 157.10A 164.70 UNCH 164.70 1995 ---- 171.90B 162.10A 162.10A 169.70 UNCH 169.70 2000 ---- 178.40B 166.70A 166.70A 174.70 UNCH 174.70 2005 ---- 181.90B 172.10A 172.10A 179.70 UNCH 179.70 2010 ---- 186.90B 177.10A 177.10A 184.70 UNCH 184.70 2015 ---- 191.90B 182.10A 182.10A 189.70 +.10 189.60 2020 ---- 196.90B 187.10A 187.10A 194.60 UNCH 194.60 2025 ---- 203.40B 191.60A 191.60A 199.60 UNCH 199.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 176 689 795 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 278.00B 268.20A 277.90B 270.40 UNCH 270.40 1560 ---- 273.00B 263.20A 272.90B 265.40 UNCH 265.40 1565 ---- 268.00B 258.20A 267.90B 260.40 UNCH 260.40 1570 ---- 263.00B 253.20A 262.90B 255.40 UNCH 255.40 1575 ---- 258.00B 248.20A 257.90B 250.40 UNCH 250.40 1580 ---- 253.00B 243.20A 252.90B 245.40 UNCH 245.40 1585 ---- 248.00B 238.20A 247.90B 240.40 UNCH 240.40 1590 ---- 243.00B 233.20A 242.90B 235.40 UNCH 235.40 1595 ---- 238.00B 228.20A 237.90B 230.40 UNCH 230.40 1600 ---- 233.00B 222.90A 232.80B 225.40 UNCH 225.40 1605 ---- 228.00B 218.20A 227.90B 220.40 UNCH 220.40 1610 ---- 223.00B 213.20A 222.90B 215.40 UNCH 215.40 1615 ---- 218.00B 208.20A 217.90B 210.40 UNCH 210.40 1620 ---- 213.00B 203.20A 212.90B 205.40 UNCH 205.40 1625 ---- 208.00B 198.00A 207.90B 200.40 UNCH 200.40 1630 ---- 203.00B 193.20A 202.80B 195.40 UNCH 195.40 1635 ---- 198.00B 188.20A 197.80B 190.40 UNCH 190.40 1640 ---- 193.00B 183.20A 192.80B 185.40 UNCH 185.40 1645 ---- 188.00B 178.30A 187.80B 180.40 -.10 180.50 1650 ---- 183.60B 171.70A 183.60B 175.40 -.10 175.50 1655 ---- 178.10B 168.30A 178.00B 170.50 UNCH 170.50 1660 ---- 173.10B 163.30A 173.00B 165.50 UNCH 165.50 1665 ---- 168.10B 158.20A 168.00B 160.50 -.10 160.60 1670 ---- 163.10B 153.30A 162.90B 155.50 -.10 155.60 1675 ---- 158.60B 146.90A 158.60B 150.60 UNCH 150.60 1680 ---- 153.30B 143.30A 153.20B 145.60 -.10 145.70 1685 ---- 148.30B 138.40A 148.20B 140.60 -.10 140.70 1690 ---- 143.30B 133.40A 143.10B 135.70 -.10 135.80 1695 ---- 138.40B 128.50A 138.30B 130.70 -.20 130.90 1700 ---- 133.80B 122.20A 133.80B 125.80 -.10 125.90 1705 ---- 128.50B 118.60A 128.40B 120.90 -.10 121.00 1710 ---- 123.60B 113.70A 123.60B 115.90 -.20 116.10 1715 ---- 118.70B 108.80A 118.60B 111.00 -.20 111.20 1720 ---- 113.70B 104.00A 113.60B 106.10 -.30 106.40 1725 ---- 109.20B 97.80A 109.20B 101.20 -.30 101.50 1730 ---- 103.90B 94.30A 103.80B 96.40 -.30 96.70 1735 ---- 99.00B 89.20A 99.00B 91.50 -.40 91.90 1740 ---- 94.30B 84.40A 94.20B 86.70 -.40 87.10 1745 ---- 89.40B 79.70A 89.30B 81.90 -.50 82.40 1750 ---- 85.00B 74.00A 85.00B 77.20 -.50 77.70 1755 ---- 79.90B 69.40A 79.90B 72.50 -.60 73.10 1760 ---- 75.20B 64.80A 75.20B 67.90 -.60 68.50 1765 ---- 71.00B 60.40A 71.00B 63.40 -.60 64.00 1770 ---- 66.40B 56.00A 66.40B 58.90 -.70 59.60 1 2 1775 ---- 61.90B 51.70A 61.90B 54.50 -.80 55.30 2 1780 ---- 57.50B 47.60A 57.50B 50.30 -.80 51.10 8 1785 ---- 53.20B 43.60A 53.20B 46.20 -.80 47.00 1790 ---- 49.00B 39.80A 49.00B 42.20 -.90 43.10 7 1795 ---- 45.00B 36.10A 45.00B 38.40 -.90 39.30 2 3 1800 ---- 41.10B 32.70A 41.10B 34.80 -1.00 35.80 65 1805 ---- 37.40B 29.40A 37.40B 31.30 -1.10 32.40 1810 ---- 33.80B 26.40A 33.80B 28.10 -1.10 29.20 1 11 1815 ---- 30.50B 23.50A 30.50B 25.10 -1.10 26.20 1 6 1820 22.10 27.40B 20.90A 27.40B 22.30 -1.10 2 23.40 3 16 1825 ---- 24.50B 18.50A 24.50B 19.80 -1.10 4 20.90 4 37 1830 ---- 21.80B 16.30A 21.80B 17.40 -1.10 4 18.50 4 62 1835 ---- 19.30B 14.30A 19.30B 15.30 -1.00 4 16.30 4 30 1840 14.70 17.00B 12.40A 12.40A 13.30 -1.00 5 14.30 5 41 1845 ---- 14.90B 10.80A 14.90B 11.60 -1.00 1 12.60 3 5 1850 ---- 13.10B 9.40A 13.10B 10.10 -.90 1 11.00 407 191 1855 ---- 11.40B 8.10A 11.40B 8.80 -.80 9.60 8 14 1860 ---- 9.90B 7.00A 9.90B 7.60 -.80 5 8.40 6 1865 ---- 8.60B 6.10A 8.60B 6.60 -.70 7.30 49 1870 ---- 7.50B 5.30A 7.50B 5.70 -.70 6.40 29 1875 ---- 6.50B 4.60A 6.50B 4.90 -.70 1 5.60 4 60 1880 ---- 5.60B 4.00A 5.60B 4.30 -.50 4.80 2 1885 3.90 4.90B 3.50A 3.50A 3.70 -.50 13 4.20 6 31 1890 ---- 4.30B 3.10A 4.30B 3.30 -.40 3.70 16 1895 ---- 3.70B 2.70A 3.70B 2.80 -.50 3.30 2 1900 ---- 3.20B 2.40A 3.20B 2.50 -.40 1 2.90 19 25 1905 ---- 2.80B 2.10A 2.80B 2.20 -.30 2.50 5 1910 ---- 2.50B 1.90A 2.50B 1.90 -.30 2.20 1915 ---- 2.20B 1.70A 2.20B 1.70 -.30 2.00 18 18 1920 ---- 1.90B 1.50A 1.50A 1.50 -.30 1.80 1 1 1925 ---- 1.70B 1.40A 1.40A 1.40 -.20 1.60 5 47 1930 ---- 1.50B 1.20A 1.20A 1.20 -.20 1.40 7 1935 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1940 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 3 4 1945 ---- ---- 1.00A 1.00A .90 -.20 1.10 1950 ---- ---- .90A .90A .80 -.20 1.00 416 1955 ---- ---- .80A .80A .70 -.20 .90 14 14 1960 ---- ---- ---- ---- .70 -.10 .80 1965 ---- ---- .70A .70A .60 -.20 .80 1970 ---- ---- ---- ---- .60 -.10 .70 1975 ---- ---- .60A .60A .50 -.20 .70 19 1980 ---- ---- ---- ---- .50 -.10 .60 1985 ---- ---- .50A .50A .50 -.10 .60 1990 ---- ---- ---- ---- .40 -.10 .50 1995 ---- ---- ---- ---- .40 -.10 .50 2000 ---- ---- ---- ---- .40 -.10 .50 2005 ---- ---- ---- ---- .30 -.10 .40 21 2010 ---- ---- ---- ---- .30 -.10 .40 2015 ---- ---- ---- ---- .30 -.10 .40 2020 ---- ---- ---- ---- .30 -.10 .40 2025 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 513 1272 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 2 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 3 1600 ---- ---- ---- ---- .10 UNCH 1 .10 1 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1 1625 ---- ---- ---- ---- .10 UNCH .10 3 1630 ---- ---- ---- ---- .10 -.10 .20 5 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .20 UNCH .20 1645 ---- ---- ---- ---- .20 UNCH .20 10 1650 ---- ---- ---- ---- .20 UNCH 1 .20 42 44 1655 ---- ---- ---- ---- .20 -.10 .30 1660 ---- ---- ---- ---- .20 -.10 .30 1665 ---- ---- ---- ---- .30 UNCH .30 6 1670 ---- ---- ---- ---- .30 -.10 .40 10 1675 ---- ---- ---- ---- .30 -.10 .40 19 21 1680 ---- ---- .40A .40A .40 -.10 1 .50 1 1685 ---- ---- .40A .40A .40 -.10 .50 1 1690 ---- ---- .50A .50A .40 -.20 .60 2 1695 ---- ---- .50A .50A .50 -.10 .60 1 41 1700 ---- ---- .60A .60A .60 -.10 5 .70 68 111 1705 ---- ---- .70A .70A .60 -.20 1 .80 1 1710 ---- ---- .70A .70A .70 -.20 .90 1 1715 ---- ---- .80A .80A .80 -.20 1.00 1720 ---- ---- .90A .90A .90 -.20 1.10 13 1725 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 3 8 1730 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1 1735 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 7 1740 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 1 15 1745 ---- ---- 1.60A 1.60A 1.70 -.40 1 2.10 10 1750 ---- ---- 1.90A 1.90A 1.90 -.50 1 2.40 4 49 1755 ---- ---- 2.10A 2.10A 2.20 -.60 2.80 15 18 1760 ---- ---- 2.40A 2.40A 2.60 -.60 3 3.20 6 20 1765 ---- ---- 2.80A 2.80A 3.10 -.60 3.70 2 9 1770 ---- ---- 3.30A 3.30A 3.60 -.70 4.30 1 11 1775 ---- ---- 3.70A 3.70A 4.20 -.80 5 5.00 8 26 1780 ---- ---- 4.30A 4.30A 5.00 -.80 5.80 12 33 1785 ---- 6.80B 5.10A 5.10A 5.80 -.90 6.70 25 1790 ---- 8.00B 5.90A 5.90A 6.90 -.90 1 7.80 13 1795 ---- 9.30B 6.80A 6.80A 8.00 -1.00 9.00 11 1800 ---- 10.80B 7.90A 7.90A 9.40 -1.00 1 10.40 5 8 1805 ---- 12.60B 9.20A 9.20A 11.00 -1.00 12.00 1 1 1810 ---- 14.50B 10.70A 10.70A 12.80 -1.00 13.80 1815 ---- 16.70B 12.30A 12.30A 14.70 -1.10 15.80 1 1820 ---- 19.00B 14.20A 14.20A 16.90 -1.20 18.10 1 1825 ---- 21.60B 16.30A 16.30A 19.40 -1.10 20.50 5 3 1830 ---- 24.40B 18.60A 18.60A 22.00 -1.10 23.10 1 1 1835 ---- 27.40B 21.00A 21.00A 24.80 -1.10 25.90 1840 ---- 30.60B 23.80A 23.80A 27.90 -1.00 28.90 1845 ---- 34.00B 26.70A 26.70A 31.20 -.90 32.10 1850 ---- 37.60B 29.80A 29.80A 34.60 -1.00 35.60 1855 ---- 41.30B 33.20A 33.20A 38.30 -.80 39.10 1860 ---- 45.30B 36.70A 36.70A 42.10 -.80 42.90 1865 ---- 49.30B 40.30A 40.30A 46.10 -.70 46.80 1870 ---- 53.50B 44.20A 44.20A 50.20 -.70 50.90 1875 ---- 57.80B 48.20A 48.20A 54.50 -.60 55.10 1880 ---- 62.20B 52.30A 52.30A 58.80 -.50 59.30 1885 ---- 66.70B 56.60A 56.60A 63.20 -.50 63.70 1890 ---- 71.30B 60.90A 60.90A 67.70 -.50 68.20 1895 ---- 75.90B 65.40A 65.40A 72.30 -.40 72.70 1900 ---- 80.60B 69.90A 69.90A 77.00 -.30 77.30 1905 ---- 83.90B 74.40A 74.40A 81.70 -.30 82.00 1910 ---- 88.70B 79.60A 79.60A 86.40 -.30 86.70 1915 ---- 93.50B 84.30A 84.30A 91.20 -.20 91.40 1920 ---- 98.30B 88.90A 88.90A 96.00 -.20 96.20 1925 ---- 104.50B 93.20A 93.20A 100.80 -.20 101.00 1930 ---- 108.00B 98.60A 98.60A 105.70 -.20 105.90 1935 ---- 112.80B 103.30A 103.30A 110.50 -.20 110.70 1940 ---- 117.70B 108.00A 108.00A 115.40 -.20 115.60 1945 ---- 122.60B 113.00A 113.00A 120.30 -.20 120.50 1950 ---- 129.00B 117.50A 117.50A 125.20 -.20 125.40 1955 ---- 132.50B 122.70A 122.70A 130.20 -.10 130.30 1960 ---- 137.40B 127.60A 127.60A 135.10 -.10 135.20 1965 ---- 142.40B 132.50A 132.50A 140.00 -.20 140.20 1970 ---- 147.30B 137.50A 137.50A 145.00 -.10 145.10 1975 ---- 153.70B 142.00A 142.00A 149.90 -.20 150.10 1980 ---- 157.20B 147.30A 147.30A 154.90 -.10 155.00 1985 ---- 162.20B 152.30A 152.30A 159.90 -.10 160.00 1990 ---- 167.20B 157.20A 157.20A 164.80 -.10 164.90 1995 ---- 172.10B 162.20A 162.20A 169.80 -.10 169.90 2000 ---- 178.60B 166.80A 166.80A 174.80 -.10 174.90 2005 ---- 182.10B 172.40A 172.40A 179.80 UNCH 179.80 2010 ---- 187.10B 177.20A 177.20A 184.70 -.10 184.80 2015 ---- 192.00B 182.10A 182.10A 189.70 -.10 189.80 2020 ---- 196.90B 187.10A 187.10A 194.70 -.10 194.80 2025 ---- 203.50B 191.70A 191.70A 199.70 UNCH 199.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 194 548 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- 243.00B 233.20A 242.90B 235.40 UNCH 235.40 1595 ---- 238.00B 228.20A 237.90B 230.40 UNCH 230.40 1600 ---- 233.00B 223.20A 232.90B 225.40 UNCH 225.40 1605 ---- 228.00B 218.20A 227.90B 220.40 UNCH 220.40 1610 ---- 223.00B 213.20A 222.90B 215.40 UNCH 215.40 1615 ---- 218.00B 208.20A 217.90B 210.40 UNCH 210.40 1620 ---- 213.00B 203.20A 212.90B 205.40 UNCH 205.40 1625 ---- 208.00B 196.70A 208.00B 200.40 -.10 200.50 1630 ---- 203.00B 193.30A 202.90B 195.40 -.10 195.50 1635 ---- 198.00B 188.30A 197.80B 190.50 UNCH 190.50 1640 ---- 192.90B 183.30A 192.90B 185.50 UNCH 185.50 1645 ---- 187.90B 178.30A 187.90B 180.50 UNCH 180.50 1650 ---- 183.60B 171.80A 183.60B 175.50 -.10 175.60 1655 ---- 178.10B 168.40A 178.00B 170.50 -.10 170.60 1660 ---- 173.10B 163.40A 173.00B 165.60 UNCH 165.60 1665 ---- 168.00B 158.40A 168.00B 160.60 -.10 160.70 1670 ---- 163.20B 153.50A 163.10B 155.60 -.10 155.70 1675 ---- 158.70B 147.10A 158.70B 150.70 -.10 150.80 1680 ---- 153.20B 143.60A 153.20B 145.70 -.10 145.80 1685 ---- 148.30B 138.60A 148.20B 140.80 -.10 140.90 1690 ---- 143.30B 133.70A 143.30B 135.80 -.20 136.00 1695 ---- 138.40B 128.80A 138.30B 130.90 -.20 131.10 1700 ---- 134.00B 122.40A 134.00B 126.00 -.20 126.20 1705 ---- 128.60B 119.00A 128.50B 121.10 -.20 121.30 1710 ---- 123.50B 114.10A 123.50B 116.20 -.20 116.40 1715 ---- 118.80B 109.20A 118.70B 111.30 -.30 111.60 1720 ---- 113.90B 104.40A 113.80B 106.40 -.30 106.70 1725 ---- 109.50B 98.20A 109.50B 101.60 -.30 101.90 1730 ---- 104.20B 94.80A 104.10B 96.70 -.40 97.10 1735 ---- 99.30B 90.00A 99.20B 92.00 -.40 92.40 1740 ---- 94.60B 85.30A 94.50B 87.20 -.50 87.70 1745 ---- 89.80B 80.50A 89.60B 82.50 -.50 83.00 1750 ---- 85.60B 74.80A 85.60B 77.90 -.50 78.40 1755 ---- 80.50B 70.20A 80.40B 73.30 -.60 73.90 1760 ---- 76.30B 65.80A 76.30B 68.70 -.70 69.40 1765 ---- 71.80B 61.40A 71.80B 64.30 -.70 65.00 1770 ---- 67.30B 57.20A 67.30B 59.90 -.80 60.70 1775 ---- 62.90B 53.00A 62.90B 55.70 -.80 56.50 1780 ---- 58.60B 49.00A 58.60B 51.50 -.90 52.40 1785 ---- 54.40B 45.10A 54.40B 47.50 -.90 48.40 1790 ---- 50.30B 41.40A 50.30B 43.60 -1.00 44.60 1795 ---- 46.40B 37.80A 46.40B 39.90 -1.00 40.90 1800 ---- 42.60B 34.40A 42.60B 36.40 -1.00 37.40 1 1805 ---- 39.00B 31.30A 39.00B 33.00 -1.10 34.10 1810 ---- 35.50B 28.30A 35.50B 29.90 -1.10 31.00 1815 27.60 32.30B 25.50A 28.40B 26.90 -1.10 3 28.00 1820 ---- 29.20B 22.80A 29.20B 24.10 -1.10 1 25.20 1825 ---- 26.30B 20.40A 26.30B 21.60 -1.10 22.70 27 1830 18.20 23.70B 18.10A 18.10A 19.20 -1.10 7 20.30 15 1835 20.70 21.20B 16.00A 18.10B 17.10 -1.00 11 18.10 1840 ---- 18.90B 14.20A 18.90B 15.10 -1.00 16.10 2 1845 ---- 16.80B 12.50A 16.80B 13.40 -.90 14.30 2 1850 ---- 14.90B 11.00A 14.90B 11.80 -.90 12.70 1855 ---- 13.20B 9.70A 13.20B 10.40 -.80 11.20 1860 ---- 11.60B 8.50A 11.60B 9.10 -.80 9.90 1865 ---- 10.20B 7.50A 10.20B 8.00 -.80 8.80 1870 ---- 9.00B 6.60A 9.00B 7.00 -.70 1 7.70 1875 6.80 7.90B 5.80A 7.90B 6.20 -.60 12 6.80 1880 ---- 7.00B 5.10A 7.00B 5.40 -.60 6.00 1885 ---- 6.10B 4.50A 6.10B 4.80 -.50 5.30 1890 ---- 5.40B 4.00A 5.40B 4.20 -.50 4.70 13 13 1895 ---- 4.80B 3.60A 4.80B 3.70 -.50 4.20 1900 ---- 4.20B 3.20A 4.20B 3.30 -.40 3.70 1905 ---- 3.70B 2.80A 3.70B 2.90 -.40 3.30 1910 ---- 3.30B 2.50A 2.50A 2.60 -.30 2.90 1915 ---- 2.90B 2.30A 2.30A 2.30 -.30 2.60 1920 ---- 2.60B 2.10A 2.10A 2.00 -.30 2.30 1 1925 ---- 2.30B 1.90A 1.90A 1.80 -.30 2.10 1930 ---- 2.00B 1.70A 1.70A 1.60 -.30 1.90 1935 ---- 1.80B 1.50A 1.50A 1.50 -.20 1.70 1940 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1945 ---- 1.50B 1.30A 1.50B 1.20 -.20 1.40 1950 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1955 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1960 ---- ---- 1.00A 1.00A .90 -.20 1.10 1965 ---- ---- .90A .90A .90 -.10 1.00 1970 ---- ---- ---- ---- .80 -.10 .90 1975 ---- ---- ---- ---- .80 UNCH .80 1980 ---- ---- ---- ---- .70 -.10 .80 1985 ---- ---- ---- ---- .70 UNCH .70 1990 ---- ---- ---- ---- .60 -.10 .70 1995 ---- ---- ---- ---- .60 UNCH .60 2000 ---- ---- ---- ---- .60 UNCH .60 2 2005 ---- ---- ---- ---- .50 UNCH .50 2010 ---- ---- ---- ---- .50 UNCH .50 2015 ---- ---- ---- ---- .50 UNCH .50 2020 ---- ---- ---- ---- .50 +.10 .40 2025 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 13 63 G2W JAN23 Gold Weekly Wednesday Option - Week 2 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 1605 ---- ---- ---- ---- .20 UNCH .20 1610 ---- ---- ---- ---- .20 UNCH .20 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 UNCH .20 2 1625 ---- ---- ---- ---- .20 -.10 .30 1630 ---- ---- ---- ---- .20 -.10 .30 1635 ---- ---- ---- ---- .20 -.10 .30 1640 ---- ---- ---- ---- .30 UNCH .30 1645 ---- ---- .30A .30A .30 -.10 .40 1650 ---- ---- ---- ---- .30 -.10 .40 1655 ---- ---- ---- ---- .30 -.10 .40 1660 ---- ---- .40A .40A .40 -.10 .50 1665 ---- ---- .40A .40A .40 -.10 .50 1670 ---- ---- ---- ---- .40 -.10 .50 1 1 1675 ---- ---- .50A .50A .50 -.10 .60 1680 ---- ---- .60A .60A .50 -.20 .70 1685 ---- ---- .60A .60A .60 -.10 .70 1690 ---- ---- .70A .70A .60 -.20 .80 1695 ---- ---- .70A .70A .70 -.20 .90 1700 ---- ---- .80A .80A .80 -.20 1.00 1705 ---- ---- .90A .90A .80 -.30 1.10 1710 ---- ---- 1.00A 1.00A .90 -.30 1.20 1715 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1720 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1 1 1725 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1730 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 1735 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 1 2 1740 ---- ---- 1.90A 1.90A 2.00 -.40 2.40 1745 ---- ---- 2.20A 2.20A 2.30 -.50 2.80 2 3 1750 ---- ---- 2.50A 2.50A 2.60 -.60 3.20 1755 ---- ---- 2.80A 2.80A 3.00 -.60 3.60 1760 ---- ---- 3.20A 3.20A 3.50 -.60 4.10 2 1765 ---- ---- 3.60A 3.60A 4.00 -.70 4.70 1770 ---- ---- 4.20A 4.20A 4.60 -.80 5.40 28 44 1775 5.70 5.70 4.70A 5.50A 5.40 -.80 8 6.20 1780 6.20 6.40 5.40A 6.40 6.20 -.90 17 7.10 1785 ---- 8.20B 6.20A 6.20A 7.20 -.90 8.10 1790 ---- 9.50B 7.10A 7.10A 8.30 -1.00 9.30 1795 ---- 10.90B 8.20A 8.20A 9.60 -1.00 10.60 1800 ---- 12.50B 9.40A 9.40A 11.00 -1.10 12.10 1 1805 ---- 14.30B 10.70A 10.70A 12.70 -1.10 13.80 1810 ---- 16.30B 12.30A 12.30A 14.50 -1.10 1 15.60 1 1815 ---- 18.50B 14.00A 14.00A 16.50 -1.10 1 17.60 1 1820 17.40 20.90B 15.90A 16.50A 18.70 -1.20 2 19.90 2 1825 ---- 23.50B 18.10A 18.10A 21.20 -1.10 22.30 2 1830 ---- 26.20B 20.40A 20.40A 23.80 -1.10 24.90 1835 ---- 29.20B 22.90A 22.90A 26.70 -1.00 27.70 1840 ---- 32.40B 25.70A 25.70A 29.70 -1.00 30.70 1845 ---- 35.70B 28.60A 28.60A 32.90 -1.00 33.90 1850 ---- 39.20B 31.70A 31.70A 36.30 -.90 37.20 1855 ---- 42.90B 35.00A 35.00A 39.90 -.90 40.80 1860 ---- 46.70B 38.50A 38.50A 43.70 -.80 44.50 1865 ---- 50.70B 42.10A 42.10A 47.50 -.80 48.30 1870 ---- 54.80B 45.80A 45.80A 51.50 -.70 52.20 1875 ---- 59.00B 49.70A 49.70A 55.70 -.60 56.30 1880 ---- 63.30B 53.80A 53.80A 59.90 -.60 60.50 1885 ---- 67.70B 57.90A 57.90A 64.30 -.50 64.80 1890 ---- 72.20B 62.20A 62.20A 68.70 -.50 69.20 1895 ---- 76.70B 66.50A 66.50A 73.20 -.40 73.60 1900 ---- 81.30B 70.90A 70.90A 77.70 -.40 78.10 1905 ---- 85.70B 75.40A 75.40A 82.30 -.40 82.70 1910 ---- 89.10B 80.00A 80.00A 87.00 -.40 87.40 1915 ---- 93.90B 84.60A 84.60A 91.70 -.30 92.00 1920 ---- 98.60B 89.60A 89.60A 96.50 -.30 96.80 1925 ---- 105.00B 93.90A 93.90A 101.30 -.20 101.50 1930 ---- 108.20B 99.00A 99.00A 106.10 -.20 106.30 1935 ---- 113.10B 103.80A 103.80A 110.90 -.20 111.10 1940 ---- 117.90B 108.60A 108.60A 115.80 -.10 115.90 1945 ---- 122.80B 113.40A 113.40A 120.60 -.20 120.80 1950 ---- 129.20B 117.90A 117.90A 125.50 -.20 125.70 1955 ---- 132.60B 123.10A 123.10A 130.40 -.20 130.60 1960 ---- 137.50B 128.00A 128.00A 135.30 -.10 135.40 1965 ---- 142.40B 132.90A 132.90A 140.30 -.10 140.40 1970 ---- 147.40B 137.80A 137.80A 145.20 -.10 145.30 1975 ---- 153.90B 142.30A 142.30A 150.10 -.10 150.20 1980 ---- 157.20B 147.60A 147.60A 155.10 UNCH 155.10 1985 ---- 162.20B 152.60A 152.60A 160.00 -.10 160.10 1990 ---- 167.20B 157.50A 157.50A 165.00 UNCH 165.00 1995 ---- 172.10B 162.50A 162.50A 170.00 UNCH 170.00 2000 ---- 178.60B 167.00A 167.00A 174.90 UNCH 174.90 2005 ---- 182.10B 172.50A 172.50A 179.90 UNCH 179.90 2010 ---- 187.00B 177.30A 177.30A 184.90 UNCH 184.90 2015 ---- 192.00B 182.30A 182.30A 189.80 UNCH 189.80 2020 ---- 197.00B 187.40A 187.40A 194.80 UNCH 194.80 2025 ---- ---- ---- 191.80A 199.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 33 62 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- 278.00B 268.20A 277.90B 270.40 -.10 270.50 1560 ---- 273.00B 263.20A 272.90B 265.40 -.10 265.50 1565 ---- 268.00B 258.20A 267.90B 260.40 -.10 260.50 1570 ---- 263.00B 253.20A 262.90B 255.40 -.10 255.50 1575 ---- 258.00B 248.20A 257.90B 250.40 -.10 250.50 1580 ---- 253.00B 243.20A 252.90B 245.40 -.10 245.50 1585 ---- 248.00B 238.20A 247.90B 240.40 -.10 240.50 1590 ---- 243.00B 233.20A 242.90B 235.40 -.10 235.50 1595 ---- 238.00B 228.20A 237.90B 230.40 -.10 230.50 1600 ---- 233.00B 223.20A 232.80B 225.40 -.10 225.50 1605 ---- 228.00B 218.20A 227.90B 220.40 -.10 220.50 1610 ---- 223.00B 213.20A 222.90B 215.40 -.10 215.50 1615 ---- 218.00B 208.20A 217.90B 210.40 -.10 210.50 1620 ---- 213.00B 203.20A 212.90B 205.40 -.10 205.50 1625 ---- 208.00B 198.20A 207.90B 200.40 -.10 200.50 1630 ---- 203.00B 193.20A 202.90B 195.40 -.10 195.50 1635 ---- 198.00B 188.20A 197.90B 190.40 -.10 190.50 1640 ---- 193.00B 183.20A 192.90B 185.40 -.10 185.50 1645 ---- 188.00B 178.20A 187.90B 180.40 -.10 180.50 1650 ---- 183.00B 173.20A 182.80B 175.40 -.10 175.50 1655 ---- 178.00B 168.20A 177.90B 170.40 -.10 170.50 1660 ---- 173.00B 163.20A 172.90B 165.40 -.10 165.50 1665 ---- 168.00B 158.20A 167.90B 160.40 -.10 160.50 1670 ---- 163.00B 153.20A 162.90B 155.40 -.10 155.50 1675 ---- 158.00B 148.20A 157.90B 150.40 -.10 150.50 1680 ---- 153.00B 143.20A 152.90B 145.40 -.10 145.50 1685 ---- 148.00B 138.20A 147.90B 140.40 -.10 140.50 1690 ---- 143.00B 133.20A 142.90B 135.40 -.10 135.50 1695 ---- 138.00B 128.20A 137.90B 130.40 -.10 130.50 1700 ---- 133.00B 123.20A 132.80B 125.40 -.10 125.50 1705 ---- 128.00B 118.20A 127.90B 120.40 -.10 120.50 1710 ---- 123.00B 113.20A 122.90B 115.40 -.10 115.50 1715 ---- 118.00B 108.20A 117.90B 110.40 -.10 110.50 1720 ---- 113.00B 103.20A 112.90B 105.40 -.10 105.50 1725 ---- 108.00B 98.20A 107.90B 100.40 -.10 100.50 1730 ---- 103.00B 93.20A 102.90B 95.40 -.10 95.50 1735 ---- 98.00B 88.20A 97.90B 90.40 -.10 90.50 1740 ---- 93.00B 83.20A 92.90B 85.40 -.10 85.50 1745 ---- 88.00B 78.20A 87.90B 80.40 -.10 80.50 1750 ---- 83.00B 71.60A 82.80B 75.40 -.10 75.50 1755 ---- 78.00B 68.20A 77.90B 70.40 -.10 70.50 1 1760 ---- 73.00B 63.20A 72.90B 65.40 -.10 65.50 1765 ---- 68.00B 58.20A 67.90B 60.40 -.10 60.50 17 1770 ---- 63.00B 53.20A 62.90B 55.40 -.10 55.50 1775 ---- 58.00B 46.70A 57.90B 50.40 -.10 50.50 7 1780 ---- 53.00B 43.20A 52.90B 45.40 -.10 45.50 3 1785 ---- 48.00B 38.20A 47.90B 40.40 -.10 40.50 10 5 1790 ---- 43.00B 33.20A 42.90B 35.40 -.10 35.50 1 5 1795 ---- 38.00B 28.20A 37.80B 30.40 -.20 9 30.60 25 35 1800 27.80 33.50B 21.90A 33.50B 25.40 -.40 5 25.80 75 35 1805 ---- 28.00B 17.10A 27.80B 20.40 -.70 1 21.10 50 30 1810 18.80 23.00B 12.50A 15.50A 15.40 -1.20 6 16.60 120 257 1815 ---- 18.20B 8.30A 18.10B 10.40 -2.00 2 12.40 150 70 1820 10.90 13.20B 4.90A 13.10B 5.40 -3.40 72 8.80 206 136 1825 6.40 8.70B .50A .50A .40 -5.40 132 5.80 88 40 1830 2.50 4.80B .10 .10 .00 -3.60 38 3.60 57 31 1835 1.80 2.80B .10A .10A .00 -2.20 24 2.20 11 26 1840 1.30 1.50B .10A .10A .00 -1.30 12 1.30 41 24 1845 .70 .70 .10 .10 .00 -.80 5 .80 42 26 1850 ---- ---- .10A .10A .00 -.50 1 .50 539 571 1855 ---- ---- .10A .10A .00 -.40 .40 57 58 1860 ---- ---- .10A .10A .00 -.20 .20 13 1865 ---- ---- .10A .10A .00 -.20 .20 2 1 1870 ---- ---- ---- ---- .00 -.10 .10 20 1875 ---- ---- ---- ---- .00 -.10 .10 5 1880 ---- ---- ---- ---- .00 -.10 .10 2 8 1885 ---- ---- ---- ---- .00 -.10 .10 1 1890 ---- ---- ---- ---- .00 -.10 .10 16 1895 ---- ---- ---- ---- .00 -.10 .10 3 5 1900 ---- ---- ---- ---- .00 -.10 .10 13 1905 ---- ---- ---- ---- .00 -.10 .10 3 1910 ---- ---- ---- ---- .00 -.10 .10 3 1915 ---- ---- ---- ---- .00 -.10 .10 1920 ---- ---- ---- ---- .00 -.10 .10 6 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 1935 ---- ---- ---- ---- .00 -.10 .10 2 1940 ---- ---- ---- ---- .00 -.10 .10 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 3 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 16 2020 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 307 1479 1492 G3W DEC22 Gold Weekly Wednesday Option - Week 3 PUT 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1575 ---- ---- ---- ---- .00 -.10 .10 1580 ---- ---- ---- ---- .00 -.10 .10 1585 ---- ---- ---- ---- .00 -.10 .10 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 16 1605 ---- ---- ---- ---- .00 -.10 .10 2 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 228 1660 ---- ---- ---- ---- .00 -.10 .10 2 1665 ---- ---- ---- ---- .00 -.10 .10 1 1670 ---- ---- ---- ---- .00 -.10 .10 3 1675 ---- ---- ---- ---- .00 -.10 .10 2 1680 ---- ---- ---- ---- .00 -.10 .10 1 1685 ---- ---- ---- ---- .00 -.10 .10 6 1690 ---- ---- ---- ---- .00 -.10 .10 5 1695 ---- ---- ---- ---- .00 -.10 .10 23 1700 ---- ---- ---- ---- .00 -.10 .10 3 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 3 1715 ---- ---- ---- ---- .00 -.10 .10 6 1720 ---- ---- ---- ---- .00 -.10 .10 3 1725 ---- ---- ---- ---- .00 -.10 .10 15 1730 ---- ---- ---- ---- .00 -.10 .10 4 1735 ---- ---- ---- ---- .00 -.10 .10 5 1740 ---- ---- ---- ---- .00 -.10 .10 1 1745 ---- ---- ---- ---- .00 -.10 .10 3 1750 ---- ---- ---- ---- .00 -.10 .10 16 1755 ---- ---- ---- ---- .00 -.10 .10 19 1760 ---- ---- ---- ---- .00 -.10 .10 2 1765 ---- ---- ---- ---- .00 -.10 .10 3 15 1770 .10 .10 .10 .10 .00 -.10 1 .10 13 23 1775 ---- ---- ---- ---- .00 -.10 .10 2 33 1780 ---- ---- ---- ---- .00 -.10 .10 49 19 1785 ---- ---- ---- ---- .00 -.10 .10 17 22 1790 ---- ---- ---- ---- .00 -.10 2 .10 29 132 1795 .10 .10 .10 .10 .00 -.20 39 .20 230 255 1800 .10 .10 .10 .10 .00 -.40 34 .40 177 94 1805 .20 .20 .10 .10 .00 -.70 27 .70 101 102 1810 .70 .90 .10A .10A .00 -1.20 49 1.20 111 82 1815 1.10 1.60B .10A 1.60B .00 -2.00 9 2.00 28 22 1820 2.50 3.30B .10 .10 .00 -3.40 140 3.40 79 57 1825 4.20 5.80B .10A .10A .00 -5.40 132 5.40 57 39 1830 8.30 9.50B 1.10A 5.50B 4.60 -3.60 213 8.20 6 9 1835 ---- 13.90B 3.30A 3.30A 9.60 -2.20 2 11.80 1840 ---- 18.60B 7.10A 7.10A 14.60 -1.30 15.90 1845 15.50 22.10B 12.10A 12.10A 19.60 -.80 4 20.40 1850 ---- 28.50B 16.60A 16.60A 24.60 -.50 25.10 1855 ---- 32.00B 22.00A 22.00A 29.60 -.40 30.00 1860 ---- 36.90B 27.10A 27.10A 34.60 -.20 34.80 1865 ---- 41.90B 32.00A 32.00A 39.60 -.20 39.80 1870 ---- 46.90B 37.00A 37.00A 44.60 -.10 44.70 1875 ---- 53.40B 42.00A 42.00A 49.60 -.10 49.70 1880 ---- 56.80B 47.00A 47.00A 54.60 -.10 54.70 1885 ---- 61.80B 52.00A 52.00A 59.60 -.10 59.70 1890 ---- 66.80B 57.00A 57.00A 64.60 -.10 64.70 1895 ---- 71.80B 62.00A 62.00A 69.60 -.10 69.70 1900 ---- 76.80B 67.10A 67.10A 74.60 -.10 74.70 1905 ---- 81.80B 72.00A 72.00A 79.60 -.10 79.70 1910 ---- 86.80B 77.00A 77.00A 84.60 -.10 84.70 1915 ---- 91.80B 82.00A 82.00A 89.60 -.10 89.70 1920 ---- 96.80B 87.00A 87.00A 94.60 -.10 94.70 1925 ---- 101.80B 92.00A 92.00A 99.60 -.10 99.70 1930 ---- 106.80B 97.00A 97.00A 104.60 -.10 104.70 1935 ---- 111.80B 102.00A 102.00A 109.60 -.10 109.70 1940 ---- 116.80B 107.00A 107.00A 114.60 -.10 114.70 1945 ---- 121.80B 112.00A 112.00A 119.60 -.10 119.70 1950 ---- 126.80B 117.10A 117.10A 124.60 -.10 124.70 1955 ---- 131.80B 122.00A 122.00A 129.60 -.10 129.70 1960 ---- 136.80B 127.00A 127.00A 134.60 -.10 134.70 1965 ---- 141.80B 132.00A 132.00A 139.60 -.10 139.70 1970 ---- 146.80B 137.00A 137.00A 144.60 -.10 144.70 1975 ---- 151.80B 142.00A 142.00A 149.60 -.10 149.70 1980 ---- 156.80B 147.00A 147.00A 154.60 -.10 154.70 1985 ---- 161.80B 152.00A 152.00A 159.60 -.10 159.70 1990 ---- 166.80B 157.00A 157.00A 164.60 -.10 164.70 1995 ---- 171.80B 162.00A 162.00A 169.60 -.10 169.70 2000 ---- 176.80B 167.00A 167.00A 174.60 -.10 174.70 2005 ---- 181.80B 172.00A 172.00A 179.60 -.10 179.70 2010 ---- 186.80B 177.00A 177.00A 184.60 -.10 184.70 2015 ---- 191.80B 182.00A 182.00A 189.60 -.10 189.70 2020 ---- 196.80B 187.00A 187.00A 194.60 -.10 194.70 2025 ---- 201.80B 192.00A 192.00A 199.60 -.10 199.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 652 902 1273 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 253.00B 243.20A 252.80B 245.40 UNCH 245.40 1585 ---- 248.00B 238.20A 247.80B 240.40 UNCH 240.40 1590 ---- 243.00B 233.20A 242.80B 235.40 -.10 235.50 1595 ---- 238.00B 228.20A 237.80B 230.40 -.10 230.50 1600 ---- 233.60B 221.80A 233.60B 225.50 UNCH 225.50 1 1 1605 ---- 228.10B 218.20A 228.00B 220.50 UNCH 220.50 1610 ---- 223.20B 213.30A 223.10B 215.50 -.10 215.60 1615 ---- 218.20B 208.30A 218.20B 210.50 -.10 210.60 1620 ---- 213.30B 203.40A 213.20B 205.60 UNCH 205.60 1625 ---- 208.70B 197.00A 208.70B 200.60 -.10 200.70 1630 ---- 203.30B 193.50A 203.10B 195.60 -.10 195.70 1635 ---- 198.30B 188.50A 198.20B 190.70 -.10 190.80 1640 ---- 193.40B 183.60A 193.20B 185.70 -.20 185.90 1645 ---- 188.40B 178.60A 188.30B 180.80 -.10 180.90 1650 ---- 183.90B 172.30A 183.90B 175.90 -.10 176.00 1655 ---- 178.60B 168.80A 178.60B 170.90 -.20 171.10 1660 ---- 173.70B 163.90A 173.60B 166.00 -.20 166.20 1665 ---- 168.70B 159.00A 168.60B 161.10 -.20 161.30 1670 ---- 163.80B 154.10A 163.70B 156.20 -.30 156.50 1675 ---- 159.30B 147.90A 159.30B 151.30 -.30 151.60 1680 ---- 154.10B 144.40A 154.00B 146.50 -.30 146.80 1685 ---- 149.20B 139.50A 149.20B 141.60 -.30 141.90 1690 ---- 144.30B 134.70A 144.20B 136.80 -.30 137.10 1695 ---- 139.30B 130.00A 139.30B 132.00 -.30 132.30 1700 ---- 135.10B 123.80A 135.10B 127.20 -.40 127.60 1705 ---- 129.90B 120.40A 129.80B 122.40 -.40 122.80 1710 ---- 125.10B 115.60A 125.10B 117.70 -.40 118.10 1715 ---- 120.40B 111.00A 120.30B 113.00 -.40 113.40 1720 ---- 115.70B 106.40A 115.70B 108.30 -.50 108.80 1725 ---- 111.40B 100.50A 111.40B 103.70 -.50 104.20 1730 ---- 106.40B 95.90A 106.30B 99.10 -.60 99.70 1735 ---- 102.10B 91.50A 102.10B 94.50 -.70 95.20 1740 ---- 97.60B 87.00A 97.60B 90.00 -.70 90.70 1745 ---- 93.10B 82.70A 93.10B 85.60 -.70 86.30 1750 ---- 88.60B 78.40A 88.60B 81.30 -.70 82.00 1755 ---- 84.20B 74.20A 84.20B 77.00 -.80 77.80 1760 ---- 79.90B 70.10A 79.90B 72.80 -.80 73.60 1765 ---- 75.70B 66.00A 75.70B 68.70 -.90 69.60 1770 ---- 71.50B 62.10A 71.50B 64.70 -.90 65.60 1775 ---- 67.50B 58.30A 67.50B 60.80 -.90 61.70 1780 ---- 63.50B 54.60A 63.50B 57.00 -1.00 58.00 1785 ---- 59.70B 51.10A 59.70B 53.40 -.90 54.30 1 1790 ---- 56.00B 47.70A 56.00B 49.80 -1.00 50.80 7 1795 ---- 52.40B 44.40A 52.40B 46.40 -1.00 47.40 1800 ---- 48.90B 41.20A 48.90B 43.20 -1.00 44.20 1 1 1805 ---- 45.60B 38.30A 45.60B 40.10 -1.00 41.10 9 1810 ---- 42.50B 35.40A 42.50B 37.20 -1.00 38.20 7 29 1815 ---- 39.40B 32.70A 39.40B 34.40 -1.00 35.40 1 1820 ---- 36.50B 30.20A 36.50B 31.70 -1.00 32.70 1825 29.80 33.80B 27.80A 33.80B 29.20 -1.00 1 30.20 2 1 1830 27.60 31.20B 25.50A 31.20B 26.90 -1.00 1 27.90 6 24 1835 ---- 28.80B 23.40A 28.80B 24.70 -1.00 25.70 5 5 1840 ---- 26.50B 21.50A 26.50B 22.70 -.90 23.60 7 9 1845 ---- 24.40B 19.70A 24.40B 20.80 -.90 21.70 1 1850 20.20 22.40B 18.00A 18.40B 19.00 -.90 56 19.90 22 34 1855 ---- 20.50B 16.40A 20.50B 17.30 -.90 18.20 1 1 1860 16.80 18.80B 15.00A 18.80B 15.80 -.90 11 16.70 1 2 1865 14.70 17.20B 13.70A 17.20B 14.40 -.80 2 15.20 36 66 1870 ---- 15.60B 12.50A 15.60B 13.10 -.80 1 13.90 15 11 1875 11.50 14.30B 11.40A 11.40A 11.90 -.80 1 12.70 2 1 1880 ---- 13.00B 10.40A 13.00B 10.80 -.80 11.60 7 7 1885 ---- 11.80B 9.40A 11.80B 9.90 -.70 10.60 1 1 1890 ---- 10.80B 8.60A 10.80B 9.00 -.70 9.70 1 1895 ---- 9.80B 7.90A 9.80B 8.20 -.60 8.80 35 35 1900 ---- 8.90B 7.20A 8.90B 7.40 -.70 8.10 6 6 1905 ---- 8.10B 6.50A 8.10B 6.80 -.50 7.30 1 1910 ---- 7.40B 5.90A 7.40B 6.20 -.50 6.70 53 53 1915 ---- 6.70B 5.40A 6.70B 5.60 -.50 6.10 1920 ---- 6.10B 5.00A 6.10B 5.10 -.50 5.60 1 1925 ---- 5.60B 4.60A 5.60B 4.70 -.40 5.10 5 1930 ---- 5.10B 4.20A 5.10B 4.30 -.40 4.70 1935 ---- 4.70B 3.80A 3.80A 3.90 -.40 4.30 1 1940 ---- 4.30B 3.50A 3.50A 3.60 -.30 3.90 1 1945 ---- 3.90B 3.30A 3.30A 3.30 -.30 3.60 7 1950 ---- 3.60B 3.00A 3.00A 3.10 -.20 3.30 2 1955 ---- 3.30B 2.80A 2.80A 2.80 -.30 3.10 1960 ---- 3.00B 2.60A 2.60A 2.60 -.20 2.80 5 1965 ---- 2.80B 2.40A 2.40A 2.40 -.20 2.60 25 1970 ---- 2.60B 2.20A 2.20A 2.20 -.20 2.40 1975 ---- 2.40B 2.10A 2.10A 2.10 -.10 2.20 53 53 1980 ---- 2.20B 1.90A 1.90A 1.90 -.20 2.10 9 1985 ---- 2.00B 1.80A 1.80A 1.80 -.10 1.90 8 1990 ---- 1.90B 1.70A 1.70A 1.70 -.10 1.80 1995 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 2000 ---- ---- 1.50A 1.50A 1.40 -.20 1 1.60 8 2005 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 2010 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 2015 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 2020 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2025 ---- ---- ---- ---- 1.00 -.10 1.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 261 433 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- ---- .30 UNCH .30 6 1585 ---- ---- ---- ---- .30 UNCH .30 1590 ---- ---- ---- ---- .30 -.10 .40 1595 ---- ---- ---- ---- .30 -.10 .40 2 1600 ---- ---- ---- ---- .40 UNCH .40 12 1605 ---- ---- ---- ---- .40 -.10 .50 1610 ---- ---- ---- ---- .40 -.10 .50 1615 ---- ---- ---- ---- .50 -.10 .60 1620 ---- ---- ---- ---- .50 -.10 .60 1625 ---- ---- .60A .60A .50 -.20 .70 1630 ---- ---- ---- ---- .60 -.10 .70 2 1635 ---- ---- .70A .70A .60 -.20 .80 1640 ---- ---- .80A .80A .70 -.20 .90 8 8 1645 ---- ---- .80A .80A .80 -.10 .90 1650 ---- ---- .90A .90A .80 -.20 1.00 5 1655 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 1660 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 5 1665 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 5 1670 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 18 1675 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 3 5 1680 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1 1685 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 1 1690 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 1695 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 1700 ---- ---- 2.10A 2.10A 2.10 -.40 1 2.50 3 4 1705 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 1 1710 ---- ---- 2.50A 2.50A 2.60 -.50 3.10 1 1715 ---- ---- 2.80A 2.80A 2.90 -.50 3.40 1720 ---- ---- 3.10A 3.10A 3.20 -.50 1 3.70 4 4 1725 ---- ---- 3.40A 3.40A 3.60 -.50 4.10 1 1730 ---- ---- 3.70A 3.70A 4.00 -.50 1 4.50 240 1735 ---- ---- 4.10A 4.10A 4.40 -.60 5.00 18 1740 ---- ---- 4.60A 4.60A 4.90 -.70 5.60 42 1745 ---- ---- 5.10A 5.10A 5.50 -.70 6.20 53 1750 6.10 6.10 5.60A 6.20B 6.10 -.80 3 6.90 1 3 1755 ---- ---- 6.30A 6.30A 6.80 -.80 7.60 30 1760 ---- ---- 6.90A 6.90A 7.60 -.80 8.40 4 1765 ---- 9.40B 7.70A 7.70A 8.50 -.80 9.30 11 1770 ---- 10.50B 8.60A 8.60A 9.50 -.90 10.40 40 1775 ---- 11.70B 9.50A 9.50A 10.60 -.90 2 11.50 1 4 1780 11.20 13.00B 10.60A 12.10B 11.80 -.90 1 12.70 7 10 1785 13.20 14.40B 11.70A 11.70A 13.10 -1.00 2 14.10 3 1790 ---- 16.00B 13.00A 13.00A 14.50 -1.00 15.50 1 3 1795 ---- 17.70B 14.40A 14.40A 16.10 -1.00 17.10 1 1800 ---- 19.50B 15.90A 15.90A 17.90 -1.00 18.90 11 28 1805 ---- 21.50B 17.50A 17.50A 19.80 -1.00 20.80 3 3 1810 ---- 23.70B 19.40A 19.40A 21.80 -1.00 22.80 11 12 1815 ---- 25.90B 21.30A 21.30A 24.00 -1.00 25.00 3 4 1820 ---- 28.40B 23.40A 23.40A 26.30 -1.10 27.40 9 9 1825 28.60 31.00B 25.70A 25.70A 28.90 -.90 1 29.80 1830 ---- 33.70B 28.10A 28.10A 31.50 -1.00 32.50 1 1835 ---- 36.60B 30.60A 30.60A 34.30 -.90 35.20 3 3 1840 ---- 39.60B 33.30A 33.30A 37.20 -1.00 38.20 1 1 1845 ---- 42.70B 36.20A 36.20A 40.30 -.90 41.20 1 1 1850 ---- 46.00B 39.20A 39.20A 43.50 -.90 44.40 1 1855 ---- 49.40B 42.30A 42.30A 46.80 -.90 47.70 1860 ---- 52.90B 45.50A 45.50A 50.30 -.90 51.20 1865 ---- 56.60B 48.90A 48.90A 53.90 -.80 54.70 1870 ---- 60.40B 52.40A 52.40A 57.60 -.80 58.40 1875 ---- 64.30B 56.00A 56.00A 61.40 -.80 62.20 1880 ---- 68.20B 59.70A 59.70A 65.30 -.70 66.00 1885 ---- 72.30B 63.50A 63.50A 69.30 -.70 70.00 1890 ---- 76.50B 67.50A 67.50A 73.40 -.70 74.10 1895 ---- 80.70B 71.50A 71.50A 77.50 -.70 78.20 1900 ---- 85.00B 75.60A 75.60A 81.80 -.60 82.40 1 1905 ---- 89.40B 79.70A 79.70A 86.10 -.60 86.70 1910 ---- 93.80B 84.00A 84.00A 90.50 -.50 91.00 1915 ---- 98.30B 88.30A 88.30A 95.00 -.50 95.50 1920 ---- 102.80B 92.70A 92.70A 99.50 -.40 99.90 1925 ---- 107.40B 97.10A 97.10A 104.00 -.40 104.40 1930 ---- 112.00B 101.60A 101.60A 108.60 -.40 109.00 1935 ---- 116.40B 106.20A 106.20A 113.20 -.40 113.60 1940 ---- 120.00B 110.70A 110.70A 117.90 -.30 118.20 1945 ---- 124.80B 115.40A 115.40A 122.60 -.30 122.90 1950 ---- 130.90B 120.00A 120.00A 127.30 -.30 127.60 1955 ---- 134.20B 125.10A 125.10A 132.10 -.20 132.30 1960 ---- 139.00B 129.80A 129.80A 136.90 -.20 137.10 1965 ---- 143.80B 134.60A 134.60A 141.60 -.20 141.80 1970 ---- 148.60B 139.30A 139.30A 146.50 -.10 146.60 1975 ---- 154.90B 143.70A 143.70A 151.30 -.10 151.40 1980 ---- 158.30B 148.90A 148.90A 156.10 -.20 156.30 1985 ---- 163.20B 153.70A 153.70A 161.00 -.10 161.10 1990 ---- 168.10B 158.60A 158.60A 165.90 -.10 166.00 1995 ---- 173.00B 163.50A 163.50A 170.70 -.10 170.80 2000 ---- 179.30B 167.90A 167.90A 175.60 -.10 175.70 2005 ---- 182.80B 173.20A 173.20A 180.50 -.10 180.60 2010 ---- 187.70B 178.10A 178.10A 185.40 -.10 185.50 2015 ---- 192.60B 183.00A 183.00A 190.40 UNCH 190.40 2020 ---- 197.50B 187.90A 187.90A 195.30 UNCH 195.30 2025 ---- 203.90B 192.40A 192.40A 200.20 -.10 200.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 71 607 G4W DEC22 Gold Weekly Wednesday Option - Week 4 CALL 1560 ---- 273.00B 263.20A 272.90B 265.40 UNCH 265.40 1565 ---- 268.00B 258.20A 267.90B 260.40 UNCH 260.40 1570 ---- 263.00B 253.20A 262.90B 255.40 UNCH 255.40 1575 ---- 258.00B 248.20A 257.90B 250.40 UNCH 250.40 1580 ---- 253.00B 243.20A 252.90B 245.40 UNCH 245.40 1585 ---- 248.00B 238.20A 247.90B 240.40 UNCH 240.40 1590 ---- 243.00B 233.20A 242.90B 235.40 UNCH 235.40 1595 ---- 238.00B 228.20A 237.90B 230.40 UNCH 230.40 1600 ---- 233.00B 223.20A 232.90B 225.40 UNCH 225.40 1605 ---- 228.00B 218.20A 227.90B 220.40 UNCH 220.40 1610 ---- 223.10B 213.20A 223.10B 215.40 UNCH 215.40 1615 ---- 218.10B 208.20A 218.10B 210.40 UNCH 210.40 1620 ---- 213.00B 203.20A 212.90B 205.40 UNCH 205.40 1625 ---- 208.00B 198.20A 207.90B 200.40 UNCH 200.40 1630 ---- 203.00B 193.20A 202.90B 195.40 UNCH 195.40 1635 ---- 198.00B 188.20A 197.90B 190.40 UNCH 190.40 1640 ---- 193.00B 183.20A 192.90B 185.40 UNCH 185.40 1645 ---- 188.00B 178.20A 187.90B 180.40 UNCH 180.40 1650 ---- 183.00B 171.60A 182.90B 175.40 UNCH 175.40 1655 ---- 178.10B 168.20A 178.10B 170.40 UNCH 170.40 1660 ---- 173.00B 163.20A 172.90B 165.40 UNCH 165.40 1665 ---- 168.00B 158.20A 167.90B 160.40 UNCH 160.40 1670 ---- 163.00B 153.20A 162.90B 155.40 UNCH 155.40 1675 ---- 158.50B 146.60A 158.50B 150.40 UNCH 150.40 1680 ---- 153.00B 143.20A 152.90B 145.40 UNCH 145.40 1685 ---- 148.00B 138.20A 147.90B 140.40 UNCH 140.40 1690 ---- 143.00B 133.20A 142.80B 135.40 UNCH 135.40 1695 ---- 138.00B 128.20A 137.80B 130.40 UNCH 130.40 1700 ---- 133.50B 121.70A 133.50B 125.40 UNCH 125.40 1705 ---- 128.00B 118.20A 127.80B 120.50 +.10 120.40 1710 ---- 123.10B 113.30A 123.00B 115.50 +.10 115.40 1715 ---- 118.10B 108.30A 118.00B 110.50 +.10 110.40 1720 ---- 113.10B 103.30A 113.00B 105.50 UNCH 105.50 1725 ---- 108.60B 96.80A 108.60B 100.50 UNCH 100.50 1730 ---- 103.10B 93.20A 103.00B 95.50 UNCH 95.50 1735 ---- 97.80B 88.30A 97.70B 90.50 UNCH 90.50 1740 ---- 93.20B 83.30A 93.10B 85.50 -.10 85.60 1745 ---- 88.30B 78.30A 88.20B 80.50 -.10 80.60 1750 ---- 83.70B 72.00A 83.70B 75.60 -.10 75.70 1755 ---- 78.30B 68.40A 78.20B 70.60 -.20 70.80 1760 ---- 73.40B 63.50A 73.30B 65.70 -.20 65.90 1765 ---- 68.40B 58.60A 68.30B 60.80 -.30 61.10 1770 ---- 63.50B 52.40A 63.40B 55.90 -.30 56.20 1775 ---- 59.00B 47.60A 59.00B 51.10 -.40 51.50 1780 ---- 53.70B 42.90A 53.60B 46.30 -.50 46.80 1785 ---- 49.30B 38.30A 49.30B 41.60 -.50 42.10 9 1790 ---- 44.50B 33.80A 44.50B 36.90 -.70 37.60 1 1795 ---- 39.80B 29.40A 39.80B 32.40 -.90 33.30 2 13 1800 ---- 35.20B 25.30A 35.20B 28.10 -1.00 29.10 3 1805 ---- 30.80B 21.50A 30.80B 23.90 -1.20 25.10 4 12 1810 ---- 26.60B 18.00A 26.60B 20.10 -1.30 21.40 3 6 1815 18.40 22.70B 14.90A 22.70B 16.60 -1.50 1 18.10 1 27 1820 ---- 19.00B 12.20A 19.00B 13.50 -1.50 15.00 6 11 1825 10.30 15.70B 9.60A 10.10A 10.80 -1.60 12 12.40 5 1830 ---- 12.90B 7.60A 12.90B 8.50 -1.60 10.10 67 59 1835 ---- 10.40B 5.90A 10.40B 6.60 -1.50 8.10 21 26 1840 5.30 8.30B 4.40 4.60B 5.10 -1.40 11 6.50 1845 ---- 6.50B 3.50A 6.50B 4.00 -1.20 5.20 1850 ---- 5.10B 2.70A 5.10B 3.00 -1.20 4.20 9 1855 ---- 3.90B 2.10A 3.90B 2.40 -.90 3.30 2 2 1860 2.30 3.00B 1.70A 1.70A 1.80 -.90 12 2.70 7 1865 ---- 2.30B 1.30A 2.30B 1.40 -.70 2.10 1 1870 1.20 1.80B 1.10A 1.10A 1.10 -.60 1 1.70 11 1875 ---- ---- .90A .90A .90 -.50 1.40 2 1880 ---- ---- .70A .70A .70 -.50 1.20 5 1885 ---- ---- .60A .60A .60 -.40 1.00 1890 .60 .60 .50A .70B .50 -.30 1 .80 4 5 1895 ---- ---- .50A .50A .40 -.30 .70 2 1900 ---- ---- .40A .40A .30 -.30 .60 2 2 1905 ---- ---- .40A .40A .30 -.20 6 .50 1910 ---- ---- .30A .30A .20 -.20 .40 2 1915 ---- ---- ---- ---- .20 -.10 .30 50 1920 ---- ---- ---- ---- .20 -.10 .30 1925 ---- ---- ---- ---- .20 UNCH .20 1930 ---- ---- ---- ---- .10 -.10 .20 1935 ---- ---- ---- ---- .10 -.10 .20 1940 ---- ---- ---- ---- .10 -.10 .20 1945 ---- ---- ---- ---- .10 UNCH .10 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 44 112 272 G4W DEC22 Gold Weekly Wednesday Option - Week 4 PUT 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 4 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 2 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 5 1700 ---- ---- ---- ---- .10 UNCH .10 2 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 13 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 2 1735 ---- ---- ---- ---- .10 -.10 .20 52 1740 ---- ---- ---- ---- .20 UNCH .20 2 1745 .20 .20 .20 .20 .20 -.10 3 .30 3 1750 ---- ---- .30A .30A .20 -.20 1 .40 3 1755 ---- ---- ---- ---- .30 -.10 .40 1 1760 .50 .50 .40A .40A .40 -.20 6 .60 1 1 1765 .40 .40 .40 .40 .40 -.30 3 .70 1 1770 ---- ---- .60A .60A .60 -.30 .90 2 2 1775 .80 .80 .70A .80 .70 -.40 4 1.10 2 14 1780 ---- ---- .80A .80A .90 -.50 1.40 2 8 1785 ---- ---- 1.00A 1.00A 1.20 -.60 1.80 78 1790 ---- ---- 1.20A 1.20A 1.50 -.80 2.30 3 5 1795 2.30 2.30 1.60A 2.20A 2.00 -.90 7 2.90 1 1800 2.50 2.50 2.00A 2.30A 2.70 -1.00 1 3.70 1 4 1805 ---- ---- 2.60A 2.60A 3.50 -1.20 4.70 136 1810 ---- 6.20B 3.40A 3.40A 4.70 -1.30 6.00 1 11 1815 ---- 8.00B 4.40A 4.40A 6.20 -1.50 1 7.70 1820 ---- 10.30B 5.80A 5.80A 8.10 -1.50 9.60 9 9 1825 ---- 12.90B 7.50A 7.50A 10.40 -1.60 12.00 4 2 1830 ---- 15.90B 9.70A 9.70A 13.10 -1.60 14.70 5 5 1835 ---- 19.30B 12.10A 12.10A 16.20 -1.50 17.70 1840 ---- 23.00B 15.00A 15.00A 19.70 -1.40 21.10 1845 ---- 26.90B 18.20A 18.20A 23.50 -1.30 24.80 1850 ---- 31.10B 21.70A 21.70A 27.60 -1.10 28.70 1855 ---- 35.50B 25.60A 25.60A 31.90 -1.00 32.90 1860 ---- 40.00B 29.70A 29.70A 36.40 -.80 37.20 1865 ---- 44.70B 34.10A 34.10A 41.00 -.70 41.70 1870 ---- 49.40B 38.50A 38.50A 45.70 -.60 46.30 1875 ---- 54.20B 43.10A 43.10A 50.50 -.50 51.00 1880 ---- 59.00B 47.80A 47.80A 55.30 -.40 55.70 1885 ---- 62.50B 52.50A 52.50A 60.20 -.30 60.50 1890 ---- 67.40B 57.40A 57.40A 65.10 -.30 65.40 1895 ---- 72.30B 62.60A 62.60A 70.00 -.20 70.20 1900 ---- 78.70B 67.10A 67.10A 74.90 -.20 75.10 1905 ---- 82.20B 72.40A 72.40A 79.80 -.20 80.00 1910 ---- 87.20B 77.30A 77.30A 84.80 -.10 84.90 1915 ---- 92.10B 82.20A 82.20A 89.80 -.10 89.90 1920 ---- 97.10B 87.20A 87.20A 94.70 -.10 94.80 1925 ---- 103.50B 91.80A 91.80A 99.70 -.10 99.80 1930 ---- 107.10B 97.10A 97.10A 104.70 -.10 104.80 1935 ---- 111.90B 102.10A 102.10A 109.70 UNCH 109.70 1940 ---- 116.90B 107.00A 107.00A 114.70 UNCH 114.70 1945 ---- 121.90B 112.00A 112.00A 119.70 UNCH 119.70 1950 ---- 128.50B 116.70A 116.70A 124.60 UNCH 124.60 1955 ---- 131.90B 122.10A 122.10A 129.60 UNCH 129.60 1960 ---- 136.90B 127.10A 127.10A 134.60 UNCH 134.60 1965 ---- 141.90B 132.10A 132.10A 139.60 UNCH 139.60 1970 ---- 146.90B 137.10A 137.10A 144.60 UNCH 144.60 1975 ---- 153.40B 141.60A 141.60A 149.60 UNCH 149.60 1980 ---- 156.90B 147.10A 147.10A 154.60 UNCH 154.60 1985 ---- 161.80B 152.10A 152.10A 159.60 UNCH 159.60 1990 ---- 166.80B 157.00A 157.00A 164.60 UNCH 164.60 1995 ---- 171.80B 162.00A 162.00A 169.60 UNCH 169.60 2000 ---- 178.40B 166.60A 166.60A 174.60 UNCH 174.60 2005 ---- 181.80B 172.00A 172.00A 179.60 UNCH 179.60 2010 ---- 186.80B 177.00A 177.00A 184.60 UNCH 184.60 2015 ---- 191.80B 182.00A 182.00A 189.60 UNCH 189.60 2020 ---- 196.80B 187.00A 187.00A 194.60 UNCH 194.60 2025 ---- 203.00B 191.50A 191.50A 199.60 UNCH 199.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 31 367 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- ---- ---- ---- 236.00 UNCH 236.00 1610 ---- ---- ---- ---- 231.10 +.10 231.00 1615 ---- ---- ---- ---- 226.10 UNCH 226.10 1620 ---- ---- ---- ---- 221.10 UNCH 221.10 1625 ---- 224.10B 212.40A 224.10B 216.20 UNCH 216.20 1630 ---- ---- ---- ---- 211.20 UNCH 211.20 1635 ---- ---- ---- ---- 206.30 UNCH 206.30 1640 ---- ---- ---- ---- 201.40 UNCH 201.40 1645 ---- ---- ---- ---- 196.40 -.10 196.50 1650 ---- 199.40B 187.80A 199.40B 191.50 UNCH 191.50 1655 ---- ---- ---- ---- 186.60 UNCH 186.60 1660 ---- ---- ---- ---- 181.70 UNCH 181.70 1665 ---- ---- ---- ---- 176.80 -.10 176.90 1670 ---- ---- ---- ---- 171.90 -.10 172.00 1675 ---- 174.90B 163.40A 174.90B 167.00 -.10 167.10 1680 ---- ---- ---- ---- 162.20 -.10 162.30 1685 ---- ---- ---- ---- 157.30 -.20 157.50 1690 ---- ---- ---- ---- 152.50 -.20 152.70 1695 ---- ---- ---- ---- 147.70 -.20 147.90 1700 ---- 150.70B 139.40A 139.40A 142.90 -.20 143.10 1705 ---- ---- ---- ---- 138.10 -.30 138.40 1710 ---- ---- ---- ---- 133.40 -.30 133.70 1715 ---- ---- ---- ---- 128.60 -.40 129.00 1720 ---- ---- ---- ---- 124.00 -.40 124.40 1725 ---- 127.00B 116.00A 116.00A 119.30 -.40 119.70 1730 ---- 117.00B 111.50A 111.50A 114.70 -.50 115.20 1735 ---- 117.20B 106.90A 106.90A 110.10 -.50 110.60 1740 ---- 113.10B 102.50A 102.50A 105.60 -.50 106.10 1745 ---- 108.60B 98.10A 98.10A 101.10 -.60 101.70 1750 ---- 104.10B 93.70A 93.70A 96.70 -.60 97.30 1755 ---- 99.70B 89.40A 89.40A 92.30 -.70 93.00 1760 ---- 95.30B 85.20A 85.20A 88.10 -.60 88.70 1765 ---- 91.00B 81.00A 81.00A 83.80 -.80 84.60 1770 ---- 86.70B 77.00A 77.00A 79.70 -.80 80.50 1775 77.90 82.50B 73.00A 73.70A 75.70 -.70 1 76.40 1780 ---- 78.40B 69.10A 69.10A 71.70 -.80 72.50 1785 ---- 74.40B 65.30A 65.30A 67.90 -.80 68.70 1790 ---- 70.50B 61.70A 61.70A 64.10 -.90 65.00 1795 ---- 66.70B 58.10A 58.10A 60.50 -.90 61.40 6 6 1800 ---- 63.00B 54.70A 54.70A 57.00 -.90 57.90 1 1 1805 ---- 59.50B 51.40A 51.40A 53.60 -.90 54.50 2 1810 ---- 56.00B 48.20A 48.20A 50.30 -.90 51.20 1815 ---- 52.60B 45.10A 45.10A 47.10 -1.00 48.10 1820 ---- 49.40B 42.20A 49.40B 44.10 -1.00 45.10 1825 ---- 46.30B 39.40A 46.30B 41.20 -1.00 42.20 1830 ---- 43.40B 36.70A 43.40B 38.50 -.90 39.40 4 1835 ---- 40.60B 34.20A 40.60B 35.90 -.90 36.80 10 10 1840 ---- 37.90B 31.80A 37.90B 33.40 -1.00 34.40 1 1 1845 ---- 35.30B 29.60A 35.30B 31.00 -1.00 32.00 1850 28.90 32.90B 27.50A 27.50A 28.80 -1.00 1 29.80 2 2 1855 ---- 30.60B 25.50A 30.60B 26.70 -1.00 27.70 1860 ---- 28.50B 23.60A 28.50B 24.80 -.90 25.70 1865 ---- 26.40B 21.80A 26.40B 22.90 -.90 23.80 17 17 1870 ---- 24.50B 20.20A 24.50B 21.20 -.90 22.10 1875 ---- 22.70B 18.60A 22.70B 19.60 -.80 20.40 1 1880 ---- 21.00B 17.20A 21.00B 18.10 -.80 18.90 3 3 1885 ---- 19.40B 15.90A 19.40B 16.70 -.80 17.50 1890 ---- 17.90B 14.60A 17.90B 15.40 -.70 16.10 5 5 1895 15.10 16.50B 13.50A 15.20B 14.20 -.70 2 14.90 11 15 1900 ---- 15.30B 12.40A 15.30B 13.10 -.60 13.70 6 5 1905 ---- 14.10B 11.50A 14.10B 12.00 -.70 12.70 24 23 1910 ---- 13.00B 10.60A 13.00B 11.10 -.60 11.70 1915 ---- 12.00B 9.70A 12.00B 10.20 -.60 10.80 3 3 1920 ---- 11.00B 9.00A 11.00B 9.40 -.60 10.00 13 13 1925 ---- 10.10B 8.30A 10.10B 8.70 -.50 9.20 1930 ---- 9.30B 7.70A 9.30B 8.00 -.50 8.50 1935 ---- 8.60B 7.10A 8.60B 7.40 -.50 7.90 4 11 1940 ---- 7.90B 6.60A 7.90B 6.80 -.50 7.30 8 4 1945 ---- 7.30B 6.10A 6.10A 6.30 -.50 6.80 1 1950 ---- 6.80B 5.60A 5.60A 5.80 -.50 6.30 1 3 1955 ---- 6.30B 5.20A 5.20A 5.40 -.40 5.80 1960 ---- 5.80B 4.80A 4.80A 5.00 -.40 5.40 1965 ---- 5.40B 4.50A 4.50A 4.60 -.40 5.00 1970 ---- 5.00B 4.20A 4.20A 4.30 -.30 4.60 1975 ---- 4.60B 3.90A 3.90A 4.00 -.30 4.30 3 1980 ---- 4.30B 3.60A 3.60A 3.70 -.30 4.00 1985 ---- 4.00B 3.40A 3.40A 3.50 -.20 3.70 1990 ---- 3.70B 3.20A 3.20A 3.20 -.30 3.50 1995 ---- 3.40B 3.00A 3.00A 3.00 -.20 3.20 2000 ---- 3.20B 2.80A 2.80A 2.80 -.20 3.00 5 7 2005 ---- 3.00B 2.60A 2.60A 2.60 -.20 1 2.80 1 2010 ---- 2.80B 2.40A 2.40A 2.40 -.20 2.60 5 5 2015 ---- 2.60B 2.30A 2.30A 2.30 -.10 3 2.40 2020 ---- 2.40B 2.10A 2.10A 2.10 -.20 2.30 2025 ---- 2.30B 2.00A 2.00A 2.00 -.10 2.10 3 2030 ---- 2.10B 1.90A 1.90A 1.90 -.10 2.00 2035 ---- 2.00B 1.80A 1.80A 1.80 -.10 1.90 2040 ---- 1.90B ---- 1.90B 1.60 -.10 3 1.70 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 126 150 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- .60A .60A .60 -.10 .70 1610 ---- ---- ---- ---- .60 -.10 .70 1615 ---- ---- ---- ---- .60 -.10 .70 1620 ---- ---- ---- ---- .70 -.10 .80 1625 ---- ---- .80A .80A .80 -.10 .90 1630 ---- ---- ---- ---- .80 -.10 .90 1635 ---- ---- .90A .90A .90 -.10 1.00 10 10 1640 ---- ---- 1.00A 1.00A .90 -.20 1.10 1645 ---- ---- 1.00A 1.00A 1.00 -.20 1 1.20 1650 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 4 6 1655 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1660 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 11 11 1665 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1670 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 2 1675 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1680 ---- ---- 1.70A 1.70A 1.80 -.20 2.00 7 7 1685 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1 1690 ---- ---- 2.00A 2.00A 2.10 -.30 2.40 1 1695 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 1700 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 1 11 1705 ---- ---- 2.60A 2.60A 2.70 -.30 3.00 1710 ---- ---- 2.80A 2.80A 2.90 -.40 3.30 1715 3.20 3.20 3.10A 3.20 3.20 -.40 5 3.60 5 1720 ---- ---- 3.40A 3.40A 3.50 -.50 4.00 3 1725 ---- ---- 3.70A 3.70A 3.80 -.50 4.30 1 1 1730 ---- ---- 4.00A 4.00A 4.20 -.50 4.70 1735 ---- ---- 4.40A 4.40A 4.60 -.60 5.20 1740 ---- ---- 4.80A 4.80A 5.00 -.70 5.70 3 1745 ---- ---- 5.20A 5.20A 5.50 -.70 6.20 1750 ---- ---- 5.80A 5.80A 6.10 -.70 6.80 1 1755 ---- ---- 6.30A 6.30A 6.70 -.80 7.50 1760 ---- ---- 6.90A 6.90A 7.40 -.80 8.20 1765 ---- ---- 7.60A 7.60A 8.20 -.80 9.00 1770 ---- ---- 8.40A 8.40A 9.10 -.80 9.90 1 1 1775 ---- ---- 9.20A 9.20A 10.00 -.90 10.90 1 2 1780 ---- ---- 10.10A 10.10A 11.10 -.90 12.00 10 1785 ---- 13.20B 11.10A 11.10A 12.20 -.90 13.10 1790 ---- 14.50B 12.20A 12.20A 13.40 -1.00 14.40 9 10 1795 ---- 16.00B 13.40A 13.40A 14.80 -1.00 15.80 1 1800 16.10 17.50B 14.70A 15.70A 16.20 -1.00 1 17.20 75 1805 ---- 19.20B 16.10A 16.10A 17.80 -1.00 18.80 11 11 1810 ---- 21.00B 17.60A 17.60A 19.50 -1.10 20.60 10 10 1815 ---- 22.90B 19.20A 19.20A 21.30 -1.10 22.40 1820 ---- 25.00B 21.00A 21.00A 23.30 -1.10 1 24.40 1825 ---- 27.20B 22.90A 22.90A 25.40 -1.10 1 26.50 15 15 1830 ---- 29.50B 24.90A 24.90A 27.60 -1.10 28.70 1835 ---- 32.00B 27.10A 27.10A 30.00 -1.10 31.10 1840 ---- 34.60B 29.40A 29.40A 32.50 -1.10 33.60 26 19 1845 ---- 37.30B 31.80A 31.80A 35.10 -1.10 36.20 1850 ---- 40.10B 34.30A 34.30A 37.90 -1.10 39.00 1855 ---- 43.10B 37.00A 37.00A 40.80 -1.00 41.80 1860 ---- 46.20B 40.00A 40.00A 43.80 -1.00 44.80 1865 ---- 49.50B 42.90A 42.90A 46.90 -1.00 47.90 1870 ---- 52.80B 46.00A 46.00A 50.20 -1.00 51.20 1875 ---- 56.20B 49.10A 49.10A 53.60 -.90 54.50 1880 ---- 59.80B 52.40A 52.40A 57.00 -.90 57.90 1885 ---- 63.40B 55.80A 55.80A 60.60 -.90 61.50 1890 ---- 67.20B 59.30A 59.30A 64.30 -.80 65.10 1895 ---- 71.00B 63.00A 63.00A 68.10 -.80 68.90 1900 ---- 75.00B 66.70A 66.70A 71.90 -.80 72.70 1905 ---- 79.00B 70.40A 70.40A 75.90 -.70 76.60 1910 ---- 83.10B 74.30A 74.30A 79.90 -.80 80.70 1915 ---- 87.30B 78.30A 78.30A 84.00 -.70 84.70 1920 ---- 91.50B 82.30A 82.30A 88.20 -.70 88.90 1925 ---- 95.80B 86.40A 86.40A 92.50 -.60 93.10 1930 ---- 100.10B 90.60A 90.60A 96.80 -.60 97.40 1935 ---- 104.60B 94.90A 94.90A 101.10 -.60 101.70 1940 ---- 109.00B 99.20A 99.20A 105.50 -.60 106.10 1945 ---- 113.50B 103.50A 103.50A 110.00 -.60 110.60 1950 ---- 118.10B 107.90A 107.90A 114.50 -.60 115.10 1955 ---- 122.70B 112.40A 112.40A 119.10 -.50 119.60 1960 ---- 127.30B 116.90A 116.90A 123.70 -.50 124.20 1965 ---- 132.00B 121.50A 121.50A 128.30 -.50 128.80 1970 ---- 133.60B 126.10A 126.10A 133.00 -.40 133.40 1975 ---- 141.30B 130.70A 130.70A 137.60 -.40 138.00 1980 ---- ---- 135.30A 135.30A 142.40 -.30 142.70 1985 ---- ---- ---- ---- 147.10 -.30 147.40 1990 ---- ---- ---- ---- 151.80 -.40 152.20 1995 ---- ---- ---- ---- 156.60 -.30 156.90 2000 ---- 165.20B 154.20A 165.20B 161.40 -.30 161.70 2005 ---- ---- ---- ---- 166.20 -.30 166.50 2010 ---- ---- ---- ---- 171.00 -.30 171.30 2015 ---- ---- ---- ---- 175.90 -.20 176.10 2020 ---- ---- ---- ---- 180.70 -.20 180.90 2025 ---- 189.50B 178.20A 189.50B 185.60 -.20 185.80 2030 ---- ---- ---- ---- 190.40 -.20 190.60 2035 ---- ---- ---- ---- 195.30 -.20 195.50 2040 ---- ---- ---- ---- 200.20 -.20 200.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 107 216 OG JAN23 Gold Option CALL 1000 ---- 833.00B 823.20A 832.90B 825.40 UNCH 825.40 1050 ---- 783.00B 773.20A 782.90B 775.40 UNCH 775.40 1100 ---- 733.00B 723.20A 732.90B 725.40 UNCH 725.40 1150 ---- 683.00B 673.20A 682.90B 675.40 UNCH 675.40 1175 ---- 658.00B 648.20A 657.90B 650.40 UNCH 650.40 1200 ---- 633.00B 623.20A 632.90B 625.40 UNCH 625.40 1225 ---- 608.00B 598.20A 607.90B 600.40 UNCH 600.40 1250 ---- 583.00B 573.20A 582.90B 575.40 UNCH 575.40 12 1275 ---- 558.00B 548.20A 557.90B 550.40 UNCH 550.40 1300 ---- 533.00B 523.20A 532.90B 525.40 UNCH 525.40 1325 ---- 508.00B 498.20A 507.90B 500.40 UNCH 500.40 1350 ---- 483.00B 473.20A 482.90B 475.40 UNCH 475.40 22 1360 ---- 473.00B 463.20A 472.90B 465.40 UNCH 465.40 1370 ---- 463.00B 453.20A 462.90B 455.40 UNCH 455.40 1375 ---- 458.00B 448.20A 457.90B 450.40 UNCH 450.40 1380 ---- 453.00B 443.20A 452.90B 445.40 UNCH 445.40 1390 ---- 443.00B 433.20A 442.90B 435.40 UNCH 435.40 1400 ---- 433.00B 423.20A 432.90B 425.40 UNCH 425.40 1 1410 ---- 423.00B 413.20A 422.90B 415.40 UNCH 415.40 1420 ---- 413.00B 403.20A 412.90B 405.40 UNCH 405.40 1425 ---- 408.00B 398.20A 407.90B 400.40 UNCH 400.40 1430 ---- 403.00B 393.20A 402.90B 395.40 UNCH 395.40 1440 ---- 393.00B 383.20A 392.90B 385.40 UNCH 385.40 1445 ---- 388.00B 378.20A 387.90B 380.40 UNCH 380.40 1450 ---- 383.00B 373.20A 382.90B 375.40 UNCH 375.40 1 1455 ---- 378.00B 368.20A 377.90B 370.40 UNCH 370.40 1460 ---- 373.00B 363.20A 372.90B 365.40 UNCH 365.40 1465 ---- 368.00B 358.20A 367.90B 360.40 UNCH 360.40 2 1470 ---- 363.00B 353.20A 362.90B 355.40 UNCH 355.40 1475 ---- 358.00B 348.20A 357.90B 350.40 UNCH 350.40 1480 ---- 353.00B 343.20A 352.90B 345.40 UNCH 345.40 1485 ---- 348.00B 338.20A 347.90B 340.40 UNCH 340.40 1490 ---- 343.00B 333.20A 342.90B 335.40 UNCH 335.40 1495 ---- 338.00B 328.20A 337.90B 330.40 UNCH 330.40 1500 ---- 333.00B 323.20A 332.90B 325.40 UNCH 325.40 3 1505 ---- 328.00B 318.20A 327.90B 320.40 UNCH 320.40 1510 ---- 323.00B 313.20A 322.90B 315.40 UNCH 315.40 1515 ---- 318.00B 308.20A 317.90B 310.40 UNCH 310.40 1520 ---- 313.00B 303.20A 312.90B 305.40 UNCH 305.40 1525 ---- 308.10B 298.20A 308.00B 300.40 UNCH 300.40 1530 ---- 303.10B 293.20A 303.00B 295.40 UNCH 295.40 1535 ---- 298.00B 288.20A 297.90B 290.40 UNCH 290.40 1540 ---- 293.10B 283.20A 293.00B 285.40 UNCH 285.40 1545 ---- 288.00B 278.20A 287.90B 280.40 UNCH 280.40 1550 ---- 283.00B 273.20A 282.80B 275.40 UNCH 275.40 84 1555 ---- 278.00B 268.20A 277.90B 270.40 UNCH 270.40 4 1560 ---- 273.10B 263.20A 273.00B 265.40 UNCH 265.40 1565 ---- 268.00B 258.20A 267.90B 260.40 UNCH 260.40 1570 ---- 263.10B 253.20A 263.00B 255.40 UNCH 255.40 1575 ---- 258.10B 248.20A 258.00B 250.40 UNCH 250.40 1580 ---- 253.10B 243.20A 253.00B 245.40 UNCH 245.40 1585 ---- 248.10B 238.20A 248.00B 240.40 UNCH 240.40 1590 ---- 243.00B 233.20A 242.90B 235.40 UNCH 235.40 1595 ---- 238.00B 228.20A 237.90B 230.40 UNCH 230.40 1600 ---- 233.30B 221.80A 233.30B 225.40 UNCH 225.40 1 29 1605 ---- 228.30B 216.80A 228.30B 220.40 UNCH 220.40 1610 ---- 223.30B 211.80A 223.30B 215.40 UNCH 215.40 3 1615 ---- 218.30B 206.80A 218.30B 210.40 UNCH 210.40 1 1620 ---- 213.30B 201.80A 213.30B 205.40 UNCH 205.40 2 1625 ---- 208.30B 196.80A 208.30B 200.40 UNCH 200.40 100 594 1630 ---- 203.30B 191.80A 203.30B 195.40 UNCH 195.40 3 1635 ---- 198.30B 186.80A 198.30B 190.40 UNCH 190.40 1640 ---- 193.30B 181.80A 193.30B 185.40 UNCH 185.40 3 1645 ---- 188.30B 176.80A 188.30B 180.40 UNCH 180.40 1650 ---- 183.30B 171.80A 183.30B 175.40 UNCH 175.40 860 1655 ---- 178.30B 166.80A 178.30B 170.40 UNCH 170.40 302 1660 ---- 173.30B 161.80A 173.30B 165.40 UNCH 165.40 307 1665 ---- 168.30B 156.80A 168.30B 160.40 UNCH 160.40 60 1670 ---- 163.30B 151.80A 163.30B 155.40 UNCH 155.40 25 1675 ---- 158.30B 146.60A 158.30B 150.40 UNCH 150.40 902 1680 ---- 153.30B 141.80A 153.30B 145.40 UNCH 4 145.40 261 1685 ---- 148.30B 136.80A 148.30B 140.50 +.10 140.40 269 1690 ---- 143.30B 131.80A 143.30B 135.50 +.10 135.40 911 1695 ---- 138.30B 126.80A 138.30B 130.50 +.10 130.40 168 1700 ---- 133.50B 121.60A 133.50B 125.50 +.10 125.40 5 1317 1705 120.30 128.30B 116.80A 122.30B 120.50 UNCH 11 120.50 1 124 1710 111.70 123.30B 111.70 123.30B 115.50 UNCH 1 115.50 2 264 1715 111.90 118.30B 106.90A 108.50A 110.50 UNCH 1 110.50 136 1720 ---- 113.30B 101.90A 113.30B 105.50 UNCH 105.50 767 1725 ---- 108.50B 96.70A 108.50B 100.50 UNCH 100.50 677 1730 ---- 103.30B 91.90A 103.30B 95.50 UNCH 95.50 290 1735 ---- 98.30B 86.90A 98.30B 90.50 UNCH 90.50 1655 1740 ---- 93.30B 81.90A 93.30B 85.50 UNCH 85.50 792 1745 ---- 88.30B 77.00A 88.30B 80.50 -.10 80.60 228 1750 73.20 83.60B 71.80A 83.60B 75.50 -.10 42 75.60 14 2810 1755 ---- 78.40B 67.10A 78.40B 70.50 -.20 70.70 168 1760 68.90 73.40B 62.10A 73.40B 65.60 -.10 4 65.70 2 529 1765 ---- 68.50B 57.20A 68.50B 60.60 -.20 1 60.80 2 413 1770 61.10 63.50B 52.30A 63.50B 55.70 -.20 6 55.90 1202 1775 ---- 58.80B 47.20A 58.80B 50.80 -.30 51.10 53 1039 1780 51.20 53.70B 42.50A 47.90B 45.90 -.40 22 46.30 35 616 1785 42.20 48.80B 37.70A 43.60B 41.00 -.60 2 41.60 5 846 1790 ---- 44.10B 33.10A 44.10B 36.30 -.60 36.90 5 455 1795 34.40 39.30B 28.70A 39.30B 31.60 -.90 2 32.50 2 212 1800 31.40 34.60B 24.40A 26.30B 27.10 -1.10 29 28.20 303 4348 1805 20.60 30.10B 20.40A 22.00B 22.80 -1.30 17 24.10 55 344 1810 24.30 25.70B 16.80A 24.50B 18.80 -1.60 7 20.40 98 894 1815 18.60 21.60B 13.60A 21.60B 15.30 -1.60 18 16.90 126 903 1820 14.90 17.80B 10.60A 10.60A 12.10 -1.70 58 13.80 468 1128 1825 11.90 14.50B 8.10A 8.10A 9.40 -1.70 448 11.10 1258 1905 1830 7.60 11.50B 6.10A 6.10A 7.10 -1.70 507 8.80 957 964 1835 5.20 9.00B 4.50A 4.80B 5.40 -1.50 174 6.90 336 1029 1840 6.30 6.90B 3.30A 3.50 4.00 -1.30 950 5.30 255 1084 1845 3.60 5.30B 2.40 2.50B 2.90 -1.20 80 4.10 79 433 1850 3.60 4.00B 1.90 1.90 2.20 -.90 493 3.10 1194 3052 1855 1.50 3.00B 1.50 3.00B 1.70 -.70 135 2.40 707 581 1860 1.80 2.40 1.10 1.10 1.30 -.60 338 1.90 275 1151 1865 1.30 1.70B .90A .90A 1.00 -.50 8 1.50 89 572 1870 1.00 1.30B .70A .70A .80 -.40 268 1.20 45 481 1875 1.00 1.00 .60A .60A .60 -.40 176 1.00 904 1891 1880 .60 .80B .50A .50A .50 -.30 26 .80 225 269 1885 .50 .60 .40A .40A .40 -.20 2 .60 16 177 1890 ---- ---- .40A .40A .30 -.20 266 .50 2 425 1895 ---- ---- .30A .30A .30 -.10 .40 3 206 1900 .30 .30 .30 .30 .20 -.20 264 .40 85 3772 1905 .30 .30 .30 .30 .20 -.10 3 .30 9 274 1910 ---- ---- .20A .20A .20 -.10 250 .30 458 1915 .20 .20 .20 .20 .10 -.10 5 .20 8 571 1920 .20 .20 .20 .20 .10 -.10 546 .20 354 1925 ---- ---- ---- ---- .10 -.10 15 .20 53 818 1930 ---- ---- ---- ---- .10 UNCH .10 13 597 1935 ---- ---- ---- ---- .10 UNCH 10 .10 104 1940 .10 .10 .10 .10 .10 UNCH 1 .10 2 156 1945 .10 .10 .10 .10 .10 UNCH 24 .10 229 1950 .10 .10 .10 .10 .10 UNCH 4 .10 13 2224 1955 ---- ---- ---- ---- .10 UNCH .10 14 228 1960 ---- ---- ---- ---- .10 UNCH .10 114 1965 ---- ---- ---- ---- .10 UNCH .10 25 164 1970 ---- ---- ---- ---- .10 UNCH .10 1 69 1975 ---- ---- ---- ---- .10 UNCH .10 867 1980 ---- ---- ---- ---- .10 UNCH .10 143 1985 ---- ---- ---- ---- .10 UNCH .10 76 1990 ---- ---- ---- ---- .10 UNCH .10 352 1995 ---- ---- ---- ---- .10 UNCH .10 205 2000 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 787 2105 ---- ---- ---- ---- .10 UNCH .10 49 2110 ---- ---- ---- ---- .10 UNCH .10 19 2115 ---- ---- ---- ---- .10 UNCH .10 34 2120 ---- ---- ---- ---- .10 UNCH .10 42 2125 ---- ---- ---- ---- .10 UNCH .10 637 2130 ---- ---- ---- ---- .10 UNCH .10 45 2135 ---- ---- ---- ---- .10 UNCH .10 65 2140 ---- ---- ---- ---- .10 UNCH .10 66 2145 ---- ---- ---- ---- .10 UNCH .10 6 2150 ---- ---- ---- ---- .10 UNCH .10 235 2155 ---- ---- ---- ---- .10 UNCH .10 2 2160 ---- ---- ---- ---- .10 UNCH .10 23 2165 ---- ---- ---- ---- .10 UNCH .10 4 2170 ---- ---- ---- ---- .10 UNCH .10 22 2175 ---- ---- ---- ---- .10 UNCH .10 194 2180 ---- ---- ---- ---- .10 UNCH .10 9 2185 ---- ---- ---- ---- .10 UNCH .10 12 2190 ---- ---- ---- ---- .10 UNCH .10 11 2195 ---- ---- ---- ---- .10 UNCH .10 28 2200 ---- ---- ---- ---- .10 UNCH .10 805 2205 ---- ---- ---- ---- .10 UNCH .10 2 2210 ---- ---- ---- ---- .10 UNCH .10 32 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 5 2225 ---- ---- ---- ---- .10 UNCH .10 47 2230 ---- ---- ---- ---- .10 UNCH .10 15 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 18 2245 ---- ---- ---- ---- .10 UNCH .10 1 2250 ---- ---- ---- ---- .10 UNCH .10 306 2255 ---- ---- ---- ---- .10 UNCH .10 2260 ---- ---- ---- ---- .10 UNCH .10 2 2265 ---- ---- ---- ---- .10 UNCH .10 7 2270 ---- ---- ---- ---- .10 UNCH .10 17 2275 ---- ---- ---- ---- .10 UNCH .10 86 2280 ---- ---- ---- ---- .10 UNCH .10 147 2290 ---- ---- ---- ---- .10 UNCH .10 19 2300 ---- ---- ---- ---- .10 UNCH .10 4481 2310 ---- ---- ---- ---- .10 UNCH .10 24 2320 ---- ---- ---- ---- .10 UNCH .10 51 2325 ---- ---- ---- ---- .10 UNCH .10 115 2330 ---- ---- ---- ---- .10 UNCH .10 48 2340 ---- ---- ---- ---- .10 UNCH .10 33 2350 ---- ---- ---- ---- .10 UNCH .10 1064 2360 ---- ---- ---- ---- .10 UNCH .10 10 2375 ---- ---- ---- ---- .10 UNCH .10 44 2400 ---- ---- ---- ---- .10 UNCH .10 8843 2425 ---- ---- ---- ---- .10 UNCH .10 424 2450 ---- ---- ---- ---- .10 UNCH .10 1429 2475 ---- ---- ---- ---- .10 UNCH .10 108 2500 ---- ---- ---- ---- .10 UNCH .10 5184 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 ---- ---- ---- ---- .10 UNCH .10 445 2700 ---- ---- ---- ---- .10 UNCH .10 216 2750 ---- ---- ---- ---- .10 UNCH .10 101 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 933.00B 923.20A 932.90B 925.40 UNCH 925.40 950 ---- 883.00B 873.20A 882.90B 875.40 UNCH 875.40 OG FEB23 Gold Option CALL 1000 ---- 832.70B 823.20A 832.70B 825.40 UNCH 825.40 1025 ---- 807.70B 798.30A 807.70B 800.40 UNCH 800.40 1050 ---- 782.80B 773.20A 782.70B 775.40 UNCH 775.40 1075 ---- 757.70B 748.30A 757.60B 750.40 UNCH 750.40 1100 ---- 732.80B 723.20A 732.70B 725.40 UNCH 725.40 1125 ---- 707.80B 698.30A 707.70B 700.40 UNCH 700.40 1150 ---- 682.80B 673.20A 682.70B 675.40 UNCH 675.40 1175 ---- 657.80B 648.20A 657.70B 650.40 UNCH 650.40 1200 ---- 632.80B 623.20A 632.60B 625.40 UNCH 625.40 1 1225 ---- 607.80B 598.20A 607.70B 600.40 UNCH 600.40 1250 ---- 582.50B 573.20A 582.40B 575.40 UNCH 575.40 1275 ---- 557.80B 548.20A 557.70B 550.40 UNCH 550.40 1300 ---- 532.80B 523.20A 532.60B 525.40 UNCH 525.40 1325 ---- 507.70B 498.20A 507.70B 500.40 UNCH 500.40 1350 ---- 482.90B 473.20A 482.80B 475.40 UNCH 475.40 5 1360 ---- 472.70B 463.20A 472.70B 465.40 UNCH 465.40 1370 ---- 462.70B 453.20A 462.70B 455.40 UNCH 455.40 1375 ---- 457.70B 448.20A 457.70B 450.40 UNCH 450.40 1380 ---- 452.70B 443.20A 452.70B 445.40 UNCH 445.40 1390 ---- 442.70B 433.20A 442.70B 435.40 UNCH 435.40 1400 ---- 432.90B 423.20A 432.80B 425.40 UNCH 425.40 1410 ---- 422.60B 413.20A 422.50B 415.40 UNCH 415.40 1420 ---- 412.60B 403.20A 412.50B 405.40 UNCH 405.40 1425 ---- 407.90B 398.20A 407.80B 400.40 UNCH 400.40 1430 ---- 402.90B 393.20A 402.80B 395.40 UNCH 395.40 1440 ---- 392.90B 383.20A 392.80B 385.40 UNCH 385.40 1445 ---- 387.90B 378.20A 387.80B 380.40 UNCH 380.40 1450 ---- 383.00B 373.20A 382.90B 375.40 UNCH 375.40 1455 ---- 377.90B 368.20A 377.80B 370.40 UNCH 370.40 1460 ---- 372.90B 363.20A 372.80B 365.40 UNCH 365.40 1465 ---- 367.90B 358.20A 367.80B 360.40 UNCH 360.40 1470 ---- 362.90B 353.30A 362.80B 355.40 UNCH 355.40 1475 ---- 357.90B 348.30A 357.80B 350.40 UNCH 350.40 1480 ---- 352.90B 343.30A 352.80B 345.40 UNCH 345.40 1485 ---- 347.90B 338.30A 347.80B 340.40 UNCH 340.40 1490 ---- 342.80B 333.30A 342.80B 335.40 UNCH 335.40 1495 ---- 337.80B 328.30A 337.80B 330.40 UNCH 330.40 1500 ---- 332.80B 323.30A 332.80B 325.40 UNCH 325.40 15 1505 ---- 328.20B 316.90A 328.20B 320.40 UNCH 320.40 1510 ---- 323.20B 311.90A 323.20B 315.40 UNCH 315.40 1515 ---- 318.20B 306.90A 318.20B 310.40 UNCH 310.40 2 1520 ---- 313.20B 301.90A 313.20B 305.40 UNCH 305.40 1525 ---- 308.20B 296.90A 308.20B 300.40 UNCH 300.40 1530 ---- 303.20B 291.90A 303.20B 295.40 UNCH 295.40 1535 ---- 298.20B 286.90A 298.20B 290.40 UNCH 290.40 1540 ---- 293.20B 281.90A 293.20B 285.40 UNCH 285.40 1545 ---- 288.20B 276.90A 288.20B 280.40 UNCH 280.40 1550 ---- 283.20B 271.90A 283.20B 275.40 UNCH 275.40 1 1555 ---- 278.20B 266.90A 278.20B 270.40 UNCH 270.40 1 1560 ---- 273.20B 261.90A 273.20B 265.40 UNCH 265.40 1 1565 ---- 268.20B 257.00A 268.20B 260.40 UNCH 260.40 1 1570 ---- 263.20B 252.00A 263.20B 255.40 UNCH 255.40 1575 ---- 258.60B 246.70A 258.60B 250.40 UNCH 250.40 7 1580 ---- 253.30B 242.00A 253.30B 245.40 UNCH 245.40 1585 ---- 248.30B 237.00A 248.30B 240.40 -.10 240.50 1590 ---- 243.30B 232.00A 243.30B 235.50 UNCH 235.50 1595 ---- 238.40B 227.00A 238.40B 230.50 UNCH 230.50 1600 ---- 233.60B 221.90A 233.60B 225.50 UNCH 225.50 74 1605 ---- 228.40B 217.10A 228.40B 220.50 -.10 220.60 1610 ---- 223.50B 212.20A 223.50B 215.60 UNCH 215.60 99 1615 ---- 218.50B 207.20A 218.50B 210.60 -.10 210.70 1 1620 ---- 213.60B 202.20A 213.60B 205.70 UNCH 205.70 2 1625 ---- 208.80B 197.10A 208.80B 200.70 -.10 200.80 37 1630 ---- 203.70B 192.40A 203.70B 195.80 -.10 195.90 12 1635 ---- 198.70B 187.40A 198.70B 190.90 UNCH 190.90 56 1640 ---- 193.80B 182.50A 193.80B 185.90 -.10 186.00 7 1645 ---- 188.90B 177.60A 188.90B 181.00 -.10 181.10 3 1650 ---- 184.20B 172.60A 184.20B 176.10 -.10 176.20 1 118 1655 ---- 179.10B 167.80A 179.10B 171.20 -.20 171.40 12 1660 ---- 174.20B 162.90A 174.20B 166.30 -.20 166.50 1565 1665 ---- 169.30B 158.10A 169.30B 161.40 -.20 161.60 3 1670 ---- 164.40B 153.20A 164.40B 156.50 -.30 156.80 750 1675 ---- 159.70B 148.20A 159.70B 151.70 -.20 8 151.90 1129 1680 ---- 154.70B 143.60A 154.70B 146.80 -.30 147.10 186 1685 ---- 149.80B 138.80A 149.80B 142.00 -.30 142.30 216 1690 ---- 145.00B 134.00A 145.00B 137.20 -.30 137.50 318 1695 ---- 140.20B 129.30A 140.20B 132.40 -.40 132.80 60 1700 126.70 135.60B 124.30A 125.40A 127.60 -.50 6 128.10 1621 1705 ---- 130.70B 119.90A 130.70B 122.90 -.50 123.40 86 1710 ---- 126.00B 115.20A 126.00B 118.20 -.50 118.70 1 54 1715 ---- 121.30B 110.60A 121.30B 113.60 -.50 114.10 5 193 1720 108.10 116.60B 105.80A 105.80A 108.90 -.60 3 109.50 3 176 1725 103.40 112.10B 101.30A 103.60B 104.40 -.60 3 105.00 222 1730 99.70 107.50B 96.80A 102.20B 99.90 -.60 1 100.50 277 1735 96.30 103.00B 92.40A 93.30A 95.40 -.60 6 96.00 2 216 1740 92.00 98.50B 88.10A 93.20B 91.00 -.70 11 91.70 2 948 1745 89.30 94.10B 83.80A 88.90B 86.70 -.60 3 87.30 1 104 1750 ---- 89.70B 79.60A 89.70B 82.40 -.70 83.10 1 3208 1755 ---- 85.40B 75.50A 85.40B 78.20 -.70 78.90 317 1760 ---- 81.20B 71.50A 81.20B 74.10 -.80 74.90 1985 1765 ---- 77.00B 67.50A 77.00B 70.10 -.80 1 70.90 423 1770 ---- 72.90B 63.70A 72.90B 66.20 -.80 67.00 1445 1775 65.00 69.00B 60.00A 69.00B 62.40 -.80 3 63.20 463 1780 ---- 65.20B 56.40A 65.20B 58.70 -.90 59.60 12 475 1785 56.10 61.40B 52.90A 53.40A 55.10 -1.00 1 56.10 7 498 1790 ---- 57.80B 49.60A 57.80B 51.70 -.90 2 52.60 48 1050 1795 ---- 54.30B 46.30A 54.30B 48.30 -1.10 49.40 1 180 1800 44.90 50.90B 43.20A 44.40B 45.20 -1.00 124 46.20 92 3471 1805 40.30 47.60B 40.30 40.70A 42.10 -1.10 4 43.20 11 420 1810 39.00 44.50B 37.50A 37.50A 39.20 -1.10 10 40.30 8 413 1815 37.90 41.60B 34.80A 35.10A 36.50 -1.00 1 37.50 19 163 1820 33.90 38.70B 32.30A 38.70B 33.80 -1.10 16 34.90 28 674 1825 33.70 36.00B 29.90A 30.70B 31.40 -1.00 225 32.40 259 1833 1830 30.20 33.50B 27.70A 27.80A 29.00 -1.00 468 30.00 260 606 1835 30.40 31.10B 25.60A 25.70A 26.80 -1.00 20 27.80 374 1223 1840 26.00 28.80B 23.60A 23.70A 24.80 -.90 25 25.70 35 2960 1845 23.00 26.60B 21.70A 26.60B 22.80 -.90 204 23.70 304 369 1850 22.50 24.60B 20.00A 20.60 21.00 -.90 284 21.90 798 8677 1855 ---- 22.70B 18.40A 22.70B 19.30 -.90 3 20.20 25 339 1860 17.80 20.90B 16.90A 17.40 17.80 -.80 9 18.60 202 1670 1865 17.70 19.20B 15.50A 15.60A 16.30 -.80 5 17.10 35 197 1870 16.00 17.70 14.20A 14.30A 14.90 -.80 7 15.70 63 704 1875 14.80 16.20B 13.00A 13.10A 13.70 -.80 145 14.50 768 2064 1880 12.20 14.90B 12.00A 12.30 12.60 -.70 56 13.30 43 792 1885 11.10 13.70B 11.00A 13.70B 11.50 -.70 7 12.20 388 616 1890 12.40 12.50B 10.00A 10.20 10.50 -.70 16 11.20 35 209 1895 9.30 11.50B 9.20A 9.20A 9.70 -.60 16 10.30 12 75 1900 9.90 10.60 8.50A 8.60 8.80 -.60 530 9.40 1475 8001 1905 ---- 9.70B 7.70A 9.70B 8.10 -.60 2 8.70 2 292 1910 7.80 8.80B 7.00 7.10B 7.40 -.60 7 8.00 58 386 1915 ---- 8.10B 6.50A 8.10B 6.80 -.50 1 7.30 12 194 1920 ---- 7.40B 6.00A 7.40B 6.30 -.40 1 6.70 147 440 1925 5.90 6.90 5.50A 5.50A 5.80 -.40 85 6.20 351 3014 1930 ---- 6.30B 5.10A 6.30B 5.30 -.40 1 5.70 10 97 1935 4.80 5.70B 4.70A 4.70A 4.90 -.30 3 5.20 85 369 1940 4.50 5.30B 4.30A 5.30B 4.50 -.30 4 4.80 4 493 1945 4.10 4.80B 3.90A 4.80B 4.10 -.30 1 4.40 3 79 1950 3.90 4.40B 3.60A 3.60A 3.80 -.30 37 4.10 425 2609 1955 ---- 4.10B 3.40A 3.40A 3.50 -.30 3.80 51 1960 3.50 3.80B 3.10A 3.10A 3.20 -.30 10 3.50 3 78 1965 3.20 3.50B 2.90 3.50B 3.00 -.20 4 3.20 19 144 1970 3.00 3.20B 2.70A 3.20B 2.80 -.20 2 3.00 12 95 1975 2.60 3.00B 2.50 2.60B 2.60 -.20 8 2.80 37 553 1980 2.50 2.80 2.30A 2.30A 2.40 -.20 6 2.60 157 1985 2.20 2.50B 2.20 2.20 2.20 -.20 6 2.40 397 1990 2.00 2.40B 2.00 2.40B 2.00 -.20 4 2.20 1 270 1995 ---- 2.20B 1.90A 1.90A 1.90 -.20 2.10 39 2000 1.80 2.10 1.80 1.80A 1.80 -.10 109 1.90 512 3769 2005 ---- 1.90B 1.70A 1.70A 1.70 -.10 1.80 104 2010 1.60 1.80B 1.60 1.80B 1.50 -.20 1 1.70 113 2015 ---- 1.70B 1.50A 1.50A 1.40 -.20 1.60 155 2020 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 207 2025 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 742 2030 ---- ---- ---- ---- 1.20 -.10 1.30 6 177 2035 1.20 1.30B 1.20 1.20 1.10 -.10 4 1.20 6 93 2040 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 320 356 2045 ---- ---- ---- ---- 1.00 -.10 1.10 507 2050 ---- 1.10B ---- 1.10B 1.00 UNCH 43 1.00 7 1750 2055 ---- ---- ---- ---- .90 -.10 1.00 49 2060 ---- ---- ---- ---- .90 UNCH .90 1 87 2065 ---- ---- ---- ---- .80 -.10 .90 7 25 2070 ---- .90B ---- .90B .80 UNCH .80 147 2075 ---- ---- ---- ---- .70 -.10 .80 115 2080 ---- ---- ---- ---- .70 -.10 .80 142 2085 ---- .80B ---- .80B .70 UNCH .70 48 2090 ---- ---- ---- ---- .70 UNCH .70 1 43 2095 ---- ---- ---- ---- .60 -.10 .70 90 2100 .70 .70 .60 .70 .60 -.10 165 .70 3 1664 2105 ---- ---- ---- ---- .60 UNCH .60 2 2110 ---- ---- ---- ---- .60 UNCH .60 67 2115 ---- ---- ---- ---- .50 -.10 .60 21 2120 ---- ---- ---- ---- .50 -.10 2 .60 5 621 2125 ---- ---- ---- ---- .50 UNCH .50 76 2130 ---- ---- ---- ---- .50 UNCH .50 29 2135 ---- ---- ---- ---- .40 -.10 .50 16 2140 ---- ---- ---- ---- .40 -.10 .50 36 2145 ---- ---- ---- ---- .40 -.10 .50 4 2150 ---- ---- ---- ---- .40 UNCH .40 317 540 2155 ---- ---- ---- ---- .40 UNCH .40 12 2160 ---- ---- ---- ---- .40 UNCH .40 1 2165 ---- ---- ---- ---- .40 UNCH .40 42 2170 ---- ---- ---- ---- .30 -.10 .40 63 2175 ---- ---- ---- ---- .30 -.10 .40 141 2180 ---- ---- ---- ---- .30 -.10 .40 3 2185 ---- ---- ---- ---- .30 -.10 .40 1 24 2190 ---- ---- ---- ---- .30 -.10 .40 85 2195 ---- ---- ---- ---- .30 -.10 .40 4 2200 ---- ---- ---- ---- .30 UNCH .30 1244 2205 ---- ---- ---- ---- .30 UNCH .30 97 2210 ---- ---- ---- ---- .30 UNCH .30 36 2215 ---- ---- ---- ---- .30 UNCH .30 25 2220 ---- ---- ---- ---- .30 UNCH .30 20 586 2225 ---- ---- ---- ---- .30 UNCH .30 51 2230 ---- ---- ---- ---- .20 -.10 .30 36 2235 .20 .20 .20 .20 .20 -.10 3 .30 1 2240 ---- ---- ---- ---- .20 -.10 .30 10 2245 .20 .20 .20 .20 .20 -.10 10 .30 65 2250 .20 .20 .20 .20 .20 -.10 6 .30 637 2255 ---- ---- .20A .20A .20 -.10 .30 99 2260 ---- ---- ---- ---- .20 -.10 .30 39 2265 ---- ---- ---- ---- .20 -.10 .30 3 2270 ---- ---- ---- ---- .20 -.10 .30 15 2275 ---- ---- .20A .20A .20 -.10 .30 61 2280 ---- ---- ---- ---- .20 -.10 .30 107 2290 ---- ---- ---- ---- .20 UNCH .20 79 2300 ---- ---- ---- ---- .20 UNCH .20 7379 2310 ---- ---- ---- ---- .20 UNCH .20 116 2320 ---- ---- ---- ---- .20 UNCH .20 1 21 2325 ---- ---- ---- ---- .20 UNCH .20 264 2330 ---- ---- ---- ---- .20 UNCH .20 100 2340 ---- ---- ---- ---- .20 UNCH .20 191 2350 ---- ---- ---- ---- .20 UNCH .20 16 2360 ---- ---- ---- ---- .20 UNCH .20 114 2375 ---- ---- ---- ---- .20 +.10 .10 405 2400 ---- ---- ---- ---- .10 UNCH .10 1458 2425 ---- ---- ---- ---- .10 UNCH .10 15 59 2450 ---- ---- ---- ---- .10 UNCH .10 100 2475 ---- ---- ---- ---- .10 UNCH .10 68 2500 ---- ---- ---- ---- .10 UNCH .10 923 2525 ---- ---- ---- ---- .10 UNCH .10 186 2550 ---- ---- ---- ---- .10 UNCH .10 769 2650 .10 .10 .10 .10 .10 UNCH 10 .10 56 788 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- 932.60B 923.20A 932.40B 925.40 UNCH 925.40 950 ---- 882.70B 873.20A 882.70B 875.40 UNCH 875.40 975 ---- 857.50B 848.30A 857.30B 850.40 UNCH 850.40 OG MAR23 Gold Option CALL 1000 ---- 848.00B 838.90A 847.90B 840.90 +.10 840.80 1025 ---- 823.10B 813.90A 823.00B 815.90 +.10 815.80 1050 ---- 798.10B 788.80A 798.00B 790.90 +.10 790.80 1075 ---- 773.10B 763.80A 773.00B 765.90 +.10 765.80 1100 ---- 748.00B 738.80A 748.00B 740.90 +.10 740.80 1125 ---- 723.20B 713.80A 723.10B 715.90 +.10 715.80 1150 ---- 698.10B 688.80A 698.10B 690.90 +.10 690.80 1175 ---- 673.10B 663.80A 672.90B 665.90 +.10 665.80 1200 ---- 648.10B 638.80A 648.10B 640.90 +.10 640.80 1225 ---- 623.10B 613.80A 623.10B 615.90 +.10 615.80 1250 ---- 598.20B 588.80A 598.10B 590.90 +.10 590.80 1275 ---- 573.20B 563.80A 573.10B 565.90 +.10 565.80 1300 ---- 548.20B 538.70A 548.10B 540.90 +.10 540.80 1325 ---- 523.20B 513.80A 523.10B 515.90 +.10 515.80 1350 ---- 498.20B 488.70A 498.00B 490.90 +.10 490.80 3 1360 ---- 488.20B 478.70A 488.10B 480.90 +.10 480.80 1370 ---- 478.20B 468.70A 478.10B 470.90 +.10 470.80 1375 ---- 473.20B 463.70A 473.00B 465.90 +.10 465.80 1380 ---- 468.30B 458.70A 468.20B 460.90 +.10 460.80 1390 ---- 458.20B 448.70A 458.00B 450.90 +.10 450.80 1400 ---- 448.20B 438.70A 448.20B 440.90 +.10 440.80 1410 ---- 438.20B 428.70A 438.20B 430.90 +.10 430.80 1420 ---- 428.20B 418.70A 428.20B 420.90 +.10 420.80 1425 ---- 423.20B 413.70A 423.20B 415.90 +.10 415.80 1430 ---- 418.20B 408.70A 418.20B 410.90 +.10 410.80 1440 ---- 408.20B 398.70A 408.20B 400.90 +.10 400.80 1450 ---- 398.30B 388.70A 398.20B 390.90 +.10 390.80 1460 ---- 388.20B 378.70A 388.00B 380.90 +.10 380.80 1465 ---- 383.20B 373.70A 383.20B 375.90 +.10 375.80 1470 ---- 378.10B 368.70A 378.10B 370.90 +.10 370.80 1475 ---- 373.30B 363.70A 373.20B 365.90 +.10 365.80 1480 ---- 368.30B 358.70A 368.20B 360.90 +.10 360.80 1485 ---- 363.30B 353.70A 363.20B 355.90 +.10 355.80 1490 ---- 358.30B 348.70A 358.20B 350.90 +.10 350.80 1495 ---- 353.30B 343.70A 353.20B 345.90 +.10 345.80 1500 ---- 348.30B 337.00A 348.20B 340.90 +.10 340.80 2 1505 ---- 343.30B 333.70A 343.20B 335.90 +.10 335.80 1510 ---- 338.30B 328.70A 338.20B 330.90 +.10 330.80 3 1515 ---- 333.30B 323.70A 333.20B 325.90 +.10 325.80 2 1520 ---- 328.30B 318.70A 328.20B 320.90 +.10 320.80 1 1525 ---- 323.90B 312.10A 323.90B 315.90 UNCH 315.90 5 1530 ---- 318.60B 307.50A 318.60B 310.90 UNCH 310.90 3 1535 ---- 313.60B 302.50A 313.60B 305.90 UNCH 305.90 1 1540 ---- 308.70B 297.50A 308.70B 301.00 UNCH 301.00 1545 ---- 303.70B 292.60A 303.70B 296.00 UNCH 296.00 1 1550 ---- 299.10B 287.40A 299.10B 291.00 UNCH 291.00 7 1555 ---- 293.80B 282.70A 293.80B 286.10 UNCH 286.10 1560 ---- 288.90B 277.70A 288.90B 281.10 UNCH 281.10 1565 ---- 283.90B 272.80A 283.90B 276.20 UNCH 276.20 1570 ---- 279.00B 267.90A 279.00B 271.20 UNCH 271.20 1575 ---- 274.40B 262.70A 274.40B 266.30 UNCH 266.30 2 1580 ---- 269.10B 258.00A 269.10B 261.30 -.10 261.40 1585 ---- 264.20B 253.10A 264.20B 256.40 -.10 256.50 1590 ---- 259.30B 248.20A 259.30B 251.50 -.10 251.60 1595 ---- 254.40B 243.30A 254.40B 246.60 -.10 246.70 1 1600 ---- 249.80B 238.20A 249.80B 241.70 -.10 241.80 8 1605 ---- 244.60B 233.50A 244.60B 236.80 -.10 236.90 9 1610 ---- 239.70B 228.70A 239.70B 231.90 -.10 232.00 4 1615 ---- 234.80B 223.80A 234.80B 227.10 UNCH 227.10 2 1620 ---- 230.00B 219.00A 230.00B 222.20 -.10 222.30 1 1625 ---- 225.40B 213.90A 225.40B 217.40 -.10 217.50 6 1630 ---- 220.30B 209.30A 220.30B 212.60 UNCH 212.60 3 1635 ---- 215.40B 204.50A 215.40B 207.70 -.10 207.80 1 1640 ---- 210.60B 199.70A 210.60B 202.90 -.10 203.00 4 1645 ---- 205.80B 194.90A 205.80B 198.10 -.20 198.30 12 1650 ---- 201.20B 189.90A 201.20B 193.30 -.20 193.50 9 110 1655 ---- 196.20B 185.40A 196.20B 188.50 -.30 188.80 26 1660 ---- 191.40B 180.60A 191.40B 183.70 -.30 184.00 10 1665 ---- 186.70B 175.90A 186.70B 179.00 -.30 179.30 9 1670 ---- 182.00B 171.20A 182.00B 174.30 -.30 174.60 14 1675 ---- 177.40B 166.30A 177.40B 169.60 -.40 170.00 3 97 1680 ---- 172.60B 161.90A 172.60B 164.90 -.40 165.30 1 243 1685 ---- 167.90B 157.30A 167.90B 160.30 -.40 160.70 84 1690 155.60 163.20B 152.50A 157.50B 155.70 -.40 1 156.10 262 1695 ---- 158.60B 147.90A 158.60B 151.10 -.50 151.60 9 1700 ---- 154.10B 143.40A 154.10B 146.50 -.60 147.10 421 1705 ---- 149.60B 139.00A 149.60B 142.10 -.50 142.60 1 12 1710 ---- 145.10B 134.50A 145.10B 137.60 -.50 138.10 1 62 1715 ---- 140.60B 130.10A 140.60B 133.20 -.50 133.70 1 4 1720 ---- 136.20B 125.80A 136.20B 128.80 -.50 129.30 1 15 1725 125.80 131.80B 121.50A 131.80B 124.40 -.60 11 125.00 3 308 1730 ---- 127.40B 117.20A 127.40B 120.10 -.60 120.70 17 1735 ---- 123.10B 113.00A 123.10B 115.90 -.60 116.50 31 1740 ---- 118.80B 108.90A 118.80B 111.70 -.60 112.30 16 1745 ---- 114.50B 104.80A 114.50B 107.60 -.60 108.20 271 1750 ---- 110.40B 100.70A 110.40B 103.50 -.70 104.20 1 506 1755 ---- 106.30B 96.80A 106.30B 99.50 -.70 100.20 31 1760 ---- 102.30B 93.00A 102.30B 95.60 -.70 96.30 7 157 1765 ---- 98.30B 89.10A 98.30B 91.70 -.80 92.50 410 1770 ---- 94.50B 85.50A 94.50B 88.00 -.70 88.70 243 1775 87.90 90.60B 81.90A 86.00B 84.30 -.80 1060 85.10 779 2174 1780 ---- 86.90B 78.30A 86.90B 80.70 -.80 81.50 1 158 1785 ---- 83.30B 74.90A 83.30B 77.20 -.80 78.00 1501 1790 ---- 79.70B 71.50A 79.70B 73.80 -.80 74.60 31 1795 ---- 76.30B 68.30A 76.30B 70.50 -.80 71.30 41 1800 65.90 72.90B 65.10A 72.90B 67.20 -.90 2 68.10 73 3345 1805 ---- 69.60B 62.00A 69.60B 64.10 -.80 64.90 52 1810 ---- 66.40B 59.10A 66.40B 61.10 -.80 61.90 2 286 1815 ---- 63.40B 56.20A 63.40B 58.20 -.80 59.00 2 610 1820 57.50 60.40B 53.40 60.40B 55.40 -.70 4 56.10 9 268 1825 54.50 57.50B 50.80A 51.20A 52.70 -.70 2 53.40 3 600 1830 51.70 54.80B 48.20A 48.20A 50.00 -.80 3 50.80 110 1835 ---- 52.10B 45.70A 52.10B 47.50 -.70 48.20 7 19 1840 ---- 49.50B 43.40A 49.50B 45.10 -.70 45.80 19 351 1845 43.90 47.10B 41.10A 41.60A 42.80 -.70 31 43.50 38 40 1850 39.80 44.70B 39.00A 44.70B 40.60 -.60 12 41.20 341 2280 1855 ---- 42.50B 36.90A 42.50B 38.50 -.60 39.10 4 119 1860 ---- 40.30B 35.00A 40.30B 36.50 -.60 37.10 15 276 1865 34.60 38.20B 33.10A 33.50A 34.60 -.50 1 35.10 3 155 1870 32.00 36.30B 31.40A 36.30B 32.70 -.60 10 33.30 9 71 1875 31.00 34.30B 29.70A 30.00A 31.00 -.50 2 31.50 129 2673 1880 29.70 32.60B 28.10A 32.60B 29.40 -.50 2 29.90 4 176 1885 28.90 30.90B 26.60A 30.90B 27.80 -.50 8 28.30 3 65 1890 ---- 29.30B 25.10A 29.30B 26.30 -.50 26.80 7 32 1895 25.90 27.70B 23.80A 24.10A 24.90 -.40 2 25.30 4 110 1900 24.20 26.30B 22.50A 26.30B 23.60 -.40 459 24.00 1272 5302 1905 ---- 24.90B 21.30A 24.90B 22.30 -.40 22.70 20 98 1910 ---- 23.50B 20.10A 23.50B 21.10 -.40 21.50 96 366 1915 20.30 22.30B 19.10A 22.30B 20.00 -.30 2 20.30 34 1920 18.90 21.10B 18.00A 18.20A 18.90 -.40 4 19.30 3 185 1925 18.30 20.00B 17.10A 17.30A 17.90 -.30 6 18.20 116 1349 1930 ---- 18.90B 16.10A 18.90B 16.90 -.40 17.30 2 60 1935 16.20 17.90B 15.30A 15.50A 16.00 -.30 7 16.30 38 1940 17.10 17.10 14.50A 14.60A 15.20 -.30 2 15.50 1 83 1945 ---- 16.00B 13.70A 16.00B 14.40 -.30 9 14.70 35 1950 14.30 15.20B 13.00A 13.10A 13.60 -.30 139 13.90 1065 3176 1955 ---- 14.40B 12.30A 14.40B 12.90 -.30 13.20 15 21 1960 12.20 13.60B 11.60A 12.50B 12.20 -.30 2 12.50 10 165 1965 ---- 12.90B 11.00A 12.90B 11.60 -.20 11.80 78 1970 ---- 12.20B 10.50A 12.20B 11.00 -.20 11.20 146 1975 10.50 11.60B 9.90A 10.20 10.40 -.20 8 10.60 20 210 1980 ---- 11.00B 9.40A 11.00B 9.90 -.20 1 10.10 4 90 1985 ---- 10.40B 8.90A 10.40B 9.40 -.10 9.50 2 22 1990 ---- 9.90B 8.50A 9.90B 8.90 -.10 9.00 53 1995 ---- 9.40B 8.00A 9.40B 8.40 -.20 8.60 14 73 2000 8.10 9.00 7.60A 7.80A 8.00 -.10 332 8.10 546 5794 2005 8.30 8.50B 7.30A 8.50B 7.60 -.10 2 7.70 11 32 2010 ---- 8.00B 6.90A 8.00B 7.20 -.10 7.30 4 70 2015 ---- 7.60B 6.60A 7.60B 6.80 -.20 7.00 16 2020 6.20 7.20B 6.20 6.20 6.50 -.10 4 6.60 6 72 2025 ---- 6.90B 6.00A 6.90B 6.20 -.10 3 6.30 129 2030 ---- 6.50B 5.70A 6.50B 5.90 -.10 94 6.00 603 4341 2035 5.70 6.20B 5.40A 5.50A 5.60 -.10 1 5.70 4 49 2040 5.50 6.00 5.20A 5.30A 5.40 -.10 10 5.50 2 71 2045 5.30 5.70 4.90A 5.00A 5.10 -.10 3 5.20 151 2050 5.00 5.40 4.70A 4.80 4.90 -.10 64 5.00 37 1339 2055 ---- 5.10B 4.50A 4.50A 4.70 -.10 4.80 5 20 2060 4.50 4.90B 4.30A 4.40A 4.50 -.10 2 4.60 9 54 2065 ---- 4.60B 4.10A 4.10A 4.30 -.10 4.40 1 27 2070 ---- 4.40B 3.90A 3.90A 4.10 -.10 4.20 7 84 2075 ---- 4.20B 3.70A 3.70A 3.90 -.10 4.00 17 5839 2080 3.80 4.00B 3.60A 3.60A 3.70 -.10 45 3.80 3 130 2085 ---- 3.90B 3.40A 3.40A 3.50 -.10 3.60 6 10 2090 ---- 3.70B 3.30A 3.30A 3.40 -.10 3.50 7 55 2095 ---- 3.50B 3.10A 3.10A 3.20 -.10 3.30 24 2100 ---- 3.40B 3.00A 3.00A 3.10 -.10 6 3.20 211 3133 2105 ---- 3.20B 2.90A 2.90A 3.00 -.10 3.10 18 2110 2.90 3.10B 2.80A 2.80A 2.90 UNCH 2 2.90 1 23 2115 ---- 3.00B 2.70A 2.70A 2.70 -.10 2.80 16 2120 ---- 2.80B 2.50A 2.50A 2.60 -.10 2.70 1 32 2125 ---- 2.70B 2.40A 2.40A 2.50 -.10 1 2.60 51 2130 ---- 2.60B 2.40A 2.40A 2.40 -.10 2.50 34 2135 ---- 2.50B 2.30A 2.30A 2.30 -.10 2.40 1 16 2140 2.30 2.50 2.20 2.20A 2.30 UNCH 7 2.30 12 61 2145 ---- 2.30B 2.10A 2.10A 2.20 UNCH 2.20 10 2150 ---- 2.20B 2.00A 2.00A 2.10 UNCH 5 2.10 5 1545 2155 ---- 2.10B 1.90A 1.90A 2.00 UNCH 2.00 1 2160 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 36 2165 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 12 2170 ---- 1.90B 1.70A 1.70A 1.80 UNCH 1.80 10 2175 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 42 2180 ---- ---- 1.60A 1.60A 1.70 UNCH 1.70 6 34 2185 ---- ---- ---- ---- 1.60 UNCH 1.60 27 2190 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 83 2195 ---- ---- ---- ---- 1.50 UNCH 1.50 5 2200 1.40 1.50B 1.40 1.40 1.40 UNCH 2 1.40 6202 2205 ---- ---- ---- ---- 1.40 UNCH 1.40 2210 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 4 2215 ---- ---- ---- ---- 1.30 UNCH 1.30 1 2220 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 7 2225 ---- ---- ---- ---- 1.20 UNCH 1.20 60 2230 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 21 2235 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1 2240 ---- ---- ---- ---- 1.10 UNCH 2 1.10 4 2245 ---- ---- ---- ---- 1.00 UNCH 1.00 5 2250 ---- ---- ---- ---- 1.00 UNCH 1.00 2609 2255 ---- ---- ---- ---- 1.00 UNCH 1.00 2260 1.00 1.00 1.00 1.00 .90 UNCH 2 .90 18 2265 ---- ---- ---- ---- .90 UNCH .90 6 2270 ---- ---- ---- ---- .90 UNCH .90 3 2275 ---- ---- ---- ---- .80 UNCH .80 31 2280 .90 .90 .90 .90 .80 UNCH 1 .80 10 2290 ---- ---- ---- ---- .80 UNCH .80 11 2300 .80 .80 .80 .80 .70 UNCH 3 .70 1 1744 2305 ---- ---- ---- ---- .70 UNCH .70 2 2310 ---- ---- ---- ---- .70 UNCH .70 24 2320 ---- ---- ---- ---- .70 +.10 .60 50 2325 ---- ---- ---- ---- .70 +.10 .60 99 2330 .60 .60 .60 .60 .60 UNCH 2 .60 23 2340 ---- ---- ---- ---- .60 UNCH 2 .60 10 2350 ---- ---- ---- ---- .60 +.10 .50 26 2360 ---- ---- ---- ---- .60 +.10 .50 46 2370 ---- ---- ---- ---- .60 +.10 .50 1 2375 ---- ---- ---- ---- .50 UNCH .50 255 2400 ---- ---- ---- ---- .50 +.10 .40 881 2425 ---- ---- ---- ---- .50 +.10 .40 173 2450 ---- ---- ---- ---- .40 +.10 .30 25 65 2475 ---- ---- ---- ---- .40 +.10 .30 95 2500 ---- ---- ---- ---- .40 +.10 .30 612 2525 ---- ---- ---- ---- .30 UNCH .30 127 2550 ---- ---- ---- ---- .30 +.10 .20 61 453 2600 ---- ---- ---- ---- .20 UNCH .20 157 2650 ---- ---- ---- ---- .20 UNCH .20 201 2700 ---- ---- ---- ---- .20 UNCH .20 1224 2750 ---- ---- ---- ---- .10 -.10 .20 456 2800 ---- ---- ---- ---- .10 -.10 .20 194 2850 ---- ---- ---- ---- .10 -.10 .20 182 2900 ---- ---- ---- ---- .10 UNCH .10 1 251 2950 ---- ---- ---- ---- .10 UNCH .10 426 3000 ---- ---- ---- ---- .10 UNCH .10 2 864 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 847.70B 838.60A 847.70B 840.90 +.10 840.80 1025 ---- 822.70B 813.60A 822.60B 815.90 +.10 815.80 1050 ---- 797.50B 788.60A 797.50B 790.90 +.10 790.80 1075 ---- 772.70B 763.60A 772.60B 765.90 +.10 765.80 1100 ---- 747.80B 738.60A 747.80B 740.90 +.10 740.80 1125 ---- 722.80B 713.60A 722.70B 715.90 +.10 715.80 1150 ---- 697.80B 688.60A 697.70B 690.90 +.10 690.80 1175 ---- 672.60B 663.60A 672.60B 665.90 +.10 665.80 1200 ---- 647.70B 638.60A 647.60B 640.90 +.10 640.80 1225 ---- 622.80B 613.60A 622.70B 615.90 +.10 615.80 1250 ---- 597.80B 588.60A 597.80B 590.90 +.10 590.80 1 1275 ---- 572.90B 563.60A 572.80B 565.90 +.10 565.80 1300 ---- 547.80B 538.60A 547.70B 540.90 +.10 540.80 23 1325 ---- 522.80B 513.60A 522.70B 515.90 +.10 515.80 1350 ---- 497.90B 488.60A 497.70B 490.90 +.10 490.80 1360 ---- 487.80B 478.80A 487.60B 480.90 +.10 480.80 1370 ---- 477.90B 468.80A 477.90B 470.90 +.10 470.80 1375 ---- 472.90B 463.60A 472.90B 465.90 +.10 465.80 1380 ---- 467.90B 458.80A 467.90B 460.90 +.10 460.80 1390 ---- 457.90B 448.80A 457.80B 450.90 +.10 450.80 1400 ---- 447.90B 438.60A 447.90B 440.90 +.10 440.80 26 1410 ---- 437.90B 428.70A 437.90B 430.90 +.10 430.80 1420 ---- 427.90B 418.70A 427.90B 420.90 +.10 420.80 1425 ---- 422.90B 413.60A 422.80B 415.90 +.10 415.80 1430 ---- 417.90B 408.80A 417.80B 410.90 +.10 410.80 1440 ---- 408.00B 398.80A 408.00B 400.90 +.10 400.80 1450 ---- 398.00B 387.00A 398.00B 390.90 +.10 390.80 39 1460 ---- 388.10B 378.80A 388.00B 380.90 +.10 380.80 1465 ---- 383.00B 373.80A 382.90B 375.90 +.10 375.80 1470 ---- 378.00B 368.80A 377.90B 370.90 +.10 370.80 1475 ---- 373.90B 362.20A 373.90B 365.90 +.10 365.80 1480 ---- 368.10B 358.90A 368.10B 360.90 UNCH 360.90 1485 ---- 363.20B 353.90A 363.10B 356.00 +.10 355.90 1490 ---- 358.20B 348.80A 358.20B 351.00 +.10 350.90 1495 ---- 353.20B 343.90A 353.20B 346.00 UNCH 346.00 1500 ---- 349.10B 337.50A 349.10B 341.10 +.10 341.00 15 1505 ---- 343.30B 333.90A 343.30B 336.10 UNCH 336.10 1510 ---- 338.50B 329.00A 338.40B 331.20 +.10 331.10 1 1515 ---- 333.60B 324.10A 333.50B 326.20 UNCH 326.20 1 1520 ---- 328.60B 319.10A 328.50B 321.30 UNCH 321.30 1525 ---- 324.40B 312.80A 324.40B 316.30 UNCH 316.30 1 3 1530 ---- 318.80B 309.30A 318.70B 311.40 UNCH 311.40 1535 ---- 313.90B 304.40A 313.80B 306.50 UNCH 306.50 1540 ---- 308.90B 299.50A 308.90B 301.60 UNCH 301.60 1545 ---- 304.00B 294.60A 304.00B 296.70 UNCH 296.70 1550 292.20 299.90B 288.40A 289.60A 291.80 UNCH 2 291.80 2 1555 ---- 294.30B 284.80A 294.20B 286.90 UNCH 286.90 1560 ---- 289.40B 279.90A 289.30B 282.00 -.10 282.10 1565 ---- 284.50B 275.10A 284.50B 277.20 UNCH 277.20 1570 ---- 279.70B 270.30A 279.60B 272.30 -.10 272.40 1575 ---- 275.50B 264.10A 275.50B 267.50 UNCH 267.50 1 2 1580 ---- 270.00B 260.60A 269.90B 262.60 -.10 262.70 1585 ---- 265.20B 255.80A 265.10B 257.80 -.10 257.90 2 1590 ---- 260.40B 250.80A 260.30B 253.00 -.10 253.10 1595 ---- 255.50B 246.20A 255.50B 248.20 -.10 248.30 7 1600 ---- 251.40B 240.10A 251.40B 243.40 -.10 243.50 75 1605 ---- 245.90B 236.50A 245.90B 238.70 UNCH 238.70 3 1610 ---- 241.30B 231.70A 241.20B 233.90 -.10 234.00 7 1615 ---- 236.40B 227.00A 236.40B 229.20 -.10 229.30 8 1620 ---- 231.80B 222.30A 231.70B 224.40 -.20 224.60 12 1625 ---- 227.60B 216.50A 227.60B 219.70 -.20 219.90 17 1630 ---- 222.20B 212.90A 222.20B 215.10 -.10 215.20 6 1635 ---- 217.50B 208.30A 217.50B 210.40 -.20 210.60 11 1640 ---- 213.00B 203.60A 213.00B 205.70 -.20 205.90 13 1645 ---- 208.20B 199.00A 208.20B 201.10 -.20 201.30 2 14 1650 ---- 204.20B 193.30A 204.20B 196.50 -.30 196.80 249 1655 ---- 199.00B 188.80A 199.00B 191.90 -.30 192.20 4 21 1660 187.50 195.10B 184.30A 185.40A 187.40 -.30 7 187.70 4 21 1665 189.70 190.50B 179.80A 180.90A 182.90 -.30 5 183.20 4 18 1670 184.80 186.00B 175.30A 176.40A 178.40 -.30 3 178.70 1 60 1675 174.00 181.50B 170.90A 176.30B 173.90 -.40 4 174.30 2 28 1680 167.60 177.00B 166.50A 167.50A 169.50 -.30 2 169.80 2 6 1685 170.80 172.60B 162.10A 163.10A 165.10 -.30 1 165.40 1 14 1690 162.50 168.20B 157.80A 162.70B 160.80 -.30 1 161.10 13 1695 159.60 163.80B 153.50A 154.50A 156.50 -.30 1 156.80 4 1700 ---- 159.40B 149.20A 159.40B 152.20 -.30 152.50 762 1705 ---- 155.10B 145.00A 155.10B 148.00 -.30 148.30 225 1710 ---- 150.90B 140.90A 150.90B 143.80 -.30 144.10 1715 ---- 146.70B 136.80A 146.70B 139.70 -.30 140.00 251 1720 139.50 142.50B 132.70A 133.70A 135.60 -.30 1 135.90 101 1725 ---- 138.40B 128.70A 138.40B 131.50 -.40 131.90 1 321 1730 ---- 134.30B 124.70A 134.30B 127.50 -.40 127.90 3 1735 ---- 130.30B 120.80A 130.30B 123.60 -.40 124.00 1 1740 ---- 126.30B 117.00A 126.30B 119.70 -.40 120.10 151 1745 ---- 122.40B 113.20A 122.40B 115.90 -.40 116.30 143 1750 ---- 118.60B 109.50A 118.60B 112.20 -.40 112.60 938 1755 ---- 114.80B 105.90A 114.80B 108.50 -.40 108.90 1760 ---- 111.10B 102.30A 111.10B 104.90 -.40 105.30 52 1765 ---- 107.50B 98.80A 107.50B 101.30 -.50 101.80 1770 ---- 103.90B 95.40A 103.90B 97.90 -.40 98.30 1 110 1775 ---- 100.40B 92.10A 100.40B 94.50 -.40 1 94.90 105 1780 ---- 97.00B 88.80A 97.00B 91.10 -.50 91.60 4 1785 ---- 93.60B 85.60A 93.60B 87.90 -.40 88.30 1 1790 ---- 90.40B 82.50A 90.40B 84.70 -.50 85.20 154 1795 ---- 87.20B 79.50A 87.20B 81.60 -.50 82.10 166 1800 ---- 84.00B 76.50A 84.00B 78.60 -.50 50 79.10 25 1255 1805 ---- 81.00B 73.60A 81.00B 75.70 -.50 76.20 26 1810 ---- 78.00B 70.80A 78.00B 72.90 -.40 73.30 1 279 1815 67.90 75.20B 67.90 75.20B 70.10 -.40 1 70.50 81 1820 ---- 72.40B 65.50A 72.40B 67.50 -.40 67.90 136 1825 ---- 69.70B 63.00A 69.70B 64.90 -.40 65.30 1 386 1830 ---- 67.00B 60.50A 67.00B 62.40 -.40 62.80 2 169 1835 ---- 64.50B 58.10A 64.50B 60.00 -.30 60.30 45 1840 56.70 62.00B 55.90A 56.80B 57.60 -.40 1 58.00 126 1845 ---- 59.70B 53.60A 59.70B 55.40 -.30 55.70 28 151 1850 54.10 57.40B 51.50A 57.40B 53.20 -.30 1 53.50 70 1870 1855 ---- 55.10B 49.40A 55.10B 51.10 -.30 51.40 233 1860 ---- 53.00B 47.50A 53.00B 49.00 -.30 49.30 1 46 1865 ---- 50.90B 45.50A 50.90B 47.10 -.30 47.40 1 1870 ---- 48.90B 43.70A 48.90B 45.20 -.30 45.50 1 1875 ---- 47.00B 41.90A 47.00B 43.40 -.30 2 43.70 1 507 1880 41.00 45.10B 40.20A 40.20A 41.60 -.30 55 41.90 1 84 1885 ---- 43.40B 38.60A 43.40B 39.90 -.30 37 40.20 38 39 1890 ---- 41.70B 37.00A 41.70B 38.30 -.30 38.60 521 1895 ---- 40.00B 35.50A 40.00B 36.80 -.20 37.00 73 1900 36.00 38.40B 34.00A 38.40B 35.30 -.20 59 35.50 280 6543 1905 34.40 36.90B 32.60A 34.50B 33.90 -.20 1 34.10 1 6 1910 ---- 35.40B 31.30A 35.40B 32.50 -.20 32.70 1 14 1915 33.30 34.00B 30.00A 34.00B 31.20 -.20 1 31.40 1920 ---- 32.70B 28.80A 32.70B 30.00 -.10 30.10 1 10 1925 ---- 31.50B 27.70A 31.50B 28.80 -.10 28.90 685 1930 ---- 30.20B 26.50A 30.20B 27.60 -.10 27.70 100 1935 28.90 29.00B 25.50A 29.00B 26.50 -.10 2 26.60 2 80 1940 ---- 27.90B 24.40A 27.90B 25.50 UNCH 25.50 8 55 1945 ---- 26.80B 23.50A 26.80B 24.50 +.10 24.40 18 1950 22.90 25.70B 22.50A 25.70B 23.50 UNCH 28 23.50 21 2013 1955 ---- 24.70B 21.60A 24.70B 22.50 UNCH 22.50 5 1960 ---- 23.70B 20.80A 23.70B 21.70 +.10 2 21.60 6 27 1965 ---- 22.80B 19.90A 22.80B 20.80 +.10 20.70 20 1970 ---- 21.90B 19.20A 21.90B 20.00 +.10 500 19.90 208 1975 ---- 21.00B 18.40A 21.00B 19.20 +.10 19.10 773 1980 18.70 20.20B 17.70A 18.10A 18.40 UNCH 1 18.40 342 1985 ---- 19.40B 17.00A 19.40B 17.70 UNCH 17.70 24 1990 ---- 18.70B 16.30A 18.70B 17.00 UNCH 17.00 3 1995 ---- 17.90B 15.70A 17.90B 16.40 +.10 16.30 24 2000 16.80 17.20B 15.10A 15.50 15.80 +.10 57 15.70 6 2495 2005 ---- 16.60B 14.50A 16.60B 15.20 +.10 15.10 2010 14.60 16.00B 14.00A 15.90B 14.60 UNCH 21 14.60 11 120 2015 ---- 15.40B 13.40A 15.30B 14.10 +.10 14.00 13 2020 ---- 14.80B 12.90A 14.80B 13.50 UNCH 13.50 85 2025 ---- 14.20B 12.50A 14.20B 13.00 UNCH 13.00 318 2030 ---- 13.70B 12.00A 13.70B 12.60 +.10 12.50 8 2035 ---- 13.20B 11.60A 13.20B 12.10 UNCH 12.10 2040 ---- 12.70B 11.10A 12.70B 11.70 +.10 11.60 190 2045 ---- 12.30B 10.70A 12.30B 11.20 UNCH 11.20 3 8 2050 ---- 11.80B 10.30A 11.80B 10.80 UNCH 10.80 6 864 2055 ---- 11.40B 10.00A 11.40B 10.40 UNCH 10.40 7 7 2060 ---- 10.90B 9.60A 10.90B 10.10 +.10 2 10.00 8 40 2065 10.20 10.60B 9.30A 10.60B 9.70 +.10 2 9.60 2 4 2070 10.00 10.20B 9.00A 10.20B 9.40 +.10 3 9.30 93 2075 ---- 9.90B 8.60A 9.90B 9.00 +.10 8.90 120 2080 ---- 9.50B 8.30A 9.50B 8.70 +.10 8.60 24 2085 ---- 9.20B 8.10A 9.20B 8.40 +.10 8.30 1 2090 ---- 8.90B 7.80A 8.90B 8.10 +.10 8.00 37 108 2095 ---- 8.60B 7.50A 8.60B 7.80 +.10 7.70 4 9 2100 ---- 8.30B 7.30A 8.30B 7.60 +.10 7.50 1 1511 2105 ---- 8.00B 7.00A 8.00B 7.30 +.10 7.20 38 2110 ---- 7.70B 6.80A 7.70B 7.00 UNCH 7.00 63 2115 ---- 7.40B 6.60A 7.40B 6.80 +.10 6.70 1 2120 ---- 7.20B 6.30A 7.20B 6.60 +.10 2 6.50 68 2125 ---- 6.90B 6.10A 6.10A 6.40 +.10 3 6.30 3 47 2130 ---- 6.70B 5.90A 5.90A 6.10 UNCH 6.10 93 2135 ---- 6.50B 5.80A 5.80A 5.90 UNCH 5.90 1 2140 ---- 6.30B 5.60A 5.60A 5.70 UNCH 1 5.70 47 2145 ---- 6.10B 5.40A 5.40A 5.60 +.10 5.50 2150 ---- 5.90B 5.20A 5.20A 5.40 UNCH 1 5.40 12 139 2155 ---- 5.60B 5.10A 5.10A 5.20 UNCH 5.20 1 1 2160 ---- 5.40B 4.90A 4.90A 5.00 UNCH 5.00 74 2165 ---- 5.30B 4.80A 4.80A 4.90 UNCH 1 4.90 4 22 2170 ---- 5.10B 4.60A 4.60A 4.70 UNCH 1 4.70 9 28 2175 ---- 5.00B 4.50A 4.50A 4.60 UNCH 4.60 57 2180 ---- 4.80B 4.30A 4.30A 4.40 UNCH 4.40 18 2185 ---- 4.70B 4.20A 4.20A 4.30 UNCH 4.30 1 1 2190 ---- 4.50B 4.10A 4.10A 4.20 UNCH 4.20 66 2195 ---- 4.40B 3.90A 3.90A 4.00 UNCH 4.00 20 2200 ---- 4.20B 3.80A 3.80A 3.90 UNCH 1 3.90 50 1053 2205 ---- 4.10B 3.70A 3.70A 3.80 UNCH 3.80 15 2210 ---- 4.00B 3.60A 3.60A 3.70 UNCH 3.70 12 2215 ---- 3.80B 3.50A 3.50A 3.60 UNCH 3.60 2220 ---- 3.70B 3.40A 3.40A 3.50 UNCH 3.50 24 2225 ---- 3.60B 3.30A 3.30A 3.40 UNCH 3.40 28 2230 ---- 3.50B 3.20A 3.20A 3.30 UNCH 3.30 2 22 2235 ---- 3.40B 3.10A 3.10A 3.20 UNCH 3.20 5 2240 ---- 3.30B 3.00A 3.00A 3.10 UNCH 3.10 14 2245 ---- 3.20B 2.90A 2.90A 3.00 UNCH 3.00 7 2250 ---- 3.10B 2.80A 2.80A 2.90 UNCH 1 2.90 6 1707 2255 ---- 3.00B ---- 3.00B 2.80 UNCH 2.80 2260 ---- 2.90B ---- 2.90B 2.70 UNCH 2.70 15 2265 ---- 2.80B 2.60A 2.60A 2.70 UNCH 2.70 2270 ---- 2.80B 2.50A 2.50A 2.60 UNCH 3 2.60 2275 ---- 2.70B ---- 2.70B 2.50 UNCH 2.50 119 2280 ---- 2.60B ---- 2.60B 2.40 UNCH 2.40 130 2285 ---- 2.50B 2.30A 2.30A 2.40 UNCH 2.40 6 2290 ---- 2.50B ---- 2.50B 2.30 UNCH 2.30 2300 ---- 2.30B ---- 2.30B 2.20 UNCH 1 2.20 1239 2310 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 5 2320 ---- ---- ---- ---- 2.00 UNCH 2.00 53 2325 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 49 2330 ---- ---- ---- ---- 1.90 UNCH 1.90 4 2340 ---- ---- ---- ---- 1.80 UNCH 1.80 2350 ---- ---- ---- ---- 1.70 UNCH 1.70 1 545 2360 ---- ---- ---- ---- 1.60 UNCH 1.60 6 2370 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 103 2375 ---- ---- ---- ---- 1.50 UNCH 1.50 71 2400 ---- ---- ---- ---- 1.40 +.10 1.30 564 2425 ---- ---- ---- ---- 1.20 UNCH 1.20 62 2450 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 54 2475 ---- ---- ---- ---- 1.00 +.10 .90 2500 ---- .90B ---- .90B .90 +.10 .80 768 2525 ---- ---- ---- ---- .80 UNCH .80 59 2550 ---- ---- ---- ---- .70 UNCH .70 89 2700 ---- ---- ---- ---- .50 +.10 .40 535 3000 ---- ---- ---- ---- .30 UNCH .30 295 OG MAY23 Gold Option CALL 1000 ---- 862.60B 855.20A 861.90B 856.60 +.10 856.50 1025 ---- 837.60B 830.20A 836.90B 831.60 +.10 831.50 1050 ---- 812.80B 805.10A 812.70B 806.60 +.10 806.50 1075 ---- 787.80B 780.10A 787.80B 781.60 +.10 781.50 1100 ---- 762.70B 755.10A 762.00B 756.60 +.10 756.50 1125 ---- 737.70B 730.10A 737.00B 731.60 +.10 731.50 1150 ---- 713.30B 705.00A 713.20B 706.60 +.10 706.50 1175 ---- 688.30B 680.00A 688.20B 681.60 +.10 681.50 1200 ---- 662.80B 655.00A 662.10B 656.60 +.10 656.50 1225 ---- 637.80B 630.00A 637.10B 631.60 +.10 631.50 1250 ---- 613.40B 604.90A 613.30B 606.60 +.10 606.50 2 1275 ---- 588.40B 579.90A 588.30B 581.60 +.10 581.50 1300 ---- 562.90B 554.90A 562.20B 556.60 +.10 556.50 9 1325 ---- 537.90B 529.90A 537.20B 531.60 +.10 531.50 1350 ---- 513.50B 504.80A 513.40B 506.60 +.10 506.50 1375 ---- 488.40B 479.80A 488.30B 481.60 +.10 481.50 1380 ---- 483.40B 474.80A 483.30B 476.60 +.10 476.50 1390 ---- 473.50B 464.80A 473.40B 466.60 +.10 466.50 1400 ---- 463.60B 454.80A 463.50B 456.60 +.10 456.50 1410 ---- 453.60B 444.80A 453.50B 446.60 +.10 446.50 1420 ---- 443.60B 434.80A 443.50B 436.60 +.10 436.50 1425 ---- 438.60B 427.70A 438.50B 431.60 +.10 431.50 1430 ---- 433.60B 424.80A 433.40B 426.60 +.10 426.50 1440 ---- 423.60B 414.70A 423.40B 416.60 +.10 416.50 1450 ---- 414.50B 402.90A 414.50B 406.60 +.10 406.50 1460 ---- 403.50B 394.80A 403.40B 396.60 +.10 396.50 1470 ---- 393.70B 384.80A 393.60B 386.70 +.10 386.60 1475 ---- 389.70B 378.20A 389.70B 381.70 +.10 381.60 3 1480 ---- 383.70B 374.90A 383.60B 376.80 +.10 376.70 1485 ---- 378.80B 369.90A 378.70B 371.80 +.10 371.70 1490 ---- 373.80B 365.00A 373.60B 366.80 UNCH 366.80 1495 ---- 368.90B 360.10A 368.80B 361.90 UNCH 361.90 1500 ---- 365.00B 353.60A 365.00B 357.00 +.10 356.90 1 1505 ---- 359.10B 350.10A 359.00B 352.00 UNCH 352.00 1510 ---- 354.10B 345.20A 354.00B 347.10 UNCH 347.10 1515 ---- 349.30B 340.30A 349.20B 342.20 UNCH 342.20 1520 ---- 344.50B 335.40A 344.40B 337.30 UNCH 337.30 1525 ---- 340.50B 329.10A 340.50B 332.40 UNCH 332.40 1530 ---- 334.70B 325.60A 334.60B 327.50 UNCH 327.50 1535 ---- 329.70B 320.80A 329.60B 322.70 UNCH 322.70 1540 ---- 324.90B 315.90A 324.80B 317.80 UNCH 317.80 1545 ---- 320.00B 311.10A 319.90B 312.90 -.10 313.00 1550 ---- 316.10B 304.80A 316.10B 308.10 UNCH 308.10 8 1555 ---- 310.40B 301.40A 310.30B 303.20 -.10 303.30 1560 ---- 305.60B 296.60A 305.50B 298.40 -.10 298.50 1565 ---- 300.80B 291.80A 300.70B 293.60 -.10 293.70 1570 ---- 296.00B 287.00A 295.90B 288.80 -.10 288.90 1575 ---- 292.00B 280.80A 292.00B 284.00 -.10 284.10 10 1580 ---- 286.40B 277.40A 286.30B 279.20 -.10 279.30 1 1585 ---- 281.70B 272.60A 281.60B 274.50 -.10 274.60 1590 ---- 276.90B 267.90A 276.80B 269.70 -.10 269.80 1595 ---- 272.20B 263.20A 272.10B 265.00 -.10 265.10 1 1600 ---- 268.20B 257.10A 268.20B 260.30 -.10 260.40 1 2 1605 ---- 262.80B 253.80A 262.70B 255.50 -.20 255.70 1610 ---- 258.10B 249.10A 258.00B 250.90 -.10 251.00 2 1615 ---- 253.40B 244.40A 253.30B 246.20 -.10 246.30 1620 ---- 248.70B 239.80A 248.70B 241.50 -.20 241.70 1625 ---- 244.70B 233.70A 244.70B 236.90 -.20 237.10 1630 ---- 239.40B 230.60A 239.30B 232.30 -.20 232.50 2 1635 ---- 234.80B 226.00A 234.80B 227.70 -.20 227.90 1 1640 ---- 230.20B 220.00A 230.20B 223.10 -.20 223.30 1645 ---- 225.70B 215.50A 225.70B 218.60 -.20 218.80 1650 ---- 221.70B 211.00A 221.70B 214.10 -.20 214.30 1655 ---- 217.20B 206.50A 217.20B 209.60 -.20 209.80 1660 ---- 212.70B 202.00A 212.70B 205.10 -.20 205.30 6 1665 ---- 208.20B 197.60A 208.20B 200.60 -.30 200.90 6 1670 ---- 203.70B 193.20A 203.70B 196.20 -.30 196.50 8 1675 ---- 199.30B 188.80A 199.30B 191.80 -.30 192.10 5 1680 ---- 194.90B 184.50A 194.90B 187.50 -.30 187.80 8 1685 ---- 190.50B 180.20A 190.50B 183.20 -.30 183.50 3 1690 ---- 186.20B 175.90A 186.20B 178.90 -.30 179.20 1 7 1695 177.60 181.90B 171.70A 172.80A 174.60 -.30 1 174.90 3 7 1700 ---- 177.60B 167.50A 177.60B 170.40 -.30 170.70 4 32 1705 ---- 173.40B 163.40A 173.40B 166.30 -.30 166.60 6 1710 ---- 169.20B 159.20A 169.20B 162.10 -.30 162.40 1 1715 ---- 165.10B 155.20A 165.10B 158.10 -.30 158.40 1 1720 ---- 161.00B 151.20A 161.00B 154.00 -.30 154.30 4 1725 ---- 156.90B 147.20A 156.90B 150.00 -.30 150.30 1730 ---- 152.90B 143.30A 152.90B 146.10 -.30 146.40 1735 ---- 148.90B 139.40A 148.90B 142.20 -.30 142.50 1740 ---- 145.00B 135.60A 145.00B 138.30 -.30 138.60 4 1745 ---- 141.10B 131.80A 141.10B 134.60 -.30 134.90 1750 ---- 137.30B 128.10A 137.30B 130.80 -.30 131.10 286 1755 ---- 133.50B 124.50A 133.50B 127.20 -.20 127.40 1760 ---- 129.80B 120.90A 129.80B 123.50 -.30 123.80 1765 ---- 126.20B 117.30A 126.20B 120.00 -.30 120.30 10 1770 ---- 122.60B 113.90A 122.60B 116.50 -.30 116.80 1775 ---- 119.10B 110.50A 119.10B 113.10 -.20 113.30 257 1780 ---- 115.60B 107.10A 115.60B 109.70 -.30 110.00 1785 ---- 112.20B 103.90A 112.20B 106.40 -.20 106.60 3 1790 ---- 108.90B 100.70A 108.90B 103.20 -.20 103.40 1795 ---- 105.60B 97.60A 105.60B 100.00 -.20 100.20 1800 ---- 102.40B 94.50A 102.40B 96.90 -.20 97.10 220 1805 ---- 99.30B 91.50A 99.30B 93.90 -.20 94.10 1810 ---- 96.20B 88.60A 96.20B 90.90 -.20 91.10 1815 ---- 93.20B 85.70A 93.20B 88.00 -.20 88.20 1 1820 ---- 90.40B 83.00A 90.40B 85.20 -.20 85.40 1825 ---- 87.50B 80.30A 87.50B 82.50 -.10 82.60 129 1830 ---- 84.70B 77.60A 84.70B 79.80 -.10 79.90 22 1835 ---- 82.10B 75.10A 82.10B 77.20 -.10 77.30 5 1840 ---- 79.40B 72.60A 79.40B 74.70 -.10 74.80 10 1845 ---- 76.90B 70.20A 76.90B 72.20 -.10 72.30 1850 ---- 74.40B 67.80A 74.40B 69.80 -.10 69.90 450 970 1855 ---- 71.90B 65.50A 71.90B 67.50 -.10 67.60 1860 ---- 69.70B 63.30A 69.70B 65.30 -.10 65.40 1865 ---- 67.40B 61.20A 67.40B 63.10 -.10 63.20 10 1870 ---- 65.20B 59.10A 65.20B 61.00 UNCH 61.00 7 1875 ---- 62.90B 57.10A 62.90B 59.00 UNCH 59.00 72 1880 ---- 60.90B 55.20A 60.90B 57.00 UNCH 57.00 1885 ---- 58.90B 53.30A 58.90B 55.10 UNCH 55.10 1890 ---- 56.90B 51.50A 56.90B 53.20 UNCH 53.20 7 1895 ---- 55.10B 49.80A 55.10B 51.40 UNCH 51.40 13 1900 ---- 53.20B 48.10A 53.20B 49.70 UNCH 49.70 610 1905 ---- 51.50B 46.50A 51.50B 48.00 UNCH 48.00 1 1910 ---- 49.80B 44.90A 49.80B 46.40 UNCH 46.40 4 1915 ---- 48.20B 43.40A 48.20B 44.90 +.10 44.80 1920 ---- 46.60B 41.90A 46.60B 43.40 +.10 43.30 6 1925 ---- 45.10B 40.50A 45.10B 41.90 UNCH 41.90 600 1930 ---- 43.60B 39.10A 43.60B 40.50 +.10 40.40 11 1935 ---- 42.20B 37.80A 42.20B 39.20 +.10 39.10 1 1 1940 ---- 40.80B 36.60A 40.80B 37.90 +.10 37.80 1945 39.40 39.50B 35.30A 36.20A 36.60 +.10 2 36.50 1950 ---- 38.20B 34.20A 38.20B 35.40 +.10 20 35.30 28 44 1955 ---- 37.00B 33.00A 37.00B 34.30 +.20 34.10 8 1960 ---- 35.80B 31.90A 35.80B 33.20 +.20 33.00 2 3 1965 ---- 34.70B 30.90A 34.70B 32.10 +.20 31.90 10 1970 ---- 33.60B 29.90A 33.60B 31.10 +.20 30.90 2 2 1975 31.10 32.50B 28.90A 29.70A 30.10 +.30 22 29.80 65 1980 ---- 31.50B 27.90A 31.50B 29.10 +.20 28.90 102 1985 ---- 30.50B 27.00A 30.50B 28.20 +.30 27.90 1 1990 ---- 29.50B 26.20A 29.50B 27.30 +.30 27.00 132 1995 ---- 28.50B 25.30A 28.50B 26.40 +.20 26.20 2000 26.00 27.60B 24.50A 27.60B 25.60 +.30 41 25.30 40 137 2005 ---- 26.80B 23.70A 26.80B 24.80 +.30 24.50 6 2010 ---- 25.90B 23.00A 25.90B 24.00 +.30 23.70 2015 ---- 25.10B 22.20A 25.10B 23.20 +.20 23.00 2020 ---- 24.30B 21.50A 24.30B 22.50 +.30 22.20 2025 ---- 23.60B 20.80A 23.50B 21.80 +.30 21.50 23 2030 ---- 22.80B 20.20A 22.80B 21.20 +.30 20.90 17 2035 ---- 22.10B 19.60A 22.10B 20.50 +.30 20.20 2040 ---- 21.40B 19.00A 21.40B 19.90 +.30 19.60 2045 ---- 20.80B 18.40A 20.80B 19.30 +.30 19.00 3 2050 ---- 20.10B 17.80A 20.10B 18.70 +.30 18.40 129 2055 ---- 19.50B 17.30A 19.50B 18.10 +.30 17.80 1 2060 ---- 18.90B 16.70A 18.90B 17.50 +.20 17.30 2065 ---- 18.40B 16.20A 18.30B 17.00 +.30 16.70 2070 ---- 17.80B 15.70A 17.80B 16.50 +.30 16.20 1 2075 ---- 17.30B 15.30A 17.30B 16.00 +.30 15.70 2080 ---- 16.80B 14.80A 16.70B 15.50 +.20 15.30 2085 ---- 16.30B 14.40A 16.30B 15.10 +.30 14.80 30 2090 ---- 15.80B 14.00A 15.80B 14.60 +.20 14.40 2095 ---- 15.30B 13.50A 15.30B 14.20 +.30 13.90 2100 14.00 14.90B 13.20A 13.50 13.80 +.30 2 13.50 63 2105 ---- 14.50B 12.80A 14.50B 13.40 +.30 13.10 4 2110 ---- 14.00B 12.40A 14.00B 13.00 +.30 12.70 1 2115 ---- 13.70B 12.00A 13.70B 12.60 +.20 12.40 6 2120 ---- 13.20B 11.70A 13.20B 12.20 +.20 12.00 9 2125 ---- 12.90B 11.40A 12.90B 11.90 +.20 11.70 1 2130 ---- 12.50B 11.10A 12.50B 11.50 +.20 11.30 2135 ---- 12.10B 10.70A 12.10B 11.20 +.20 11.00 2140 ---- 11.80B 10.40A 11.80B 10.90 +.20 10.70 11 2145 ---- 11.50B 10.20A 11.50B 10.60 +.20 10.40 2150 ---- 11.20B 9.90A 11.20B 10.30 +.20 10.10 1 100 2155 ---- 10.80B 9.60A 10.80B 10.00 +.20 9.80 2160 ---- 10.60B 9.30A 10.60B 9.70 +.20 9.50 2165 ---- 10.30B 9.10A 10.30B 9.50 +.20 9.30 2170 ---- 10.00B 8.80A 10.00B 9.20 +.20 9.00 1 2175 ---- 9.70B 8.60A 9.70B 9.00 +.20 8.80 1 1 2180 ---- 9.50B 8.40A 9.50B 8.70 +.20 8.50 12 2185 ---- 9.20B 8.20A 9.20B 8.50 +.20 8.30 2190 ---- 9.00B 7.90A 7.90A 8.30 +.20 8.10 8 2195 ---- 8.70B 7.70A 7.70A 8.00 +.10 7.90 2200 ---- 8.50B 7.50A 8.50B 7.80 +.20 7.60 60 2205 ---- 8.30B 7.30A 8.30B 7.60 +.20 7.40 2210 7.40 8.00B 7.10A 8.00B 7.40 +.20 1 7.20 35 2215 ---- 7.80B 7.00A 7.00A 7.20 +.10 7.10 1 2220 ---- 7.60B 6.80A 6.80A 7.00 +.10 6.90 34 2225 ---- 7.40B 6.60A 6.60A 6.90 +.20 6.70 32 2230 ---- 7.20B 6.40A 6.40A 6.70 +.20 6.50 51 2235 ---- 7.00B ---- 7.00B 6.50 +.20 6.30 2240 ---- 6.90B 6.10A 6.10A 6.40 +.20 6.20 36 2245 ---- 6.70B ---- 6.70B 6.20 +.20 6.00 2250 5.90 6.50B 5.80A 5.80A 6.00 +.10 48 5.90 1 37 2255 ---- 6.30B ---- 6.30B 5.90 +.20 5.70 2260 ---- 6.20B 5.50A 5.50A 5.80 +.20 5.60 1 2265 ---- 6.00B ---- 6.00B 5.60 +.20 5.40 2270 ---- 5.90B ---- 5.90B 5.50 +.20 5.30 1 2275 ---- 5.80B 5.10A 5.10A 5.30 +.10 5.20 7 2280 ---- 5.60B 5.00A 5.00A 5.20 +.10 5.10 2290 ---- 5.30B ---- 5.30B 5.00 +.20 4.80 2300 ---- 5.10B ---- 5.10B 4.70 +.10 4.60 64 2310 ---- 4.80B ---- 4.80B 4.50 +.10 4.40 1 2320 ---- 4.60B ---- 4.60B 4.30 +.10 4.20 1 9 2325 ---- 4.50B ---- 4.50B 4.20 +.10 4.10 2330 ---- 4.40B ---- 4.40B 4.10 +.10 4.00 2340 ---- 4.20B ---- 4.20B 4.00 +.20 3.80 1 2350 ---- 4.00B ---- 4.00B 3.80 +.20 3.60 7 2360 ---- 3.80B ---- 3.80B 3.60 +.10 3.50 1 2370 ---- 3.60B ---- 3.60B 3.50 +.20 3.30 2375 ---- 3.60B 3.20A 3.20A 3.40 +.10 3.30 30 2400 3.00 3.20B 3.00 3.20B 3.10 +.20 1 2.90 12 85 2425 ---- 2.80B ---- 2.80B 2.80 +.20 2.60 31 2450 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 32 2475 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 2500 ---- 2.10B ---- 2.10B 2.10 +.10 3 2.00 32 2525 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 2550 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 17 35 2750 ---- ---- ---- ---- 1.00 +.10 .90 10 49 OG JUN23 Gold Option CALL 1000 ---- 862.10B 855.80A 862.10B 856.60 +.10 856.50 1025 ---- 837.10B 830.80A 836.90B 831.60 +.10 831.50 1050 ---- 812.20B 805.70A 812.00B 806.60 +.10 806.50 1060 ---- 802.20B 795.70A 802.00B 796.60 +.10 796.50 1070 ---- 792.10B 785.70A 791.30B 786.60 +.10 786.50 1075 ---- 787.20B 780.70A 787.20B 781.60 +.10 781.50 1080 ---- 782.20B 775.70A 782.00B 776.60 +.10 776.50 1090 ---- 772.30B 765.70A 772.10B 766.60 +.10 766.50 1100 ---- 762.30B 755.60A 762.30B 756.60 +.10 756.50 1110 ---- 752.30B 745.60A 752.30B 746.60 +.10 746.50 1120 ---- 742.20B 735.60A 740.30B 736.60 +.10 736.50 1125 ---- 737.40B 730.60A 737.40B 731.60 +.10 731.50 1130 ---- 732.20B 725.60A 731.80B 726.60 +.10 726.50 1140 ---- 722.30B 715.60A 722.10B 716.60 +.10 716.50 1150 ---- 712.40B 705.50A 712.30B 706.60 +.10 706.50 1155 ---- 707.40B 700.50A 707.30B 701.60 +.10 701.50 1160 ---- 702.40B 695.50A 702.30B 696.60 +.10 696.50 1165 ---- 697.40B 690.50A 697.40B 691.60 +.10 691.50 1170 ---- 692.40B 685.50A 692.40B 686.60 +.10 686.50 1175 ---- 687.30B 680.50A 686.60B 681.60 +.10 681.50 1180 ---- 682.30B 675.50A 681.50B 676.60 +.10 676.50 1185 ---- 677.30B 670.50A 676.60B 671.60 +.10 671.50 1190 ---- 672.30B 665.50A 672.30B 666.60 +.10 666.50 1195 ---- 667.40B 660.50A 667.20B 661.60 +.10 661.50 1200 ---- 662.50B 655.40A 662.40B 656.60 +.10 656.50 1205 ---- 657.40B 650.50A 657.20B 651.60 +.10 651.50 1210 ---- 652.40B 645.40A 652.40B 646.60 +.10 646.50 1215 ---- 647.50B 640.40A 647.40B 641.60 +.10 641.50 1220 ---- 642.50B 635.40A 642.40B 636.60 +.10 636.50 1225 ---- 637.50B 630.40A 637.50B 631.60 +.10 631.50 1230 ---- 632.50B 625.40A 632.50B 626.60 +.10 626.50 1235 ---- 627.40B 620.40A 626.70B 621.60 +.10 621.50 1240 ---- 623.00B 615.40A 622.90B 616.60 +.10 616.50 1245 ---- 617.40B 610.40A 616.70B 611.60 +.10 611.50 1250 ---- 612.50B 605.40A 612.30B 606.60 +.10 606.50 1255 ---- 607.50B 600.40A 607.30B 601.60 +.10 601.50 1260 ---- 602.50B 595.40A 602.30B 596.60 +.10 596.50 1265 ---- 597.60B 590.40A 597.50B 591.60 +.10 591.50 1270 ---- 592.60B 585.30A 592.50B 586.60 +.10 586.50 1275 ---- 587.60B 580.30A 587.50B 581.60 +.10 581.50 1280 ---- 582.60B 575.30A 582.50B 576.60 +.10 576.50 1285 ---- 577.60B 570.30A 577.60B 571.60 +.10 571.50 1290 ---- 572.60B 565.30A 572.60B 566.60 +.10 566.50 1295 ---- 567.60B 560.30A 567.60B 561.60 +.10 561.50 1300 ---- 562.50B 555.30A 561.80B 556.60 +.10 556.50 1305 ---- 557.50B 550.30A 556.80B 551.60 +.10 551.50 1310 ---- 552.50B 545.30A 551.80B 546.60 +.10 546.50 1315 ---- 547.50B 540.30A 546.70B 541.60 +.10 541.50 1320 ---- 542.60B 535.30A 542.40B 536.60 +.10 536.50 1325 ---- 537.60B 530.20A 537.40B 531.60 +.10 531.50 1330 ---- 532.70B 525.20A 532.60B 526.60 +.10 526.50 1335 ---- 527.70B 520.20A 527.60B 521.60 +.10 521.50 1340 ---- 522.70B 515.20A 522.70B 516.60 +.10 516.50 1345 ---- 517.70B 510.20A 517.70B 511.60 +.10 511.50 1350 ---- 513.20B 505.20A 513.10B 506.60 +.10 506.50 1355 ---- 507.60B 500.20A 507.50B 501.60 +.10 501.50 1360 ---- 503.10B 495.20A 502.90B 496.60 +.10 496.50 1365 ---- 497.60B 490.20A 496.90B 491.60 +.10 491.50 1370 ---- 492.60B 485.20A 491.90B 486.60 +.10 486.50 1375 ---- 487.60B 480.20A 486.90B 481.60 +.10 481.50 1380 ---- 482.70B 475.20A 482.70B 476.60 +.10 476.50 1385 ---- 477.70B 470.10A 477.70B 471.60 +.10 471.50 1390 ---- 472.70B 465.10A 472.70B 466.60 +.10 466.50 1395 ---- 467.70B 460.10A 467.70B 461.60 +.10 461.50 1400 ---- 464.50B 452.90A 464.50B 456.60 +.10 456.50 86 172 1405 ---- 457.80B 450.10A 457.80B 451.60 +.10 451.50 1410 ---- 452.80B 445.10A 452.80B 446.60 +.10 446.50 1415 ---- 447.80B 440.10A 447.80B 441.60 +.10 441.50 1420 ---- 443.20B 435.10A 443.00B 436.60 +.10 436.50 1425 ---- 439.60B 428.10A 439.60B 431.60 +.10 431.50 1430 ---- 433.30B 425.10A 433.20B 426.70 +.10 426.60 1435 ---- 427.70B 420.10A 427.00B 421.70 +.10 421.60 1440 ---- 422.90B 415.10A 422.90B 416.70 +.10 416.60 1445 ---- 418.30B 410.20A 418.10B 411.80 +.10 411.70 1450 ---- 414.80B 403.40A 414.80B 406.80 +.10 406.70 1455 ---- 408.00B 400.40A 407.30B 401.90 +.10 401.80 1460 ---- 403.20B 395.40A 403.20B 396.90 UNCH 396.90 1465 ---- 398.30B 390.50A 398.30B 392.00 +.10 391.90 1470 ---- 393.90B 385.60A 393.80B 387.10 +.10 387.00 1475 ---- 390.30B 378.90A 390.30B 382.10 UNCH 382.10 3 1480 ---- 384.00B 375.80A 383.90B 377.20 UNCH 377.20 1485 ---- 378.60B 370.90A 377.90B 372.30 UNCH 372.30 200 1490 ---- 373.70B 366.00A 373.30B 367.40 UNCH 367.40 1495 ---- 369.30B 361.10A 369.10B 362.60 UNCH 362.60 1500 ---- 365.90B 354.60A 365.90B 357.70 UNCH 357.70 357 357 1505 ---- 359.60B 351.40A 359.40B 352.80 UNCH 352.80 1510 ---- 354.70B 346.40A 354.70B 348.00 UNCH 348.00 1515 ---- 349.60B 341.60A 349.60B 343.10 UNCH 343.10 1520 ---- 344.90B 336.80A 344.90B 338.30 UNCH 338.30 1525 331.20 341.60B 330.40A 341.60B 333.50 UNCH 1 333.50 2 17 1530 ---- 335.50B 327.10A 335.50B 328.70 UNCH 328.70 1535 ---- 330.40B 322.30A 330.40B 323.90 UNCH 323.90 1540 ---- 326.00B 317.50A 325.90B 319.10 UNCH 319.10 1545 ---- 320.90B 312.80A 320.90B 314.30 -.10 314.40 1550 ---- 317.60B 306.50A 317.60B 309.50 -.10 309.60 16 1555 ---- 311.40B 303.30A 311.40B 304.80 -.10 304.90 1560 ---- 307.00B 298.60A 306.90B 300.10 UNCH 300.10 1565 ---- 301.90B 293.90A 301.90B 295.30 -.10 295.40 1570 ---- 297.30B 289.20A 297.30B 290.60 -.10 290.70 1 1575 289.30 293.90B 282.90A 284.30A 286.00 UNCH 2 286.00 4 1580 ---- 287.80B 279.80A 287.80B 281.30 -.10 281.40 1585 ---- 283.30B 275.10A 283.30B 276.60 -.10 276.70 2 1590 ---- 278.60B 270.50A 278.60B 272.00 -.10 272.10 2 1595 ---- 274.40B 265.90A 274.30B 267.40 -.10 267.50 1600 ---- 270.70B 259.80A 270.70B 262.80 -.10 262.90 1 3 1605 ---- 265.00B 256.70A 265.00B 258.20 -.10 258.30 6 1610 ---- 260.60B 250.70A 260.50B 253.60 -.10 253.70 1615 252.00 255.70B 246.10A 252.40B 249.10 -.10 1 249.20 1 1620 ---- 252.30B 241.60A 252.30B 244.60 -.10 244.70 1625 ---- 247.80B 237.10A 247.80B 240.10 -.10 240.20 1630 ---- 243.30B 232.60A 243.30B 235.60 -.10 235.70 1 1635 ---- 238.80B 228.20A 238.80B 231.20 -.10 231.30 1640 228.50 234.30B 223.80A 229.30B 226.70 -.20 1 226.90 1645 ---- 229.90B 219.40A 229.90B 222.30 -.20 222.50 1650 ---- 225.50B 215.00A 225.50B 218.00 -.10 218.10 1 1655 ---- 221.10B 210.70A 221.10B 213.60 -.20 213.80 1660 ---- 216.80B 206.40A 216.80B 209.30 -.20 209.50 50 1665 ---- 212.40B 202.10A 212.40B 205.00 -.20 205.20 30 1670 ---- 208.10B 197.90A 208.10B 200.80 -.10 200.90 90 1675 ---- 203.80B 193.70A 203.80B 196.50 -.20 196.70 313 1680 ---- 199.60B 189.50A 199.60B 192.30 -.20 192.50 2 1685 186.10 195.40B 185.40A 190.50B 188.20 -.20 4 188.40 4 5 1690 186.00 191.30B 181.30A 183.30B 184.10 -.20 5 184.30 3 3 1695 183.10 187.10B 177.20A 178.50A 180.00 -.20 1 180.20 2 2 1700 ---- 183.00B 173.20A 183.00B 176.00 -.20 176.20 1269 1705 ---- 179.00B 169.30A 179.00B 172.00 -.20 172.20 1710 167.70 175.00B 165.30A 170.30B 168.10 -.10 2 168.20 1715 ---- 171.00B 161.40A 171.00B 164.20 -.10 164.30 1 5 1720 ---- 167.10B 157.60A 167.10B 160.40 -.10 160.50 1 1 1725 159.70 163.30B 153.80A 155.10A 156.60 UNCH 3 156.60 1 81 1730 ---- 159.40B 150.10A 159.40B 152.80 -.10 152.90 1 1735 ---- 155.60B 146.40A 155.60B 149.10 -.10 149.20 200 1740 ---- 151.90B 142.70A 151.90B 145.50 UNCH 145.50 1 1745 ---- 148.20B 139.10A 148.20B 141.90 UNCH 141.90 20 1750 ---- 144.50B 135.60A 144.50B 138.30 UNCH 138.30 3 1058 1755 ---- 140.90B 132.10A 140.90B 134.80 UNCH 134.80 1760 ---- 137.40B 128.70A 137.40B 131.30 -.10 131.40 30 1765 ---- 133.90B 125.30A 133.90B 127.90 -.10 128.00 21 1770 ---- 130.50B 122.00A 130.50B 124.60 UNCH 124.60 2 1775 ---- 127.20B 118.80A 127.20B 121.30 -.10 121.40 219 1780 ---- 123.90B 115.60A 123.90B 118.10 UNCH 118.10 1785 ---- 120.60B 112.50A 120.60B 115.00 UNCH 115.00 1790 ---- 117.50B 109.40A 117.50B 111.90 UNCH 111.90 11 1795 ---- 114.30B 106.40A 114.30B 108.90 +.10 108.80 1800 ---- 111.30B 103.50A 111.30B 105.90 UNCH 105.90 8 1619 1805 ---- 108.30B 100.60A 108.30B 103.00 +.10 102.90 13 1810 ---- 105.40B 97.80A 105.40B 100.20 +.10 100.10 47 1815 ---- 102.50B 95.10A 102.50B 97.40 +.10 97.30 40 1820 94.80 99.70B 92.40A 92.40A 94.70 +.10 1 94.60 58 1825 94.00 97.00B 89.80A 97.00B 92.10 +.20 17 91.90 75 206 1830 ---- 94.30B 87.20A 94.30B 89.50 +.20 89.30 50 1835 ---- 91.70B 84.70A 91.70B 87.00 +.20 86.80 1840 82.90 89.20B 82.30A 89.20B 84.50 +.10 5 84.40 4 31 1845 ---- 86.70B 80.00A 86.70B 82.10 +.10 82.00 5 1850 ---- 84.30B 77.70A 84.30B 79.80 +.20 79.60 95 4172 1855 ---- 81.90B 75.40A 81.90B 77.50 +.20 77.30 7 1860 ---- 79.60B 73.20A 79.60B 75.30 +.20 50 75.10 2 1865 ---- 77.40B 71.10A 77.40B 73.20 +.30 72.90 18 1870 ---- 75.20B 69.10A 75.20B 71.10 +.30 70.80 13 1875 ---- 73.10B 67.10A 73.10B 69.00 +.20 68.80 211 1880 ---- 71.10B 65.10A 71.10B 67.10 +.30 66.80 4 10 1885 ---- 69.10B 63.20A 69.10B 65.20 +.30 64.90 1890 ---- 67.10B 61.40A 67.10B 63.30 +.30 63.00 1895 ---- 65.20B 59.60A 65.20B 61.50 +.30 61.20 1900 ---- 63.40B 57.90A 63.40B 59.70 +.30 59.40 77 4010 1905 ---- 61.70B 56.30A 61.70B 58.00 +.30 57.70 14 1910 ---- 60.00B 54.70A 60.00B 56.40 +.40 56.00 5 1915 ---- 58.30B 53.10A 58.30B 54.80 +.40 54.40 1 1920 ---- 56.70B 51.60A 56.70B 53.30 +.50 52.80 4 16 1925 ---- 55.10B 50.10A 55.10B 51.80 +.50 51.30 243 1930 ---- 53.60B 48.70A 53.60B 50.30 +.40 49.90 47 1935 ---- 52.10B 47.30A 52.10B 48.90 +.40 48.50 28 1940 ---- 50.70B 46.00A 50.70B 47.50 +.40 47.10 4 11 1945 47.30 49.30B 44.70A 45.70A 46.20 +.40 3 45.80 14 1950 46.30 48.00B 43.50A 44.50A 44.90 +.40 160 44.50 5 8568 1955 ---- 46.70B 42.20A 46.70B 43.70 +.50 43.20 84 84 1960 ---- 45.40B 41.00A 45.40B 42.50 +.50 42.00 14 1965 42.20 44.20B 39.90A 40.90A 41.40 +.50 2 40.90 1970 41.00 43.10B 38.80A 39.80A 40.20 +.40 2 39.80 1975 ---- 41.90B 37.70A 41.90B 39.10 +.40 1 38.70 33 1980 ---- 40.80B 36.70A 40.80B 38.10 +.50 37.60 1 41 1985 ---- 39.70B 35.70A 39.70B 37.10 +.50 36.60 1990 ---- 38.70B 34.70A 38.70B 36.10 +.50 35.60 1995 ---- 37.70B 33.80A 37.70B 35.10 +.50 34.60 2000 34.20 36.90 32.90A 34.60B 34.20 +.50 1599 33.70 1146 6933 2005 ---- 35.70B 32.00A 35.70B 33.30 +.50 32.80 40 2010 ---- 34.80B 31.10A 34.80B 32.40 +.50 31.90 12 2015 32.40 33.80B 30.30A 31.20A 31.50 +.50 3 31.00 4 2020 ---- 33.00B 29.50A 33.00B 30.70 +.60 30.10 493 2025 ---- 32.10B 28.70A 32.10B 29.90 +.60 29.30 123 2030 ---- 31.20B 27.90A 31.20B 29.10 +.60 28.50 1 2035 ---- 30.40B 27.20A 30.40B 28.40 +.60 27.80 1 2040 ---- 29.60B 26.50A 29.60B 27.60 +.60 27.00 2 2045 28.30 28.90B 25.80A 28.90B 26.90 +.60 4 26.30 2050 27.60 28.40 25.10A 26.00A 26.20 +.60 35 25.60 1 1722 2055 26.90 27.40B 24.50A 27.40B 25.60 +.60 12 25.00 1 2060 27.00 27.00 23.80A 24.70A 24.90 +.60 1 24.30 16 2065 ---- 26.10B 23.20A 26.00B 24.30 +.60 23.70 2070 ---- 25.40B 22.60A 25.40B 23.70 +.60 23.10 4 2075 ---- 24.80B 22.10A 24.80B 23.10 +.60 22.50 627 2080 ---- 24.20B 21.50A 24.10B 22.60 +.70 21.90 2085 ---- 23.60B 21.00A 23.50B 22.00 +.60 21.40 9 2090 ---- 23.00B 20.50A 23.00B 21.50 +.60 20.90 2095 ---- 22.40B 20.00A 22.40B 20.90 +.50 20.40 5 2100 20.00 21.90B 19.50A 21.90B 20.40 +.50 3 19.90 14 1877 2105 ---- 21.40B 19.00A 21.40B 19.90 +.50 19.40 2110 ---- 20.80B 18.50A 20.80B 19.50 +.60 18.90 6 2115 ---- 20.30B 18.10A 20.30B 19.00 +.60 18.40 5 2120 ---- 19.80B 17.70A 19.80B 18.60 +.60 18.00 5 2125 ---- 19.40B 17.20A 19.30B 18.10 +.50 17.60 74 2130 ---- 18.90B 16.80A 18.90B 17.70 +.50 17.20 1 4 2135 ---- 18.50B 16.40A 18.40B 17.30 +.60 16.70 7 2140 ---- 18.00B 16.00A 18.00B 16.90 +.60 16.30 4 4 2145 ---- 17.60B 15.60A 17.60B 16.50 +.50 16.00 2150 ---- 17.20B 15.30A 17.20B 16.10 +.50 2 15.60 4 1226 2155 ---- 16.80B 14.90A 16.80B 15.70 +.50 15.20 5 2160 ---- 16.40B 14.60A 16.40B 15.40 +.50 14.90 2165 ---- 16.00B 14.20A 16.00B 15.00 +.50 14.50 6 2170 ---- 15.70B 13.90A 15.70B 14.70 +.50 14.20 14 14 2175 ---- 15.30B 13.60A 15.30B 14.30 +.50 13.80 7 52 2180 ---- 15.00B 13.30A 15.00B 14.00 +.50 13.50 10 2185 ---- 14.60B 13.00A 14.60B 13.70 +.50 13.20 2190 ---- 14.30B 12.70A 14.30B 13.40 +.50 12.90 1 2195 ---- 13.90B 12.40A 13.90B 13.10 +.50 12.60 2200 ---- 13.60B 12.10A 13.60B 12.80 +.50 2 12.30 2 1655 2205 ---- 13.30B 11.90A 13.30B 12.50 +.50 12.00 2210 ---- 13.00B 11.60A 13.00B 12.20 +.50 11.70 1 1 2215 ---- 12.70B 11.30A 12.70B 12.00 +.50 11.50 13 2220 ---- 12.40B 11.10A 12.40B 11.70 +.50 11.20 1 2225 ---- 12.20B 10.90A 12.20B 11.50 +.50 11.00 2230 ---- 11.90B 10.60A 11.90B 11.20 +.50 10.70 2235 ---- 11.60B 10.40A 11.60B 11.00 +.50 10.50 2240 ---- 11.40B 10.20A 10.20A 10.70 +.40 10.30 11 2245 ---- 11.10B ---- 11.10B 10.50 +.50 10.00 268 2250 ---- 10.90B 9.70A 10.90B 10.30 +.50 9.80 634 2255 ---- 10.70B 9.50A 10.70B 10.10 +.50 9.60 2260 ---- 10.40B 9.30A 10.40B 9.80 +.40 9.40 2265 ---- 10.20B 9.10A 10.20B 9.60 +.40 9.20 2270 ---- 10.00B 8.90A 10.00B 9.40 +.40 9.00 36 2275 ---- 9.80B 8.80A 8.80A 9.20 +.30 8.90 21 2280 ---- 9.60B 8.60A 8.60A 9.00 +.30 8.70 2285 ---- 9.40B 8.40A 8.40A 8.80 +.30 8.50 5 2290 ---- 9.20B 8.20A 8.20A 8.70 +.40 8.30 2295 ---- 9.00B 8.10A 8.10A 8.50 +.30 8.20 4 2300 ---- 8.80B 7.90A 7.90A 8.30 +.30 8.00 648 2305 ---- 8.70B 7.70A 7.70A 8.10 +.30 7.80 2310 ---- 8.50B 7.60A 7.60A 8.00 +.30 7.70 2315 ---- 8.30B 7.40A 7.40A 7.80 +.30 7.50 2320 ---- 8.20B 7.30A 7.30A 7.70 +.30 7.40 1 2325 ---- 8.00B ---- 8.00B 7.50 +.30 7.20 2330 ---- 7.80B 7.00A 7.00A 7.40 +.30 7.10 2335 ---- 7.70B 6.90A 6.90A 7.20 +.20 7.00 2340 ---- 7.50B 6.70A 6.70A 7.10 +.30 6.80 2350 ---- 7.20B 6.50A 6.50A 6.80 +.20 6.60 16 2360 ---- 7.00B ---- 7.00B 6.50 +.20 6.30 1 2 2370 ---- 6.70B 6.00A 6.00A 6.30 +.20 6.10 2375 ---- 6.60B 5.90A 5.90A 6.20 +.20 6.00 25 2380 ---- 6.40B ---- 6.40B 6.10 +.30 5.80 1 2390 ---- 6.20B ---- 6.20B 5.90 +.30 5.60 2400 ---- 6.00B ---- 6.00B 5.60 +.20 5.40 858 2410 ---- 5.70B ---- 5.70B 5.40 +.20 5.20 2420 ---- 5.50B ---- 5.50B 5.30 +.30 5.00 2425 ---- 5.40B ---- 5.40B 5.20 +.30 4.90 2 2430 ---- 5.30B ---- 5.30B 5.10 +.30 4.80 1 2440 ---- 5.10B ---- 5.10B 4.90 +.20 4.70 5 2450 ---- 4.90B ---- 4.90B 4.70 +.20 4.50 25 2475 ---- 4.50B ---- 4.50B 4.30 +.20 4.10 2500 4.00 4.10B 4.00 4.10B 4.00 +.20 1 3.80 1239 2525 ---- 3.80B ---- 3.80B 3.70 +.30 3.40 2550 ---- 3.50B ---- 3.50B 3.40 +.20 3.20 45 2575 ---- 3.20B ---- 3.20B 3.20 +.30 2.90 5 2600 ---- 2.90B ---- 2.90B 2.90 +.20 2.70 1306 2625 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 10 2700 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 758 2850 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 64 2900 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 13 3000 1.10 1.10 1.10 1.10 1.20 +.10 5 1.10 1 1779 850 ---- 1012.00B 1006.00A 1011.80B 1006.60 +.10 1006.50 875 ---- 987.20B 981.00A 987.00B 981.60 +.10 981.50 900 ---- 962.10B 956.00A 962.10B 956.60 +.10 956.50 925 ---- 937.00B 930.90A 936.80B 931.60 +.10 931.50 950 ---- 912.00B 905.90A 911.80B 906.60 +.10 906.50 975 ---- 887.00B 880.80A 887.00B 881.60 +.10 881.50 OG JLY23 Gold Option CALL 1200 ---- 678.10B 671.60A 678.10B 673.00 +.60 672.40 1225 ---- 653.10B 646.60A 652.90B 648.00 +.60 647.40 1250 ---- 628.20B 621.50A 628.20B 623.00 +.60 622.40 1275 ---- 603.30B 596.50A 603.30B 598.00 +.60 597.40 1300 ---- 578.30B 571.40A 578.30B 573.00 +.60 572.40 2 1325 ---- 553.40B 546.40A 553.40B 548.00 +.60 547.40 1350 ---- 528.40B 521.30A 528.30B 523.00 +.60 522.40 1375 ---- 505.20B 493.50A 505.20B 498.00 +.60 497.40 1390 ---- 488.40B 481.20A 488.40B 483.00 +.60 482.40 1400 ---- 480.30B 468.80A 480.30B 473.00 +.60 472.40 1410 ---- 468.50B 461.20A 468.50B 463.00 +.60 462.40 4 1420 ---- 458.40B 451.20A 457.70B 453.10 +.60 452.50 1425 ---- 455.60B 444.10A 455.60B 448.10 +.60 447.50 1430 ---- 448.50B 441.30A 448.50B 443.10 +.60 442.50 2 1440 ---- 438.60B 431.50A 438.00B 433.20 +.50 432.70 1450 ---- 430.90B 419.50A 430.90B 423.30 +.50 422.80 1460 ---- 419.00B 411.80A 418.30B 413.50 +.50 413.00 1470 ---- 409.40B 402.00A 409.30B 403.70 +.50 403.20 1475 ---- 406.50B 395.10A 406.50B 398.80 +.50 398.30 1480 ---- 399.50B 392.20A 398.70B 393.90 +.50 393.40 1 1490 ---- 390.00B 382.50A 389.90B 384.20 +.50 383.70 1 1495 ---- 385.10B 377.70A 385.10B 379.40 +.50 378.90 1500 ---- 382.20B 370.90A 382.20B 374.50 +.50 374.00 1 1505 ---- 375.40B 368.00A 374.70B 369.70 +.50 369.20 1510 ---- 370.70B 363.20A 370.70B 364.90 +.50 364.40 1 1515 ---- 366.30B 358.40A 366.20B 360.10 +.50 359.60 1520 ---- 361.10B 353.60A 361.10B 355.30 +.50 354.80 1525 ---- 358.20B 347.00A 358.20B 350.50 +.50 350.00 1530 ---- 351.60B 344.00A 351.60B 345.70 +.40 345.30 1 1535 ---- 346.80B 339.30A 346.80B 341.00 +.50 340.50 1540 ---- 342.10B 334.60A 342.10B 336.20 +.40 335.80 1545 ---- 337.40B 329.80A 337.40B 331.50 +.50 331.00 1550 ---- 334.40B 323.30A 334.40B 326.70 +.40 326.30 1555 ---- 328.00B 320.40A 328.00B 322.00 +.40 321.60 1560 ---- 323.30B 315.80A 323.30B 317.40 +.50 316.90 1565 ---- 318.60B 311.10A 318.60B 312.70 +.40 312.30 1 1570 ---- 313.90B 306.40A 313.80B 308.00 +.40 307.60 1575 ---- 310.90B 299.90A 310.90B 303.40 +.40 303.00 1580 ---- 304.70B 297.10A 304.70B 298.80 +.50 298.30 1585 ---- 300.50B 292.50A 300.40B 294.20 +.50 293.70 1590 ---- 295.90B 287.90A 295.80B 289.60 +.50 289.10 1595 ---- 290.90B 283.40A 290.90B 285.00 +.40 284.60 1600 ---- 287.90B 277.00A 287.90B 280.50 +.50 280.00 1605 ---- 281.90B 272.50A 281.90B 275.90 +.40 275.50 1610 ---- 278.80B 268.00A 278.80B 271.40 +.40 271.00 1615 ---- 274.20B 263.50A 274.20B 266.90 +.40 266.50 1620 ---- 269.70B 259.00A 269.70B 262.50 +.50 262.00 1625 ---- 265.30B 254.60A 265.30B 258.00 +.40 257.60 1630 ---- 260.80B 250.20A 260.80B 253.60 +.40 253.20 1635 ---- 256.40B 245.80A 256.40B 249.20 +.40 248.80 1640 ---- 252.00B 241.40A 252.00B 244.90 +.50 244.40 1645 ---- 247.60B 237.10A 247.60B 240.50 +.40 240.10 1650 ---- 243.20B 232.80A 243.20B 236.20 +.50 235.70 1655 ---- 238.90B 228.50A 238.90B 231.90 +.50 231.40 1660 ---- 234.60B 224.20A 234.60B 227.70 +.50 227.20 1665 ---- 230.30B 220.00A 230.30B 223.40 +.40 223.00 1670 ---- 226.10B 215.80A 226.10B 219.20 +.40 218.80 1 1675 ---- 221.90B 211.70A 221.90B 215.10 +.50 214.60 1680 ---- 217.70B 207.50A 217.70B 210.90 +.40 210.50 30 1685 ---- 213.50B 203.40A 213.50B 206.80 +.40 206.40 1 1690 ---- 209.40B 199.40A 209.40B 202.80 +.50 202.30 1695 ---- 205.30B 195.40A 205.30B 198.80 +.50 198.30 1700 ---- 201.30B 191.40A 201.30B 194.80 +.50 194.30 9 1705 ---- 197.20B 187.40A 197.20B 190.80 +.50 190.30 1710 ---- 193.30B 183.50A 193.30B 186.90 +.50 186.40 1715 ---- 189.30B 179.70A 189.30B 183.00 +.50 182.50 1720 ---- 185.40B 175.80A 185.40B 179.20 +.50 178.70 1725 ---- 181.60B 172.10A 181.60B 175.40 +.50 174.90 1730 ---- 177.80B 168.30A 177.80B 171.60 +.40 171.20 1735 ---- 174.00B 164.60A 174.00B 167.90 +.40 167.50 1740 ---- 170.30B 161.00A 170.30B 164.30 +.50 163.80 1745 ---- 166.60B 157.40A 166.60B 160.70 +.50 160.20 1750 ---- 162.90B 153.80A 162.90B 157.10 +.50 156.60 314 1755 ---- 159.30B 150.30A 159.30B 153.60 +.50 153.10 1760 ---- 155.80B 146.90A 155.80B 150.10 +.50 149.60 1765 ---- 152.30B 143.50A 152.30B 146.70 +.50 146.20 21 1770 ---- 148.90B 140.20A 148.90B 143.40 +.60 142.80 1 1775 ---- 145.50B 136.90A 145.50B 140.10 +.60 139.50 55 1780 ---- 142.20B 133.60A 142.20B 136.80 +.50 136.30 1785 ---- 138.90B 130.50A 138.90B 133.60 +.50 133.10 19 1790 ---- 135.60B 127.30A 135.60B 130.40 +.50 129.90 1795 ---- 132.50B 124.30A 132.50B 127.40 +.60 126.80 1800 ---- 129.30B 121.20A 129.30B 124.30 +.50 123.80 101 1805 ---- 126.30B 118.30A 126.30B 121.30 +.50 120.80 1810 ---- 123.30B 115.40A 123.30B 118.40 +.50 117.90 1815 ---- 120.30B 112.50A 120.30B 115.50 +.50 115.00 6 1820 ---- 117.50B 109.80A 117.50B 112.70 +.50 112.20 1825 ---- 114.60B 107.00A 114.60B 110.00 +.60 109.40 1830 ---- 111.90B 104.40A 111.90B 107.30 +.60 106.70 1835 ---- 109.10B 101.70A 109.10B 104.60 +.60 104.00 1840 ---- 106.50B 99.20A 106.50B 102.00 +.60 101.40 14 1845 ---- 103.90B 96.70A 103.90B 99.50 +.60 98.90 1850 ---- 101.30B 94.30A 101.30B 97.00 +.60 96.40 481 1855 ---- 98.80B 91.90A 98.80B 94.60 +.60 94.00 1860 ---- 96.40B 89.50A 96.40B 92.20 +.60 91.60 1865 88.50 94.00B 87.30A 88.80B 89.90 +.60 1 89.30 1 1870 ---- 91.60B 85.10A 91.60B 87.60 +.60 87.00 1875 ---- 89.40B 82.90A 89.40B 85.40 +.60 84.80 1880 ---- 87.10B 80.80A 87.10B 83.30 +.60 82.70 1885 ---- 85.10B 78.70A 85.10B 81.20 +.60 80.60 1890 ---- 82.90B 76.70A 82.90B 79.10 +.60 78.50 1895 ---- 80.80B 74.80A 80.80B 77.10 +.60 76.50 1900 ---- 78.80B 72.90A 78.80B 75.20 +.60 74.60 52 1905 73.70 76.90B 71.10A 74.10B 73.30 +.60 2 72.70 2 1910 ---- 75.00B 69.30A 75.00B 71.50 +.70 70.80 1915 ---- 73.30B 67.50A 73.30B 69.70 +.70 69.00 1920 ---- 71.40B 65.80A 71.40B 67.90 +.60 67.30 1925 ---- 69.60B 64.20A 69.60B 66.20 +.60 65.60 1930 ---- 68.00B 62.60A 68.00B 64.60 +.70 63.90 22 1935 ---- 66.30B 61.10A 66.30B 63.00 +.70 62.30 1940 ---- 64.70B 59.50A 64.70B 61.40 +.60 60.80 27 1945 ---- 63.10B 58.10A 63.10B 59.90 +.60 59.30 2 1950 ---- 61.60B 56.70A 61.60B 58.50 +.70 57.80 2 1955 ---- 60.10B 55.30A 60.10B 57.10 +.70 56.40 1960 ---- 58.70B 53.90A 58.70B 55.70 +.70 55.00 1965 ---- 57.30B 52.60A 57.30B 54.30 +.60 53.70 1970 ---- 56.00B 51.30A 56.00B 53.00 +.60 52.40 2 1975 51.80 54.70B 50.10A 52.30B 51.80 +.70 202 51.10 2 22 1980 ---- 53.40B 48.90A 53.40B 50.50 +.60 49.90 1985 ---- 52.10B 47.70A 52.10B 49.30 +.60 48.70 1990 ---- 50.90B 46.60A 50.90B 48.20 +.70 47.50 2 2 1995 ---- 49.70B 45.50A 49.70B 47.10 +.70 46.40 2000 47.00 48.60B 44.40A 45.70A 46.00 +.70 2 45.30 3 1212 2005 ---- 47.50B 43.30A 47.50B 44.90 +.70 44.20 2010 ---- 46.40B 42.30A 46.40B 43.90 +.70 43.20 2015 ---- 45.30B 41.30A 45.30B 42.80 +.60 42.20 2020 ---- 44.30B 40.40A 44.30B 41.90 +.70 41.20 2025 ---- 43.30B 39.40A 43.30B 40.90 +.70 40.20 2030 ---- 42.30B 38.50A 42.30B 40.00 +.70 39.30 2035 ---- 41.40B 37.60A 41.40B 39.10 +.70 38.40 2040 ---- 40.40B 36.80A 40.40B 38.20 +.70 37.50 2045 ---- 39.50B 35.90A 39.50B 37.30 +.70 36.60 2050 ---- 38.60B 35.10A 38.60B 36.50 +.70 35.80 6 2055 ---- 37.80B 34.30A 37.80B 35.70 +.70 35.00 2060 ---- 36.90B 33.50A 36.90B 34.90 +.70 34.20 2065 ---- 36.10B 32.80A 36.10B 34.10 +.70 33.40 2070 ---- 35.30B 32.00A 35.30B 33.30 +.70 32.60 2075 ---- 34.50B 31.30A 34.50B 32.60 +.70 31.90 1 2080 ---- 33.80B 30.60A 33.80B 31.90 +.70 31.20 2085 33.00 33.00 29.90A 31.00A 31.20 +.70 5 30.50 2 2 2090 ---- 32.30B 29.30A 32.30B 30.50 +.70 29.80 2095 ---- 31.60B 28.60A 31.60B 29.90 +.80 29.10 2100 ---- 30.90B 28.00A 30.90B 29.20 +.70 28.50 21 771 2105 ---- 30.20B 27.40A 30.20B 28.60 +.70 27.90 1 2110 28.30 29.60B 26.80A 29.60B 28.00 +.80 11 27.20 2115 ---- 29.00B 26.30A 26.30A 27.40 +.70 26.70 2120 ---- 28.30B 25.70A 28.30B 26.80 +.70 26.10 2125 ---- 27.70B 25.20A 27.70B 26.20 +.70 25.50 2130 ---- 27.20B 24.60A 27.20B 25.70 +.70 25.00 2 2135 ---- 26.60B 24.10A 26.60B 25.20 +.80 24.40 2140 ---- 26.00B 23.60A 26.00B 24.60 +.70 23.90 2145 ---- 25.50B 23.10A 25.50B 24.10 +.70 23.40 2150 ---- 25.00B 22.60A 25.00B 23.60 +.70 22.90 6 2155 ---- 24.40B 22.20A 24.40B 23.20 +.70 22.50 2160 ---- 23.90B 21.70A 23.90B 22.70 +.70 22.00 2165 ---- 23.40B 21.30A 23.40B 22.20 +.70 21.50 2170 ---- 23.00B 20.80A 23.00B 21.80 +.70 21.10 2175 ---- 22.50B 20.40A 22.50B 21.30 +.60 20.70 2180 ---- 22.00B 20.00A 22.00B 20.90 +.60 20.30 2185 ---- 21.60B 19.60A 19.60A 20.50 +.60 19.90 2190 ---- 21.20B 19.20A 19.20A 20.10 +.60 19.50 2195 ---- 20.70B 18.80A 18.80A 19.70 +.60 19.10 2200 ---- 20.30B 18.50A 20.30B 19.30 +.60 18.70 5 32 2205 ---- 19.90B 18.10A 19.90B 18.90 +.60 18.30 2210 ---- 19.50B 17.80A 17.80A 18.60 +.60 18.00 2215 ---- 19.10B 17.40A 19.10B 18.20 +.60 17.60 2220 ---- 18.80B 17.10A 17.10A 17.90 +.60 17.30 2225 ---- 18.40B 16.80A 18.40B 17.50 +.60 16.90 8 54 2230 ---- 18.10B 16.40A 18.10B 17.20 +.60 16.60 2235 ---- 17.70B 16.10A 16.10A 16.90 +.60 16.30 2240 ---- 17.40B 15.80A 17.30B 16.50 +.60 15.90 2245 ---- 17.10B 15.50A 17.10B 16.20 +.60 15.60 2250 ---- 16.70B 15.20A 16.70B 15.90 +.60 15.30 6 306 2255 ---- 16.40B 14.90A 14.90A 15.60 +.60 15.00 2260 ---- 16.10B ---- 16.10B 15.30 +.60 14.70 2265 ---- 15.80B 14.40A 14.40A 15.00 +.50 1 14.50 2270 ---- 15.50B 14.10A 14.10A 14.80 +.60 14.20 2275 ---- 15.20B ---- 15.20B 14.50 +.60 13.90 2280 ---- 15.00B ---- 15.00B 14.20 +.60 13.60 2290 ---- 14.40B ---- 14.40B 13.70 +.60 13.10 2300 ---- 13.90B 12.60A 12.60A 13.20 +.50 12.70 1 3137 2310 ---- 13.40B ---- 13.40B 12.80 +.60 12.20 2320 ---- 12.90B ---- 12.90B 12.30 +.50 11.80 2325 ---- 12.70B ---- 12.70B 12.10 +.50 11.60 9 2330 ---- 12.50B ---- 12.50B 11.90 +.50 11.40 2340 ---- 12.00B ---- 12.00B 11.50 +.50 11.00 2350 ---- 11.70B ---- 11.70B 11.10 +.50 10.60 8 2360 ---- 11.30B ---- 11.30B 10.70 +.50 10.20 2370 ---- 10.80B ---- 10.80B 10.40 +.50 9.90 2375 ---- 10.70B ---- 10.60B 10.20 +.50 9.70 2380 ---- 10.50B ---- 10.50B 10.00 +.40 9.60 2400 ---- 9.80B ---- 9.80B 9.40 +.40 9.00 5 2425 ---- 9.00B ---- 9.00B 8.70 +.40 8.30 2450 ---- 8.30B ---- 8.30B 8.00 +.40 7.60 45 2475 ---- 7.70B ---- 7.60B 7.40 +.30 7.10 5 2500 ---- 7.10B ---- 7.10B 6.90 +.30 6.60 753 2525 ---- 6.60B ---- 6.60B 6.40 +.30 6.10 2550 ---- 6.10B ---- 6.10B 6.00 +.30 5.70 2575 ---- 5.70B ---- 5.70B 5.60 +.30 5.30 2700 ---- 4.10B ---- 4.10B 4.00 +.20 3.80 4 127 OG AUG23 Gold Option CALL 1200 ---- 677.50B 671.50A 677.30B 673.00 +.60 672.40 1225 ---- 652.50B 646.50A 652.30B 648.00 +.60 647.40 1250 ---- 627.80B 621.50A 627.80B 623.00 +.60 622.40 1275 ---- 602.70B 596.40A 602.70B 598.00 +.60 597.40 1300 ---- 577.90B 571.30A 577.90B 573.00 +.60 572.40 1325 ---- 552.80B 546.40A 552.60B 548.00 +.60 547.40 1350 ---- 530.20B 518.50A 530.20B 523.00 +.60 522.40 1375 ---- 505.30B 493.70A 505.30B 498.00 +.60 497.40 1390 ---- 488.10B 481.40A 487.90B 483.00 +.60 482.40 1400 ---- 480.50B 469.10A 480.50B 473.10 +.60 472.50 1410 ---- 468.20B 461.50A 468.10B 463.10 +.50 462.60 1420 ---- 458.40B 451.70A 457.70B 453.30 +.60 452.70 1425 ---- 455.90B 444.50A 455.90B 448.30 +.60 447.70 1430 ---- 448.70B 441.80A 448.50B 443.40 +.60 442.80 1440 ---- 438.90B 432.00A 438.70B 433.60 +.60 433.00 1450 ---- 431.40B 420.10A 431.40B 423.80 +.60 423.20 2 1460 ---- 419.50B 412.50A 419.40B 414.00 +.50 413.50 1470 ---- 409.80B 402.90A 409.60B 404.30 +.50 403.80 1475 ---- 407.20B 395.90A 407.20B 399.50 +.50 399.00 1480 ---- 400.30B 393.20A 400.30B 394.60 +.50 394.10 1490 ---- 390.60B 383.60A 390.50B 385.00 +.50 384.50 1495 ---- 385.80B 378.80A 385.80B 380.20 +.50 379.70 1500 ---- 383.10B 372.00A 383.10B 375.40 +.40 375.00 1505 ---- 376.20B 369.20A 376.10B 370.60 +.40 370.20 1510 ---- 371.50B 364.50A 371.30B 365.90 +.50 365.40 1515 ---- 366.70B 359.70A 366.70B 361.10 +.40 360.70 1520 ---- 362.20B 355.00A 362.20B 356.40 +.40 356.00 1525 ---- 359.40B 348.30A 359.40B 351.70 +.50 351.20 1530 ---- 352.70B 345.60A 352.60B 347.00 +.50 346.50 1535 ---- 348.00B 340.90A 347.80B 342.30 +.40 341.90 1540 ---- 343.30B 336.20A 343.30B 337.60 +.40 337.20 1545 ---- 338.60B 331.50A 338.60B 332.90 +.40 332.50 1550 ---- 335.90B 324.90A 335.90B 328.30 +.40 327.90 2 1555 ---- 329.30B 322.30A 329.30B 323.60 +.40 323.20 1560 ---- 324.70B 317.60A 324.70B 319.00 +.40 318.60 1565 ---- 320.10B 313.00A 320.10B 314.40 +.40 314.00 1570 ---- 315.50B 308.50A 315.50B 309.90 +.50 309.40 1575 ---- 312.80B 301.90A 312.80B 305.30 +.40 304.90 1580 ---- 306.50B 297.40A 306.50B 300.70 +.40 300.30 1585 ---- 301.90B 292.90A 301.90B 296.20 +.40 295.80 1590 ---- 299.10B 288.40A 299.10B 291.70 +.40 291.30 1595 ---- 294.60B 283.90A 294.60B 287.20 +.40 286.80 1600 ---- 290.10B 279.40A 290.10B 282.80 +.50 282.30 1605 ---- 285.60B 275.00A 285.60B 278.30 +.40 277.90 1610 ---- 281.20B 270.60A 281.20B 273.90 +.50 273.40 1615 ---- 276.70B 266.20A 276.70B 269.50 +.50 269.00 1620 ---- 272.30B 261.80A 272.30B 265.10 +.40 264.70 1625 ---- 267.90B 257.50A 267.90B 260.80 +.50 260.30 1630 ---- 263.60B 253.10A 263.60B 256.50 +.50 256.00 1635 ---- 259.20B 248.80A 259.20B 252.20 +.50 251.70 1640 ---- 254.90B 244.60A 254.90B 247.90 +.50 247.40 1645 ---- 250.60B 240.30A 250.60B 243.60 +.40 243.20 2 1650 ---- 246.40B 236.10A 246.40B 239.40 +.40 239.00 78 1655 ---- 242.10B 231.90A 242.10B 235.20 +.40 234.80 1660 ---- 237.90B 227.80A 237.90B 231.10 +.50 230.60 1665 ---- 233.80B 223.70A 233.80B 227.00 +.50 226.50 1 1670 ---- 229.60B 219.60A 229.60B 222.90 +.50 222.40 1 1675 ---- 225.50B 215.50A 225.50B 218.80 +.40 218.40 1680 ---- 221.40B 211.50A 221.40B 214.80 +.40 214.40 1685 ---- 217.40B 207.50A 217.40B 210.80 +.40 210.40 1690 ---- 213.40B 203.60A 213.40B 206.80 +.40 206.40 1695 ---- 209.40B 199.70A 209.40B 202.90 +.40 202.50 1700 ---- 205.40B 195.80A 205.40B 199.10 +.50 198.60 238 1705 ---- 201.50B 192.00A 201.50B 195.20 +.40 194.80 1710 ---- 197.70B 188.20A 197.70B 191.40 +.40 191.00 1715 ---- 193.80B 184.40A 193.80B 187.70 +.50 187.20 1720 ---- 190.10B 180.70A 190.10B 183.90 +.40 183.50 4 1725 ---- 186.30B 177.00A 186.30B 180.30 +.50 179.80 1730 ---- 182.60B 173.40A 182.60B 176.60 +.40 176.20 1735 ---- 178.90B 169.80A 178.90B 173.00 +.40 172.60 1 1740 ---- 175.30B 166.30A 175.30B 169.50 +.50 169.00 1745 ---- 171.80B 162.80A 171.80B 166.00 +.50 165.50 1750 ---- 168.20B 159.40A 168.20B 162.60 +.50 162.10 420 1755 ---- 164.80B 156.00A 164.80B 159.20 +.50 158.70 1760 ---- 161.30B 152.70A 161.30B 155.80 +.50 155.30 1765 ---- 157.90B 149.40A 157.90B 152.50 +.50 152.00 1770 ---- 154.60B 146.10A 154.60B 149.20 +.50 148.70 1775 ---- 151.30B 142.90A 151.30B 146.00 +.50 145.50 815 1780 ---- 148.10B 139.80A 148.10B 142.90 +.60 142.30 1785 ---- 144.90B 136.70A 144.90B 139.70 +.50 139.20 1790 ---- 141.80B 133.70A 141.80B 136.70 +.50 136.20 1795 ---- 138.70B 130.70A 138.70B 133.70 +.50 133.20 1800 ---- 135.70B 127.80A 135.70B 130.70 +.50 130.20 40 1805 ---- 132.70B 124.90A 132.70B 127.80 +.50 127.30 1810 ---- 129.80B 122.10A 129.80B 125.00 +.50 124.50 1815 ---- 126.90B 119.30A 126.90B 122.20 +.50 121.70 7 1820 ---- 124.10B 116.60A 124.10B 119.40 +.50 118.90 1825 ---- 121.30B 113.90A 121.30B 116.70 +.50 116.20 65 1830 ---- 118.60B 111.30A 118.60B 114.10 +.50 113.60 1000 1835 ---- 116.00B 108.80A 116.00B 111.50 +.50 111.00 5 1840 ---- 113.30B 106.30A 113.30B 108.90 +.40 108.50 1845 ---- 110.80B 103.80A 110.80B 106.50 +.50 106.00 1850 ---- 108.30B 101.40A 108.30B 104.00 +.40 103.60 125 1855 ---- 105.90B 99.10A 105.90B 101.70 +.50 101.20 7 1860 ---- 103.50B 96.80A 103.50B 99.40 +.50 98.90 1865 ---- 101.10B 94.60A 101.10B 97.10 +.50 96.60 1870 ---- 98.80B 92.40A 98.80B 94.90 +.50 94.40 1875 ---- 96.60B 90.20A 96.60B 92.70 +.50 92.20 5 1880 ---- 94.40B 88.20A 94.40B 90.60 +.50 90.10 1885 ---- 92.30B 86.10A 92.30B 88.50 +.50 88.00 9 1890 ---- 90.20B 84.10A 90.20B 86.50 +.60 85.90 1895 ---- 88.20B 82.20A 88.20B 84.60 +.60 84.00 1900 ---- 86.20B 80.30A 86.20B 82.60 +.60 82.00 1405 1905 ---- 84.20B 78.50A 84.20B 80.80 +.70 80.10 1910 ---- 82.40B 76.70A 82.40B 78.90 +.60 78.30 1915 ---- 80.50B 74.90A 80.50B 77.20 +.70 76.50 1 1920 ---- 78.70B 73.20A 78.70B 75.40 +.70 74.70 1925 ---- 77.00B 71.60A 77.00B 73.70 +.70 73.00 100 1930 ---- 75.20B 70.00A 75.20B 72.10 +.80 71.30 1935 ---- 73.60B 68.40A 73.60B 70.50 +.80 69.70 1940 ---- 72.00B 66.80A 72.00B 68.90 +.80 68.10 1945 ---- 70.40B 65.30A 70.40B 67.40 +.80 66.60 1950 ---- 68.80B 63.90A 68.80B 65.90 +.80 65.10 2 2 1955 ---- 67.30B 62.50A 67.30B 64.40 +.80 63.60 1960 ---- 65.90B 61.10A 65.90B 63.00 +.80 62.20 250 1965 ---- 64.40B 59.70A 64.40B 61.60 +.80 60.80 1970 ---- 63.10B 58.40A 63.10B 60.30 +.90 59.40 1975 ---- 61.70B 57.10A 61.70B 58.90 +.80 58.10 50 1980 ---- 60.40B 55.90A 60.40B 57.70 +.90 56.80 1985 ---- 59.10B 54.70A 59.10B 56.40 +.80 55.60 1990 ---- 57.80B 53.50A 57.80B 55.20 +.80 54.40 1995 ---- 56.60B 52.30A 56.60B 54.00 +.80 53.20 2000 ---- 55.40B 51.20A 55.40B 52.90 +.90 52.00 637 2005 ---- 54.30B 50.10A 54.30B 51.70 +.80 50.90 2010 ---- 53.10B 49.00A 53.10B 50.60 +.80 49.80 2015 ---- 52.10B 48.00A 52.10B 49.60 +.90 48.70 2020 ---- 51.00B 47.00A 51.00B 48.50 +.80 47.70 2025 ---- 49.90B 46.00A 49.90B 47.50 +.80 46.70 470 2030 ---- 48.90B 45.00A 48.90B 46.50 +.80 45.70 2035 ---- 47.90B 44.10A 47.90B 45.50 +.80 44.70 2040 ---- 46.90B 43.20A 46.90B 44.60 +.80 43.80 1 2045 ---- 46.00B 42.30A 46.00B 43.70 +.80 42.90 2050 ---- 45.00B 41.40A 45.00B 42.80 +.80 42.00 72 2055 ---- 44.10B 40.60A 44.10B 41.90 +.80 41.10 2060 ---- 43.20B 39.70A 43.20B 41.10 +.80 40.30 2065 ---- 42.40B 38.90A 42.40B 40.30 +.80 39.50 2070 ---- 41.50B 38.10A 41.50B 39.40 +.70 38.70 2075 ---- 40.70B 37.40A 40.70B 38.70 +.80 37.90 2080 ---- 39.90B 36.60A 39.90B 37.90 +.80 37.10 2085 ---- 39.10B 35.90A 39.10B 37.10 +.70 36.40 2090 ---- 38.30B 35.20A 38.30B 36.40 +.70 35.70 2095 ---- 37.60B 34.50A 37.60B 35.70 +.70 35.00 2100 ---- 36.80B 33.80A 36.80B 35.00 +.70 34.30 14 2105 ---- 36.10B 33.10A 36.10B 34.30 +.70 33.60 2110 ---- 35.40B 32.50A 35.40B 33.60 +.70 32.90 2115 ---- 34.70B 31.90A 34.70B 33.00 +.70 32.30 2120 ---- 34.10B 31.30A 34.10B 32.40 +.70 31.70 2125 ---- 33.40B 30.70A 33.40B 31.70 +.60 31.10 15 2130 ---- 32.80B 30.10A 32.80B 31.10 +.60 30.50 2135 ---- 32.10B 29.50A 32.10B 30.60 +.70 29.90 2140 ---- 31.50B 28.90A 31.50B 30.00 +.70 29.30 2145 ---- 30.90B 28.40A 30.90B 29.40 +.60 28.80 2150 ---- 30.40B 27.90A 30.40B 28.90 +.70 28.20 525 2155 ---- 29.80B 27.30A 29.80B 28.30 +.60 27.70 2160 ---- 29.20B 26.80A 29.20B 27.80 +.60 27.20 2165 ---- 28.70B 26.30A 28.70B 27.30 +.60 26.70 2170 ---- 28.20B 25.90A 28.20B 26.80 +.60 26.20 2175 ---- 27.60B 25.40A 27.60B 26.30 +.60 25.70 36 2180 ---- 27.10B 24.90A 27.10B 25.80 +.60 25.20 2185 ---- 26.60B 24.50A 24.50A 25.40 +.60 24.80 2190 ---- 26.20B 24.00A 26.20B 24.90 +.60 24.30 2195 ---- 25.70B 23.60A 23.60A 24.50 +.60 23.90 2200 ---- 25.20B 23.20A 25.20B 24.00 +.60 23.40 2101 2205 ---- 24.80B 22.80A 24.80B 23.60 +.60 23.00 2210 ---- 24.30B 22.40A 24.30B 23.20 +.60 22.60 2215 ---- 23.90B 22.00A 22.00A 22.80 +.60 22.20 2220 ---- 23.50B 21.60A 21.60A 22.40 +.60 21.80 2225 ---- 23.10B 21.20A 23.10B 22.00 +.60 21.40 2230 ---- 22.70B 20.90A 22.70B 21.60 +.50 21.10 2235 ---- 22.30B 20.50A 20.50A 21.20 +.50 20.70 2240 ---- 21.90B 20.10A 21.90B 20.90 +.60 20.30 2245 ---- 21.50B 19.80A 21.50B 20.50 +.50 20.00 2250 ---- 21.10B 19.50A 21.10B 20.20 +.60 19.60 2255 ---- 20.80B 19.10A 19.10A 19.80 +.50 19.30 2260 ---- 20.40B 18.80A 18.80A 19.50 +.50 19.00 2265 ---- 20.10B 18.50A 20.10B 19.20 +.60 18.60 2270 ---- 19.70B 18.20A 19.70B 18.80 +.50 18.30 2275 ---- 19.40B 17.90A 17.90A 18.50 +.50 18.00 2280 ---- 19.10B 17.60A 17.60A 18.20 +.50 17.70 2290 ---- 18.40B 17.00A 18.40B 17.60 +.50 17.10 2300 ---- 17.80B 16.50A 16.50A 17.10 +.50 16.60 71 2310 ---- 17.20B ---- 17.20B 16.50 +.50 16.00 2 2320 ---- 16.70B ---- 16.70B 16.00 +.50 15.50 2325 ---- 16.40B ---- 16.40B 15.80 +.60 15.20 2330 ---- 16.10B ---- 16.10B 15.50 +.50 15.00 2340 ---- 15.60B ---- 15.60B 15.00 +.50 14.50 2350 ---- 15.10B ---- 15.10B 14.60 +.50 14.10 2360 ---- 14.70B ---- 14.70B 14.10 +.50 13.60 2370 ---- 14.20B ---- 14.20B 13.70 +.50 13.20 2375 ---- 14.00B ---- 14.00B 13.50 +.50 13.00 2380 ---- 13.80B ---- 13.80B 13.30 +.50 12.80 2400 ---- 13.00B ---- 13.00B 12.50 +.50 12.00 5 2425 ---- 12.00B ---- 12.00B 11.60 +.40 11.20 2450 ---- 11.20B ---- 11.20B 10.80 +.40 10.40 2475 ---- 10.40B ---- 10.40B 10.10 +.40 9.70 2500 ---- 9.70B ---- 9.70B 9.40 +.40 9.00 79 2525 ---- 9.10B ---- 9.00B 8.80 +.40 8.40 2550 ---- 8.50B ---- 8.50B 8.20 +.30 7.90 2575 ---- 7.90B ---- 7.90B 7.70 +.30 7.40 825 2600 ---- 7.40B ---- 7.40B 7.20 +.30 6.90 64 3000 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 949 4000 ---- ---- ---- ---- 1.00 +.10 .90 45 OG SEP23 Gold Option CALL 1200 ---- 692.90B 687.40A 687.40A 688.60 +.50 688.10 1225 ---- 668.00B 662.40A 667.80B 663.60 +.50 663.10 1250 ---- 642.90B 637.30A 642.90B 638.60 +.50 638.10 1 1275 ---- 618.20B 612.30A 618.20B 613.60 +.50 613.10 1300 ---- 593.30B 587.20A 593.30B 588.60 +.50 588.10 1325 ---- 568.30B 562.20A 568.10B 563.60 +.50 563.10 1350 ---- 545.60B 534.10A 545.60B 538.60 +.50 538.10 1375 ---- 520.80B 509.40A 520.80B 513.60 +.50 513.10 1400 ---- 496.10B 484.80A 496.10B 488.70 +.40 488.30 1410 ---- 483.80B 477.50A 483.60B 478.90 +.50 478.40 1420 ---- 474.10B 467.70A 473.90B 469.00 +.50 468.50 1425 ---- 471.60B 460.30A 471.60B 464.10 +.50 463.60 1430 ---- 464.30B 457.90A 464.10B 459.20 +.50 458.70 1440 ---- 454.60B 448.10A 454.60B 449.40 +.50 448.90 1450 ---- 447.20B 436.10A 447.20B 439.70 +.50 439.20 1460 ---- 435.30B 428.70A 435.10B 430.00 +.50 429.50 1470 ---- 425.70B 419.00A 425.70B 420.30 +.50 419.80 1475 ---- 423.10B 412.00A 423.10B 415.50 +.50 415.00 1480 ---- 416.00B 409.40A 416.00B 410.70 +.50 410.20 1490 ---- 406.50B 399.90A 406.30B 401.10 +.40 400.70 1500 ---- 399.20B 388.20A 399.20B 391.60 +.40 391.20 1505 ---- 392.30B 385.70A 392.10B 386.90 +.50 386.40 1510 ---- 387.60B 380.90A 387.40B 382.10 +.40 381.70 1515 ---- 382.90B 376.30A 382.70B 377.40 +.40 377.00 1520 ---- 378.20B 371.50A 378.00B 372.70 +.40 372.30 1525 ---- 375.60B 364.70A 375.60B 368.00 +.40 367.60 1530 ---- 368.90B 362.20A 368.80B 363.30 +.40 362.90 1535 ---- 364.20B 357.50A 364.20B 358.70 +.40 358.30 1540 ---- 359.60B 352.80A 359.50B 354.00 +.30 353.70 1545 ---- 354.90B 348.20A 354.70B 349.40 +.40 349.00 1550 ---- 352.30B 341.50A 352.30B 344.80 +.40 344.40 1555 ---- 345.60B 339.00A 344.90B 340.20 +.40 339.80 1560 ---- 341.10B 334.40A 340.90B 335.60 +.30 335.30 1565 ---- 336.60B 329.90A 336.60B 331.10 +.40 330.70 1570 ---- 332.10B 325.40A 332.10B 326.50 +.30 326.20 1575 ---- 329.30B 318.70A 329.30B 322.00 +.40 321.60 1580 ---- 324.80B 314.20A 324.80B 317.50 +.40 317.10 1585 ---- 320.30B 309.70A 320.30B 313.00 +.30 312.70 1 1590 ---- 315.80B 305.20A 315.80B 308.50 +.30 308.20 1595 ---- 311.30B 300.80A 311.30B 304.10 +.40 303.70 1600 ---- 306.80B 296.30A 306.80B 299.60 +.30 299.30 1605 ---- 302.40B 291.90A 302.40B 295.20 +.30 294.90 1610 ---- 298.00B 287.60A 298.00B 290.80 +.30 290.50 1615 ---- 293.60B 283.20A 293.60B 286.50 +.30 286.20 1 1620 ---- 289.20B 278.90A 289.20B 282.10 +.30 281.80 1625 ---- 284.90B 274.50A 284.90B 277.80 +.30 277.50 1630 ---- 280.50B 270.20A 280.50B 273.50 +.30 273.20 1635 ---- 276.20B 266.00A 276.20B 269.20 +.30 268.90 1640 ---- 271.90B 261.70A 271.90B 265.00 +.30 264.70 1645 ---- 267.70B 257.50A 267.70B 260.80 +.30 260.50 1650 ---- 263.40B 253.30A 263.40B 256.60 +.30 256.30 1655 ---- 259.20B 249.20A 259.20B 252.40 +.30 252.10 1660 ---- 255.10B 245.10A 255.10B 248.30 +.30 248.00 1665 ---- 250.90B 241.00A 250.90B 244.20 +.30 243.90 1670 ---- 246.80B 236.90A 246.80B 240.10 +.30 239.80 1675 ---- 242.70B 232.90A 242.70B 236.10 +.30 235.80 1680 ---- 238.60B 228.90A 238.60B 232.10 +.30 231.80 1685 ---- 234.60B 224.90A 234.60B 228.10 +.30 227.80 1690 ---- 230.60B 221.00A 230.60B 224.20 +.40 223.80 1695 ---- 226.70B 217.10A 226.70B 220.30 +.40 219.90 1700 ---- 222.70B 213.20A 222.70B 216.40 +.30 216.10 3 1705 ---- 218.80B 209.40A 218.80B 212.60 +.40 212.20 1710 ---- 215.00B 205.60A 215.00B 208.80 +.40 208.40 1715 ---- 211.20B 201.80A 211.20B 205.10 +.40 204.70 1720 ---- 207.40B 198.10A 207.40B 201.40 +.50 200.90 1725 ---- 203.60B 194.40A 203.60B 197.70 +.40 197.30 1730 ---- 199.90B 190.80A 199.90B 194.10 +.50 193.60 1735 ---- 196.30B 187.20A 196.30B 190.50 +.50 190.00 1740 ---- 192.60B 183.70A 192.60B 186.90 +.40 186.50 1 1745 ---- 189.00B 180.20A 189.00B 183.40 +.40 183.00 1750 ---- 185.50B 176.70A 185.50B 179.90 +.40 179.50 1 1755 ---- 182.00B 173.30A 182.00B 176.50 +.40 176.10 1760 ---- 178.60B 169.90A 178.60B 173.10 +.40 172.70 1765 ---- 175.10B 166.60A 175.10B 169.80 +.50 169.30 1770 ---- 171.80B 163.30A 171.80B 166.50 +.40 166.10 1 1775 ---- 168.50B 160.10A 168.50B 163.30 +.50 162.80 1780 ---- 165.20B 156.90A 165.20B 160.10 +.50 159.60 1785 ---- 162.00B 153.80A 162.00B 156.90 +.50 156.40 16 1790 ---- 158.80B 150.70A 158.80B 153.80 +.50 153.30 3 1795 ---- 155.70B 147.60A 155.70B 150.80 +.50 150.30 7 1800 ---- 152.60B 144.70A 152.60B 147.80 +.50 147.30 2000 1805 ---- 149.60B 141.70A 149.60B 144.80 +.50 144.30 1810 ---- 146.60B 138.80A 146.60B 141.90 +.50 141.40 1815 ---- 143.60B 136.00A 143.60B 139.00 +.50 138.50 1820 ---- 140.80B 133.20A 140.80B 136.20 +.50 135.70 1825 ---- 137.90B 130.50A 137.90B 133.40 +.50 132.90 1830 ---- 135.10B 127.80A 135.10B 130.70 +.50 130.20 1835 ---- 132.40B 125.10A 132.40B 128.10 +.60 127.50 1840 ---- 129.70B 122.50A 129.70B 125.40 +.50 124.90 1845 ---- 127.10B 120.00A 127.10B 122.90 +.60 122.30 1850 ---- 124.50B 117.50A 124.50B 120.30 +.50 119.80 5028 1855 ---- 122.00B 115.10A 122.00B 117.90 +.60 117.30 1860 ---- 119.50B 112.70A 119.50B 115.40 +.50 114.90 1865 ---- 117.00B 110.30A 117.00B 113.00 +.50 112.50 1870 ---- 114.60B 108.00A 114.60B 110.70 +.50 110.20 1875 ---- 112.30B 105.80A 112.30B 108.40 +.50 107.90 10 1880 ---- 110.00B 103.60A 110.00B 106.20 +.50 105.70 1885 ---- 107.70B 101.40A 107.70B 104.00 +.50 103.50 1890 ---- 105.50B 99.30A 105.50B 101.80 +.50 25 101.30 1895 ---- 103.40B 97.20A 103.40B 99.70 +.50 99.20 1900 ---- 101.30B 95.20A 101.30B 97.70 +.50 97.20 40 1905 ---- 99.20B 93.30A 99.20B 95.70 +.60 95.10 1910 ---- 97.20B 91.30A 97.20B 93.70 +.50 93.20 1915 ---- 95.20B 89.40A 95.20B 91.80 +.60 91.20 1920 ---- 93.30B 87.60A 93.30B 89.90 +.50 89.40 1925 ---- 91.40B 85.80A 91.40B 88.00 +.50 87.50 1930 ---- 89.60B 84.00A 89.60B 86.20 +.50 85.70 1935 ---- 87.70B 82.30A 87.70B 84.50 +.50 84.00 1940 ---- 86.00B 80.60A 86.00B 82.80 +.50 82.30 1945 ---- 84.30B 79.00A 84.30B 81.10 +.50 80.60 1950 ---- 82.60B 77.40A 82.60B 79.40 +.50 78.90 1955 ---- 80.90B 75.80A 80.90B 77.80 +.50 77.30 1960 ---- 79.30B 74.30A 79.30B 76.30 +.50 75.80 1965 ---- 77.80B 72.80A 77.80B 74.70 +.50 74.20 1970 ---- 76.20B 71.40A 76.20B 73.30 +.60 72.70 32 1975 ---- 74.70B 70.00A 74.70B 71.80 +.50 71.30 750 1980 ---- 73.30B 68.60A 73.30B 70.40 +.50 69.90 1985 ---- 71.90B 67.20A 71.90B 69.00 +.50 68.50 1990 ---- 70.50B 65.90A 70.50B 67.60 +.50 67.10 1995 ---- 69.10B 64.60A 69.10B 66.30 +.50 65.80 2000 ---- 67.80B 63.30A 67.80B 65.00 +.50 64.50 3 6106 2005 ---- 66.50B 62.10A 66.50B 63.70 +.50 63.20 2010 ---- 65.20B 60.90A 65.20B 62.50 +.50 62.00 2015 ---- 64.00B 59.70A 64.00B 61.30 +.50 60.80 2020 ---- 62.80B 58.60A 62.80B 60.10 +.50 59.60 2025 ---- 61.60B 57.50A 61.60B 59.00 +.60 58.40 5 2030 ---- 60.40B 56.30A 60.40B 57.80 +.50 57.30 2035 ---- 59.30B 55.30A 59.30B 56.80 +.60 56.20 2040 ---- 58.20B 54.20A 58.20B 55.70 +.50 55.20 16 2045 ---- 57.20B 53.20A 57.20B 54.60 +.50 54.10 2050 ---- 56.10B 52.20A 56.10B 53.60 +.50 53.10 5 2055 ---- 55.10B 51.30A 55.10B 52.60 +.50 52.10 2060 ---- 54.10B 50.30A 54.10B 51.70 +.60 51.10 74 2065 ---- 53.10B 49.40A 53.10B 50.70 +.50 50.20 2070 ---- 52.10B 48.50A 52.10B 49.80 +.60 49.20 2075 ---- 51.20B 47.60A 51.20B 48.90 +.60 48.30 2080 ---- 50.30B 46.70A 50.30B 48.00 +.60 47.40 2085 ---- 49.40B 45.90A 49.40B 47.10 +.50 46.60 2090 ---- 48.50B 45.00A 48.50B 46.30 +.60 45.70 2095 ---- 47.60B 44.20A 47.60B 45.50 +.60 44.90 2100 ---- 46.80B 43.40A 46.80B 44.70 +.60 44.10 163 2105 ---- 46.00B 42.70A 46.00B 43.90 +.60 43.30 2110 ---- 45.10B 41.90A 45.10B 43.10 +.60 42.50 2115 ---- 44.40B 41.20A 44.40B 42.30 +.50 41.80 2120 ---- 43.60B 40.50A 43.60B 41.60 +.60 41.00 2125 ---- 42.80B 39.80A 42.80B 40.90 +.60 40.30 2130 ---- 42.10B 39.10A 42.10B 40.20 +.60 39.60 2135 ---- 41.40B 38.40A 41.40B 39.50 +.60 38.90 2140 ---- 40.60B 37.70A 40.60B 38.80 +.60 38.20 2145 ---- 39.90B 37.10A 39.90B 38.20 +.60 37.60 2150 ---- 39.30B 36.50A 39.30B 37.50 +.60 36.90 5000 2155 ---- 38.60B 35.80A 38.60B 36.90 +.60 36.30 88 2160 ---- 37.90B 35.20A 37.90B 36.30 +.60 35.70 2165 ---- 37.30B 34.60A 37.30B 35.70 +.60 35.10 2170 ---- 36.70B 34.10A 36.70B 35.10 +.60 34.50 2175 ---- 36.10B 33.50A 36.00B 34.50 +.60 33.90 2180 ---- 35.50B 32.90A 35.50B 34.00 +.60 33.40 2185 ---- 34.90B 32.40A 34.80B 33.40 +.60 32.80 2190 ---- 34.30B 31.90A 34.30B 32.90 +.60 32.30 2195 ---- 33.70B 31.30A 31.30A 32.30 +.60 31.70 2200 ---- 33.20B 30.80A 33.10B 31.80 +.60 31.20 80 2205 ---- 32.70B 30.30A 32.70B 31.30 +.60 30.70 2210 ---- 32.10B 29.80A 29.80A 30.80 +.60 30.20 2215 ---- 31.60B 29.40A 29.40A 30.30 +.60 29.70 2220 ---- 31.10B 28.90A 31.10B 29.80 +.60 29.20 2225 ---- 30.60B 28.40A 30.50B 29.30 +.50 28.80 2230 ---- 30.10B 28.00A 30.00B 28.90 +.60 28.30 2235 ---- 29.60B 27.60A 29.60B 28.40 +.50 27.90 2240 ---- 29.20B 27.10A 27.10A 28.00 +.60 27.40 2245 ---- 28.70B 26.70A 28.60B 27.50 +.50 27.00 2250 ---- 28.30B 26.30A 26.30A 27.10 +.50 26.60 17 2255 ---- 27.80B 25.90A 27.80B 26.70 +.60 26.10 2260 ---- 27.40B 25.50A 25.50A 26.30 +.60 25.70 2265 ---- 27.00B 25.10A 25.10A 25.90 +.60 25.30 2270 ---- 26.60B 24.70A 24.70A 25.50 +.50 25.00 2275 ---- 26.10B 24.30A 24.30A 25.10 +.50 24.60 2280 ---- 25.80B 24.00A 24.00A 24.70 +.50 24.20 2290 ---- 25.00B 23.30A 23.30A 24.00 +.50 23.50 2300 ---- 24.20B 22.60A 22.60A 23.20 +.40 22.80 1542 2310 ---- 23.50B 21.90A 21.90A 22.60 +.50 22.10 2320 ---- 22.80B 21.30A 21.30A 21.90 +.50 21.40 2325 ---- 22.50B 21.00A 21.00A 21.60 +.50 21.10 2330 ---- 22.20B 20.70A 20.70A 21.30 +.50 20.80 2340 ---- 21.50B 20.10A 20.10A 20.70 +.50 20.20 2350 ---- 20.90B 19.50A 19.50A 20.10 +.40 19.70 2360 ---- 20.30B 19.00A 19.00A 19.50 +.40 19.10 2370 ---- 19.70B 18.50A 18.50A 19.00 +.40 18.60 2375 ---- 19.50B 18.20A 18.20A 18.70 +.40 18.30 2380 ---- 19.20B 18.00A 18.00A 18.50 +.40 18.10 2400 ---- 18.10B 17.00A 17.00A 17.50 +.40 17.10 3 2425 ---- 16.90B 15.90A 15.90A 16.40 +.40 16.00 2450 ---- 15.80B 14.90A 14.90A 15.30 +.30 15.00 2475 ---- 14.80B ---- 14.80B 14.40 +.40 14.00 2490 ---- 14.30B 13.40A 13.40A 13.80 +.30 13.50 2500 ---- 13.90B 13.10A 13.10A 13.50 +.30 13.20 301 2525 ---- 13.00B 12.30A 12.30A 12.70 +.30 12.40 2550 ---- 12.40B ---- 12.40B 11.90 +.30 11.60 1125 2575 ---- 11.60B ---- 11.50B 11.30 +.30 11.00 59 3000 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 19 OG OCT23 Gold Option CALL 1200 ---- 692.60B 687.90A 687.90A 688.60 +.50 688.10 1225 ---- 667.60B 662.90A 662.90A 663.60 +.50 663.10 1250 ---- 642.80B 637.80A 637.80A 638.60 +.50 638.10 1275 ---- 617.40B 612.80A 612.80A 613.60 +.50 613.10 1300 ---- 592.40B 587.70A 587.70A 588.60 +.50 588.10 1325 ---- 570.40B 559.30A 559.30A 563.60 +.50 563.10 1350 ---- 545.50B 534.60A 534.60A 538.60 +.50 538.10 1375 ---- 520.80B 510.00A 520.80B 513.70 +.50 513.20 1400 ---- 496.20B 485.50A 496.20B 489.00 +.50 488.50 1410 ---- 484.20B 478.50A 484.00B 479.20 +.50 478.70 1420 ---- 474.30B 468.70A 474.10B 469.40 +.50 468.90 1425 ---- 471.90B 461.30A 471.90B 464.50 +.50 464.00 1430 ---- 464.70B 459.00A 464.50B 459.70 +.50 459.20 1440 ---- 454.90B 449.20A 454.90B 450.00 +.50 449.50 1450 ---- 447.70B 437.20A 447.70B 440.30 +.50 439.80 1460 ---- 435.80B 430.00A 435.60B 430.70 +.50 430.20 1470 ---- 426.20B 420.40A 426.00B 421.20 +.50 420.70 1475 ---- 423.80B 413.40A 423.80B 416.40 +.50 415.90 1480 ---- 416.80B 411.00A 416.60B 411.60 +.40 411.20 1490 ---- 407.30B 401.60A 407.10B 402.20 +.50 401.70 1500 ---- 400.10B 389.90A 400.10B 392.80 +.50 392.30 1505 ---- 393.30B 387.40A 393.10B 388.10 +.50 387.60 1510 ---- 388.50B 382.70A 388.30B 383.40 +.40 383.00 1515 ---- 384.00B 378.10A 383.80B 378.80 +.50 378.30 1520 ---- 379.20B 373.40A 379.00B 374.10 +.40 373.70 1525 ---- 376.80B 366.60A 376.80B 369.50 +.40 369.10 1530 ---- 370.20B 364.20A 370.00B 364.90 +.40 364.50 1535 ---- 365.40B 359.60A 365.20B 360.30 +.40 359.90 1540 ---- 360.80B 355.00A 360.60B 355.70 +.40 355.30 1545 ---- 356.50B 350.50A 356.30B 351.20 +.50 350.70 1550 ---- 353.70B 343.80A 353.70B 346.60 +.40 346.20 1555 ---- 347.40B 339.20A 347.40B 342.10 +.40 341.70 1560 ---- 342.90B 334.70A 342.90B 337.60 +.40 337.20 1565 ---- 340.10B 330.20A 340.10B 333.10 +.40 332.70 1570 ---- 335.60B 325.80A 335.60B 328.60 +.40 328.20 1575 ---- 331.10B 321.30A 331.10B 324.20 +.50 323.70 1580 ---- 326.60B 316.90A 326.60B 319.70 +.40 319.30 1585 ---- 322.20B 312.50A 322.20B 315.30 +.40 314.90 1590 ---- 317.70B 308.10A 317.70B 310.90 +.40 310.50 1595 ---- 313.30B 303.70A 313.30B 306.60 +.50 306.10 1600 ---- 308.90B 299.30A 308.90B 302.20 +.40 301.80 1605 ---- 304.60B 295.00A 304.60B 297.90 +.40 297.50 1610 ---- 300.20B 290.70A 300.20B 293.60 +.40 293.20 1615 ---- 295.90B 286.40A 295.90B 289.30 +.40 288.90 1620 ---- 291.60B 282.20A 291.60B 285.00 +.40 284.60 1625 ---- 287.30B 277.90A 287.30B 280.80 +.40 280.40 1630 ---- 283.10B 273.70A 283.10B 276.60 +.40 276.20 1635 ---- 278.80B 269.50A 278.80B 272.40 +.40 272.00 1640 ---- 274.60B 265.40A 274.60B 268.30 +.50 267.80 1645 ---- 270.40B 261.30A 270.40B 264.10 +.40 263.70 1650 ---- 266.30B 257.20A 266.30B 260.00 +.40 259.60 1655 ---- 262.10B 253.10A 262.10B 255.90 +.40 255.50 1660 ---- 258.00B 249.00A 258.00B 251.90 +.40 251.50 1665 ---- 254.00B 245.00A 254.00B 247.90 +.40 247.50 1670 ---- 249.90B 241.10A 249.90B 243.90 +.40 243.50 1675 ---- 245.90B 237.10A 245.90B 240.00 +.50 239.50 1680 ---- 241.90B 233.20A 241.90B 236.00 +.40 235.60 1685 ---- 238.00B 229.30A 238.00B 232.10 +.40 231.70 1690 ---- 234.10B 225.50A 234.10B 228.30 +.40 227.90 1695 ---- 230.20B 221.70A 230.20B 224.50 +.50 224.00 1700 ---- 226.30B 217.90A 226.30B 220.70 +.50 220.20 1705 ---- 222.50B 214.10A 222.50B 217.00 +.50 216.50 1710 ---- 218.70B 210.40A 218.70B 213.20 +.40 212.80 1715 ---- 215.00B 206.80A 215.00B 209.60 +.50 209.10 1720 ---- 211.30B 203.10A 211.30B 205.90 +.40 205.50 1725 ---- 207.60B 199.60A 207.60B 202.30 +.40 201.90 1 1730 ---- 204.00B 196.00A 204.00B 198.80 +.50 198.30 1735 ---- 200.40B 192.50A 200.40B 195.30 +.50 194.80 1740 ---- 196.90B 189.00A 196.90B 191.80 +.50 191.30 1745 ---- 193.40B 185.60A 193.40B 188.40 +.50 187.90 1750 ---- 189.90B 182.20A 189.90B 185.00 +.50 184.50 1755 ---- 186.50B 178.90A 186.50B 181.70 +.50 181.20 1760 ---- 183.10B 175.60A 183.10B 178.40 +.50 177.90 1765 ---- 179.80B 172.40A 179.80B 175.10 +.50 174.60 1770 ---- 176.50B 169.20A 176.50B 171.90 +.50 171.40 1775 ---- 173.20B 166.00A 173.20B 168.70 +.50 168.20 1780 ---- 170.00B 162.90A 170.00B 165.60 +.50 165.10 1785 ---- 166.90B 159.90A 166.90B 162.50 +.50 162.00 1790 ---- 163.80B 156.80A 163.80B 159.50 +.50 159.00 1795 ---- 160.70B 153.90A 160.70B 156.50 +.50 156.00 1800 ---- 157.70B 151.00A 157.70B 153.50 +.50 153.00 23 1805 ---- 154.70B 148.10A 154.70B 150.60 +.50 150.10 1810 ---- 151.80B 145.30A 151.80B 147.80 +.50 147.30 1815 ---- 148.90B 142.50A 148.90B 145.00 +.50 144.50 1820 ---- 146.20B 139.70A 146.20B 142.20 +.50 141.70 1825 ---- 143.50B 137.10A 143.50B 139.50 +.50 139.00 1830 ---- 140.80B 134.40A 140.80B 136.90 +.60 136.30 1835 ---- 138.10B 131.80A 138.10B 134.20 +.50 133.70 1840 ---- 135.50B 129.30A 135.50B 131.70 +.60 131.10 210 1845 ---- 132.90B 126.80A 132.90B 129.10 +.50 128.60 1850 ---- 130.40B 124.30A 130.40B 126.60 +.50 126.10 1855 ---- 127.90B 121.90A 127.90B 124.20 +.60 123.60 1860 ---- 125.40B 119.60A 125.40B 121.80 +.50 121.30 1865 ---- 123.00B 117.30A 123.00B 119.50 +.60 118.90 1870 ---- 120.60B 115.00A 120.60B 117.20 +.60 116.60 1875 ---- 118.40B 112.80A 118.40B 114.90 +.60 114.30 1880 ---- 116.10B 110.60A 116.10B 112.70 +.60 112.10 1885 ---- 114.00B 108.40A 114.00B 110.50 +.60 109.90 1890 ---- 111.80B 106.40A 111.80B 108.40 +.60 107.80 1895 ---- 109.70B 104.30A 109.70B 106.30 +.60 105.70 1900 ---- 107.40B 102.30A 107.40B 104.30 +.60 103.70 25 1905 ---- 105.60B 100.30A 105.60B 102.30 +.60 101.70 1910 ---- 103.50B 98.40A 103.50B 100.30 +.60 99.70 1915 ---- 101.50B 96.50A 101.50B 98.40 +.60 97.80 1920 ---- 99.60B 94.70A 99.60B 96.60 +.70 95.90 1925 ---- 97.70B 92.90A 97.70B 94.70 +.60 94.10 100 1930 ---- 95.80B 91.10A 95.80B 92.90 +.60 92.30 1935 ---- 94.00B 89.40A 94.00B 91.20 +.70 90.50 1940 ---- 92.30B 87.70A 92.30B 89.40 +.60 88.80 1945 ---- 90.40B 86.10A 90.40B 87.80 +.70 87.10 1950 ---- 88.90B 84.40A 88.90B 86.10 +.60 85.50 1955 ---- 87.10B 82.90A 87.00B 84.50 +.60 83.90 1960 ---- 85.60B 81.30A 85.60B 82.90 +.60 82.30 1965 ---- 84.00B 79.80A 83.90B 81.40 +.60 80.80 1970 ---- 82.40B 78.30A 82.40B 79.90 +.70 79.20 1975 ---- 81.00B 76.90A 80.90B 78.40 +.60 77.80 1980 ---- 79.50B 75.50A 79.40B 77.00 +.70 76.30 1985 ---- 77.90B 74.10A 77.80B 75.60 +.70 74.90 1990 ---- 76.60B 72.80A 76.50B 74.20 +.70 73.50 1995 ---- 75.20B 71.40A 75.20B 72.80 +.60 72.20 2000 ---- 73.90B 70.20A 73.80B 71.50 +.60 70.90 5 2005 ---- 72.40B 68.90A 72.30B 70.20 +.60 69.60 2010 ---- 71.20B 67.70A 71.10B 69.00 +.70 68.30 2015 ---- 69.70B 66.50A 69.70B 67.80 +.70 67.10 2020 ---- 68.60B 65.30A 68.60B 66.50 +.60 65.90 2025 ---- 67.40B 64.10A 67.40B 65.40 +.70 64.70 2030 ---- 66.20B 63.00A 66.20B 64.20 +.70 63.50 2035 ---- 65.10B 61.90A 65.00B 63.10 +.70 62.40 2040 ---- 63.90B 60.80A 63.80B 62.00 +.70 61.30 2045 ---- 62.60B 59.70A 62.60B 60.90 +.70 60.20 2050 ---- 61.60B 58.70A 61.50B 59.90 +.70 59.20 2055 ---- 60.50B 57.70A 60.50B 58.80 +.60 58.20 2060 ---- 59.60B 56.70A 59.50B 57.80 +.70 57.10 2065 ---- 58.50B 55.70A 58.50B 56.80 +.60 56.20 2070 ---- 57.50B 54.80A 57.50B 55.90 +.70 55.20 2075 ---- 56.60B 53.80A 56.50B 54.90 +.70 54.20 2080 ---- 55.60B 52.90A 55.60B 54.00 +.70 53.30 2085 ---- 54.70B 52.00A 52.00A 53.10 +.70 52.40 2090 ---- 53.80B 51.20A 53.70B 52.20 +.70 51.50 2095 ---- 52.90B 50.30A 52.80B 51.30 +.60 50.70 2100 ---- 52.00B 49.50A 52.00B 50.50 +.70 49.80 23 2105 ---- 51.20B 48.70A 48.70A 49.60 +.60 49.00 2110 ---- 50.30B 47.90A 50.30B 48.80 +.60 48.20 2115 ---- 49.40B 47.10A 49.40B 48.00 +.60 47.40 2120 ---- 48.60B 46.30A 48.60B 47.30 +.70 46.60 2125 ---- 47.90B 45.60A 47.80B 46.50 +.70 45.80 2130 ---- 47.10B 44.80A 47.00B 45.70 +.60 45.10 2135 ---- 46.30B 44.10A 46.30B 45.00 +.70 44.30 2140 ---- 45.60B 43.40A 45.40B 44.30 +.70 43.60 2145 ---- 44.80B 42.70A 44.80B 43.60 +.70 42.90 2150 ---- 44.30B 42.10A 42.10A 42.90 +.70 1 42.20 1 1 2155 ---- 43.40B 41.40A 43.40B 42.20 +.70 41.50 2160 ---- 42.70B 40.70A 42.70B 41.50 +.60 1 40.90 1 1 2165 ---- 42.10B 40.10A 42.00B 40.90 +.70 40.20 2170 ---- 41.40B 39.50A 41.40B 40.20 +.60 39.60 2175 ---- 40.90B ---- 40.80B 39.60 +.70 38.90 2180 ---- 40.20B ---- 40.00B 39.00 +.70 38.30 2185 ---- 39.50B ---- 39.40B 38.40 +.70 37.70 26 2190 ---- 39.00B ---- 38.90B 37.80 +.70 37.10 2195 ---- 38.30B ---- 38.20B 37.20 +.60 36.60 2200 ---- 37.80B ---- 37.70B 36.70 +.70 36.00 14 2205 ---- 37.10B ---- 37.10B 36.10 +.60 35.50 2210 ---- 36.70B ---- 36.50B 35.60 +.70 34.90 2215 ---- 36.10B ---- 36.00B 35.00 +.60 34.40 2220 ---- 35.50B ---- 35.40B 34.50 +.60 33.90 2225 ---- 35.00B ---- 34.80B 34.00 +.70 33.30 2230 ---- 34.50B ---- 34.40B 33.50 +.70 32.80 2235 ---- 33.90B ---- 33.80B 33.00 +.70 32.30 2240 ---- 33.50B ---- 33.30B 32.50 +.60 31.90 2245 ---- 33.00B ---- 32.80B 32.10 +.70 31.40 2250 ---- 32.60B ---- 32.50B 31.60 +.70 30.90 2255 ---- 32.00B ---- 31.90B 31.10 +.60 30.50 2260 ---- 31.60B ---- 31.50B 30.70 +.70 30.00 420 2265 ---- 31.00B ---- 31.00B 30.20 +.60 29.60 2270 ---- 30.60B ---- 30.50B 29.80 +.60 29.20 2275 ---- 30.20B ---- 30.10B 29.40 +.70 28.70 2280 ---- 29.80B ---- 29.70B 29.00 +.70 28.30 2290 ---- 29.00B ---- 28.90B 28.20 +.70 27.50 2300 ---- 28.10B ---- 28.00B 27.40 +.60 26.80 27 2310 ---- 27.40B ---- 27.20B 26.70 +.70 26.00 2320 ---- 26.60B ---- 26.40B 25.90 +.60 25.30 2325 ---- 26.20B ---- 26.10B 25.60 +.60 25.00 37 2330 ---- 25.80B ---- 25.70B 25.20 +.60 24.60 11 2340 ---- 25.10B ---- 25.00B 24.60 +.60 24.00 2350 ---- 24.50B ---- 24.40B 23.90 +.60 23.30 5 2360 ---- 23.90B ---- 23.70B 23.30 +.60 22.70 2370 ---- 23.30B ---- 23.20B 22.70 +.60 22.10 2375 ---- 23.00B ---- 22.90B 22.40 +.60 21.80 2380 ---- 22.70B ---- 22.60B 22.10 +.50 21.60 2400 ---- 21.50B ---- 21.30B 21.00 +.50 20.50 40 2425 ---- 20.20B ---- 20.10B 19.80 +.60 19.20 2450 ---- 19.00B ---- 19.00B 18.60 +.50 18.10 2475 ---- 17.80B ---- 17.80B 17.50 +.40 17.10 2500 ---- 16.90B ---- 16.80B 16.60 +.50 16.10 5 2525 ---- 15.80B ---- 15.80B 15.70 +.50 15.20 25 2550 ---- 14.90B ---- 14.90B 14.90 +.50 14.40 7 2575 ---- 14.20B ---- 14.20B 14.10 +.40 13.70 3 2650 ---- 12.10B ---- 12.10B 12.20 +.40 11.80 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 678.90 +.40 678.50 1250 ---- ---- ---- ---- 653.90 +.40 653.50 1275 ---- ---- ---- ---- 628.90 +.40 628.50 1300 ---- ---- ---- ---- 603.90 +.40 603.50 1325 ---- 585.10B 575.30A 575.30A 578.90 +.40 578.50 1350 ---- 560.20B 550.70A 550.70A 553.90 +.40 553.50 1375 ---- 535.50B 526.20A 526.20A 529.00 +.40 528.60 1400 ---- 510.90B 501.80A 501.80A 504.40 +.40 504.00 1420 ---- ---- ---- ---- 484.80 +.30 484.50 1425 ---- 486.60B 477.60A 477.60A 480.00 +.40 479.60 1430 ---- ---- ---- ---- 475.10 +.30 474.80 1440 ---- ---- ---- ---- 465.50 +.40 465.10 1450 ---- 462.50B 453.70A 453.70A 455.90 +.40 455.50 1460 ---- ---- ---- ---- 446.30 +.30 446.00 1470 ---- ---- ---- ---- 436.70 +.30 436.40 1475 ---- 438.60B 429.90A 429.90A 432.00 +.30 431.70 1480 ---- ---- ---- ---- 427.30 +.30 427.00 1490 ---- ---- ---- ---- 417.80 +.30 417.50 1500 ---- 415.00B 406.50A 406.50A 408.50 +.30 408.20 1510 ---- ---- ---- ---- 399.10 +.20 398.90 1515 ---- ---- ---- ---- 394.50 +.30 394.20 1520 ---- ---- ---- ---- 389.90 +.30 389.60 1525 ---- 391.70B 383.40A 383.40A 385.30 +.30 385.00 1530 ---- ---- ---- ---- 380.70 +.30 380.40 1535 ---- ---- ---- ---- 376.10 +.30 375.80 1540 ---- ---- ---- ---- 371.50 +.20 371.30 1545 ---- ---- ---- ---- 367.00 +.30 366.70 1550 ---- 368.80B 360.60A 360.60A 362.50 +.30 362.20 1555 ---- 360.10B 356.10A 356.10A 357.90 +.20 357.70 1560 ---- 359.70B 351.70A 351.70A 353.40 +.20 353.20 1565 ---- 355.20B 347.20A 347.20A 349.00 +.30 348.70 1570 ---- 350.70B 342.80A 342.80A 344.50 +.20 344.30 1575 ---- 346.20B 338.30A 338.30A 340.10 +.30 339.80 1580 ---- 341.80B 333.90A 333.90A 335.60 +.20 335.40 1585 ---- 337.30B 329.50A 329.50A 331.20 +.20 331.00 1590 ---- 332.90B 325.20A 325.20A 326.90 +.30 326.60 1595 ---- 328.50B 320.80A 320.80A 322.50 +.20 322.30 1600 ---- 324.10B 316.50A 316.50A 318.20 +.30 317.90 1605 ---- 319.80B 312.20A 312.20A 313.90 +.30 313.60 1610 ---- 315.40B 307.90A 307.90A 309.60 +.30 309.30 1615 ---- 311.10B 303.60A 303.60A 305.30 +.20 305.10 1620 ---- 306.80B 299.40A 299.40A 301.00 +.20 300.80 1625 ---- 302.60B 295.20A 295.20A 296.80 +.20 296.60 1630 ---- 298.30B 291.00A 291.00A 292.60 +.20 292.40 1635 ---- 294.10B 286.80A 286.80A 288.40 +.20 288.20 1640 ---- 289.90B 282.70A 282.70A 284.30 +.20 284.10 1645 ---- 285.70B 278.60A 278.60A 280.20 +.30 279.90 1650 ---- 281.50B 274.50A 274.50A 276.10 +.30 275.80 1655 ---- 277.40B 270.40A 270.40A 272.00 +.20 271.80 1660 ---- 273.30B 266.40A 266.40A 268.00 +.30 267.70 1665 ---- 269.30B 262.40A 262.40A 263.90 +.20 263.70 1670 ---- 265.20B 258.50A 258.50A 260.00 +.30 259.70 1675 ---- 261.20B 254.50A 254.50A 256.00 +.20 255.80 1680 ---- 257.20B 250.60A 250.60A 252.10 +.20 251.90 1685 ---- 253.30B 246.70A 246.70A 248.20 +.20 248.00 1690 ---- 249.30B 242.90A 242.90A 244.40 +.30 244.10 1695 ---- 245.40B 239.10A 239.10A 240.50 +.20 240.30 1700 ---- 241.60B 235.30A 235.30A 236.70 +.20 236.50 1705 ---- 237.80B 231.50A 231.50A 233.00 +.20 232.80 1710 ---- 234.00B 227.80A 227.80A 229.30 +.30 229.00 3 1715 ---- 230.20B 224.20A 224.20A 225.60 +.20 225.40 1720 ---- 226.50B 220.50A 220.50A 221.90 +.20 221.70 1725 ---- 222.80B 216.90A 216.90A 218.30 +.20 218.10 1730 ---- 219.10B 213.40A 213.40A 214.80 +.30 214.50 1735 ---- 215.50B 209.80A 209.80A 211.20 +.20 211.00 1740 ---- 211.90B 206.30A 206.30A 207.70 +.20 207.50 1745 ---- 208.40B 202.90A 202.90A 204.30 +.20 204.10 1750 ---- 204.90B 199.50A 199.50A 200.90 +.20 200.70 1755 ---- 201.40B 196.10A 196.10A 197.50 +.20 197.30 1760 ---- 198.00B 192.80A 192.80A 194.20 +.30 193.90 1765 ---- 194.70B 189.50A 189.50A 190.90 +.30 190.60 1770 ---- 191.30B 186.30A 186.30A 187.60 +.20 187.40 1775 ---- 188.00B 183.10A 183.10A 184.40 +.20 184.20 1780 ---- 184.80B 179.90A 179.90A 181.20 +.20 181.00 1785 ---- 181.60B 176.80A 176.80A 178.10 +.20 177.90 1790 ---- 178.40B 173.70A 173.70A 175.00 +.20 174.80 1795 ---- 175.30B 170.70A 170.70A 172.00 +.20 171.80 1800 ---- 172.20B 167.70A 167.70A 169.00 +.20 168.80 1805 ---- 169.20B 164.80A 164.80A 166.00 +.20 165.80 1810 ---- 166.20B 161.90A 161.90A 163.10 +.20 162.90 1815 ---- 163.20B 159.10A 159.10A 160.20 +.20 160.00 1820 ---- 160.30B 156.20A 156.20A 157.40 +.20 157.20 1825 ---- 157.50B 153.50A 153.50A 154.60 +.20 154.40 1830 ---- 154.70B 150.80A 150.80A 151.80 +.20 151.60 1835 ---- 151.90B 148.10A 148.10A 149.10 +.20 148.90 1840 ---- 149.20B 145.50A 145.50A 146.50 +.20 146.30 1845 ---- 146.50B 142.90A 142.90A 143.90 +.20 143.70 1850 ---- 143.90B 140.30A 140.30A 141.30 +.20 141.10 1855 ---- 141.30B 137.80A 137.80A 138.80 +.20 138.60 1860 ---- 138.70B 135.40A 135.40A 136.30 +.20 136.10 1865 ---- 136.20B 133.00A 133.00A 133.80 +.20 133.60 1870 ---- 133.80B 130.60A 130.60A 131.40 +.20 131.20 1875 ---- 131.30B 128.30A 128.30A 129.10 +.20 128.90 1880 ---- 129.00B 126.00A 126.00A 126.80 +.30 126.50 1885 ---- 126.60B 123.80A 123.80A 124.50 +.20 124.30 1890 ---- 124.40B 121.60A 121.60A 122.30 +.30 122.00 1895 ---- 122.10B 119.40A 119.40A 120.10 +.30 119.80 1900 ---- 119.90B 117.30A 117.30A 117.90 +.20 117.70 301 1905 ---- 117.70B 115.20A 115.20A 115.80 +.30 115.50 1910 ---- 115.60B 113.20A 113.20A 113.70 +.20 113.50 1915 ---- 113.60B 111.20A 111.20A 111.70 +.30 111.40 1920 ---- 111.50B 109.20A 109.20A 109.70 +.30 109.40 1925 ---- 109.50B 107.30A 107.30A 107.80 +.30 107.50 1930 ---- 107.60B 105.40A 105.40A 105.90 +.30 105.60 1935 ---- 105.60B 103.60A 103.60A 104.00 +.30 103.70 1940 ---- 103.80B ---- 103.80B 102.20 +.40 101.80 1945 ---- 101.90B ---- 101.90B 100.40 +.40 100.00 1950 ---- 100.10B ---- 100.10B 98.60 +.30 98.30 1955 ---- 98.40B ---- 98.40B 96.90 +.40 96.50 1960 ---- 96.60B ---- 96.60B 95.20 +.40 94.80 1965 ---- 94.90B ---- 94.90B 93.50 +.30 93.20 1970 ---- 93.30B ---- 93.30B 91.90 +.40 91.50 1975 ---- 91.70B ---- 91.70B 90.30 +.40 89.90 1980 ---- 90.10B ---- 90.10B 88.80 +.40 88.40 1985 ---- 88.50B ---- 88.50B 87.30 +.50 86.80 1990 ---- 87.00B ---- 87.00B 85.80 +.50 85.30 1995 ---- 85.50B ---- 85.50B 84.30 +.40 83.90 2000 ---- 84.00B ---- 84.00B 82.90 +.50 82.40 2 2005 ---- 82.60B ---- 82.60B 81.50 +.50 81.00 2010 ---- 81.20B ---- 81.20B 80.10 +.50 79.60 2015 ---- 79.80B ---- 79.80B 78.80 +.50 78.30 2020 ---- 78.50B ---- 78.50B 77.50 +.50 77.00 2025 ---- 77.20B ---- 77.20B 76.20 +.50 75.70 2030 ---- 75.90B ---- 75.90B 74.90 +.50 74.40 2035 ---- 74.60B ---- 74.60B 73.70 +.50 73.20 2040 ---- 73.40B ---- 73.40B 72.50 +.60 71.90 2045 ---- 72.20B ---- 72.20B 71.30 +.50 70.80 2050 ---- 71.00B ---- 71.00B 70.20 +.60 69.60 2055 ---- 69.90B ---- 69.90B 69.00 +.50 68.50 2060 ---- 68.70B ---- 68.70B 67.90 +.60 67.30 2065 ---- 67.60B ---- 67.60B 66.90 +.60 66.30 2070 ---- 66.50B ---- 66.50B 65.80 +.60 65.20 2075 ---- 65.50B ---- 65.50B 64.80 +.70 64.10 2080 ---- 64.40B ---- 64.40B 63.70 +.60 63.10 2085 ---- 63.50B ---- 63.50B 62.80 +.70 62.10 2090 ---- 62.50B ---- 62.50B 61.80 +.70 61.10 2095 ---- 61.50B ---- 61.50B 60.80 +.60 60.20 2100 ---- 60.60B ---- 60.50B 59.90 +.70 59.20 2105 ---- 59.60B ---- 59.60B 59.00 +.70 58.30 2110 ---- 58.70B ---- 58.70B 58.10 +.70 57.40 2115 ---- 57.80B ---- 57.80B 57.20 +.70 56.50 2120 ---- 56.90B ---- 56.90B 56.40 +.70 55.70 2125 ---- 56.00B ---- 56.00B 55.50 +.70 54.80 2130 ---- 55.20B ---- 55.20B 54.70 +.70 54.00 2135 ---- 54.30B ---- 54.30B 53.90 +.70 53.20 2140 ---- 53.50B ---- 53.50B 53.10 +.70 52.40 2145 ---- 52.70B ---- 52.70B 52.30 +.70 51.60 2150 ---- 51.90B ---- 51.90B 51.50 +.70 50.80 2155 ---- 51.10B ---- 51.10B 50.80 +.70 50.10 2160 ---- 50.40B ---- 50.40B 50.10 +.70 49.40 2165 ---- 49.60B ---- 49.60B 49.30 +.70 48.60 2170 ---- 48.90B ---- 48.90B 48.60 +.70 47.90 2175 ---- 48.10B ---- 48.10B 47.90 +.70 47.20 2180 ---- 47.40B ---- 47.40B 47.30 +.70 46.60 2185 ---- 46.70B ---- 46.70B 46.60 +.70 45.90 2190 ---- 46.10B ---- 46.10B 45.90 +.70 45.20 2195 ---- 45.40B ---- 45.40B 45.30 +.70 44.60 2200 ---- 44.70B ---- 44.70B 44.60 +.60 44.00 2205 ---- 44.10B ---- 44.10B 44.00 +.60 43.40 2210 ---- 43.40B ---- 43.40B 43.40 +.70 42.70 2215 ---- 42.80B ---- 42.80B 42.80 +.70 42.10 2220 ---- 42.20B ---- 42.20B 42.20 +.60 41.60 2225 ---- 41.60B ---- 41.60B 41.60 +.60 41.00 2230 ---- 41.00B ---- 41.00B 41.10 +.70 40.40 2235 ---- 40.40B ---- 40.40B 40.50 +.60 39.90 2240 ---- 39.90B ---- 39.90B 39.90 +.60 39.30 2245 ---- 39.30B ---- 39.30B 39.40 +.60 38.80 2250 ---- 38.80B ---- 38.80B 38.90 +.60 38.30 2255 ---- 38.20B ---- 38.20B 38.30 +.60 37.70 2260 ---- 37.70B ---- 37.70B 37.80 +.60 37.20 2265 ---- 37.20B ---- 37.20B 37.30 +.60 36.70 2270 ---- 36.70B ---- 36.50B 36.80 +.60 36.20 2275 ---- 36.20B ---- 36.10B 36.30 +.50 35.80 2280 ---- 35.70B ---- 35.50B 35.90 +.60 35.30 2285 ---- 35.20B ---- 35.10B 35.40 +.60 34.80 2290 ---- 34.70B ---- 34.50B 34.90 +.50 34.40 2300 ---- 33.80B ---- 33.80B 34.00 +.50 33.50 1 2310 ---- 32.90B ---- 32.90B 33.20 +.60 32.60 2320 ---- 32.00B ---- 32.00B 32.30 +.50 31.80 2325 ---- 31.60B ---- 31.60B 31.90 +.50 31.40 2330 ---- 31.20B ---- 31.20B 31.50 +.50 31.00 2340 ---- 30.40B ---- 30.40B 30.70 +.50 30.20 2350 ---- 29.60B ---- 29.60B 30.00 +.60 29.40 2360 ---- 28.90B ---- 28.90B 29.20 +.50 28.70 2370 ---- 28.10B ---- 28.10B 28.50 +.50 28.00 2375 ---- 27.80B ---- 27.80B 28.20 +.50 27.70 2380 ---- 27.40B ---- 27.40B 27.80 +.50 27.30 2400 ---- 26.10B ---- 26.10B 26.50 +.50 26.00 2425 ---- ---- ---- ---- 25.00 +.50 24.50 2450 ---- ---- ---- ---- 23.60 +.50 23.10 2475 ---- ---- ---- ---- 22.30 +.40 21.90 2500 ---- ---- ---- ---- 21.20 +.50 20.70 2525 ---- ---- ---- ---- 20.00 +.40 19.60 2550 ---- ---- ---- ---- 19.00 +.40 18.60 2575 ---- ---- ---- ---- 18.10 +.40 17.70 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 903.90 +.40 903.50 1025 ---- ---- ---- ---- 878.90 +.40 878.50 1050 ---- ---- ---- ---- 853.90 +.40 853.50 1075 ---- ---- ---- ---- 828.90 +.40 828.50 1080 ---- ---- ---- ---- 823.90 +.40 823.50 1090 ---- ---- ---- ---- 813.90 +.40 813.50 1100 ---- ---- ---- ---- 803.90 +.40 803.50 1110 ---- ---- ---- ---- 793.90 +.40 793.50 1120 ---- ---- ---- ---- 783.90 +.40 783.50 1125 ---- ---- ---- ---- 778.90 +.40 778.50 1130 ---- ---- ---- ---- 773.90 +.40 773.50 1140 ---- ---- ---- ---- 763.90 +.40 763.50 1150 ---- ---- ---- ---- 753.90 +.40 753.50 1160 ---- ---- ---- ---- 743.90 +.40 743.50 1170 ---- ---- ---- ---- 733.90 +.40 733.50 1175 ---- ---- ---- ---- 728.90 +.40 728.50 1180 ---- ---- ---- ---- 723.90 +.40 723.50 1185 ---- ---- ---- ---- 718.90 +.40 718.50 1190 ---- ---- ---- ---- 713.90 +.40 713.50 1195 ---- ---- ---- ---- 708.90 +.40 708.50 1200 ---- ---- ---- ---- 703.90 +.40 703.50 1205 ---- ---- ---- ---- 698.90 +.40 698.50 1210 ---- ---- ---- ---- 693.90 +.40 693.50 1215 ---- ---- ---- ---- 688.90 +.40 688.50 1220 ---- ---- ---- ---- 683.90 +.40 683.50 1225 ---- ---- ---- ---- 678.90 +.40 678.50 1230 ---- ---- ---- ---- 673.90 +.40 673.50 1235 ---- ---- ---- ---- 668.90 +.40 668.50 1240 ---- ---- ---- ---- 663.90 +.40 663.50 1245 ---- ---- ---- ---- 658.90 +.40 658.50 1250 ---- ---- ---- ---- 653.90 +.40 653.50 1255 ---- ---- ---- ---- 648.90 +.40 648.50 1260 ---- ---- ---- ---- 643.90 +.40 643.50 1265 ---- ---- ---- ---- 638.90 +.40 638.50 1270 ---- ---- ---- ---- 633.90 +.40 633.50 1275 ---- ---- ---- ---- 628.90 +.40 628.50 1280 ---- ---- ---- ---- 623.90 +.40 623.50 1285 ---- ---- ---- ---- 618.90 +.40 618.50 1290 ---- ---- ---- ---- 613.90 +.40 613.50 1295 ---- ---- ---- ---- 608.90 +.40 608.50 1300 ---- ---- ---- ---- 603.90 +.40 603.50 1305 ---- ---- ---- ---- 598.90 +.40 598.50 1310 ---- ---- ---- ---- 593.90 +.40 593.50 1315 ---- ---- ---- ---- 588.90 +.40 588.50 1320 ---- ---- ---- ---- 583.90 +.40 583.50 1325 ---- ---- ---- ---- 578.90 +.40 578.50 1330 ---- ---- ---- ---- 573.90 +.40 573.50 1335 ---- ---- ---- ---- 568.90 +.40 568.50 1340 ---- ---- ---- ---- 563.90 +.40 563.50 1345 ---- ---- ---- ---- 558.90 +.40 558.50 1350 ---- ---- ---- ---- 553.90 +.40 553.50 1355 ---- ---- ---- ---- 549.00 +.50 548.50 1360 ---- ---- ---- ---- 544.00 +.50 543.50 1365 ---- ---- ---- ---- 539.10 +.50 538.60 1370 ---- ---- ---- ---- 534.10 +.50 533.60 1375 ---- ---- ---- ---- 529.20 +.60 528.60 1380 ---- ---- ---- ---- 524.30 +.60 523.70 1385 ---- ---- ---- ---- 519.40 +.60 518.80 1390 ---- ---- ---- ---- 514.50 +.60 513.90 1395 ---- ---- ---- ---- 509.70 +.70 509.00 1400 ---- ---- ---- ---- 504.80 +.70 504.10 1405 ---- ---- ---- ---- 499.90 +.70 499.20 1410 ---- ---- ---- ---- 495.10 +.80 494.30 1415 ---- ---- ---- ---- 490.30 +.90 489.40 1420 ---- ---- ---- ---- 485.40 +.80 484.60 1425 ---- ---- ---- ---- 480.60 +.80 479.80 1430 ---- ---- ---- ---- 475.80 +.90 474.90 1435 ---- ---- ---- ---- 471.00 +.90 470.10 1440 ---- ---- ---- ---- 466.30 +1.00 465.30 1445 ---- ---- ---- ---- 461.50 +1.00 460.50 1450 ---- ---- ---- ---- 456.80 +1.10 455.70 1455 ---- ---- ---- ---- 452.00 +1.00 451.00 1460 ---- ---- ---- ---- 447.30 +1.10 446.20 1465 ---- ---- ---- ---- 442.60 +1.10 441.50 1470 ---- ---- ---- ---- 437.90 +1.10 436.80 1475 ---- ---- ---- ---- 433.20 +1.20 432.00 1480 ---- ---- ---- ---- 428.50 +1.20 427.30 1485 ---- ---- ---- ---- 423.90 +1.30 422.60 1490 ---- ---- ---- ---- 419.20 +1.20 418.00 1495 ---- ---- ---- ---- 414.60 +1.30 413.30 1500 ---- ---- ---- ---- 410.00 +1.30 408.70 1505 ---- ---- ---- ---- 405.40 +1.40 404.00 1510 ---- ---- ---- ---- 400.80 +1.40 399.40 1515 ---- ---- ---- ---- 396.20 +1.40 394.80 1520 ---- ---- ---- ---- 391.70 +1.50 390.20 1525 ---- ---- ---- ---- 387.10 +1.50 385.60 1530 ---- ---- ---- ---- 382.60 +1.50 381.10 1535 ---- ---- ---- ---- 378.10 +1.60 376.50 1540 ---- ---- ---- ---- 373.60 +1.60 372.00 1545 ---- ---- ---- ---- 369.10 +1.60 367.50 1550 ---- ---- ---- ---- 364.70 +1.70 363.00 1555 ---- ---- ---- ---- 360.20 +1.70 358.50 1560 ---- ---- ---- ---- 355.80 +1.70 354.10 1565 ---- ---- ---- ---- 351.40 +1.80 349.60 1570 ---- ---- ---- ---- 347.10 +1.90 345.20 1575 ---- ---- ---- ---- 342.70 +1.90 340.80 1580 ---- ---- ---- ---- 338.40 +2.00 336.40 1585 ---- ---- ---- ---- 334.00 +1.90 332.10 1590 ---- ---- ---- ---- 329.70 +2.00 327.70 1595 ---- ---- ---- ---- 325.50 +2.10 323.40 1600 ---- ---- ---- ---- 321.20 +2.10 319.10 95 1605 ---- ---- ---- ---- 317.00 +2.10 314.90 1610 ---- ---- ---- ---- 312.80 +2.20 310.60 1615 ---- ---- ---- ---- 308.60 +2.20 306.40 1620 ---- ---- ---- ---- 304.40 +2.20 302.20 1625 ---- ---- ---- ---- 300.30 +2.30 298.00 50 1630 ---- ---- ---- ---- 296.20 +2.30 293.90 1635 ---- ---- ---- ---- 292.10 +2.40 289.70 1640 ---- ---- ---- ---- 288.10 +2.50 285.60 1645 ---- ---- ---- ---- 284.00 +2.40 281.60 1650 ---- ---- ---- ---- 280.00 +2.50 277.50 100 1655 ---- ---- ---- ---- 276.10 +2.60 273.50 1660 ---- ---- ---- ---- 272.10 +2.60 269.50 1665 ---- ---- ---- ---- 268.20 +2.60 265.60 1670 ---- ---- ---- ---- 264.30 +2.60 261.70 1675 ---- ---- ---- ---- 260.50 +2.70 257.80 1680 ---- ---- ---- ---- 256.60 +2.70 253.90 1685 ---- ---- ---- ---- 252.80 +2.70 250.10 1690 ---- ---- ---- ---- 249.10 +2.80 246.30 1695 ---- ---- ---- ---- 245.40 +2.90 242.50 1700 ---- ---- ---- ---- 241.70 +2.90 238.80 265 1705 ---- ---- ---- ---- 238.00 +2.90 235.10 1710 ---- ---- ---- ---- 234.40 +2.90 231.50 1715 ---- ---- ---- ---- 230.80 +3.00 227.80 1720 ---- ---- ---- ---- 227.30 +3.00 224.30 1725 ---- ---- ---- ---- 223.80 +3.10 220.70 2 1730 ---- ---- ---- ---- 220.30 +3.10 217.20 1735 ---- ---- ---- ---- 216.80 +3.10 213.70 1740 ---- ---- ---- ---- 213.40 +3.10 210.30 1745 ---- ---- ---- ---- 210.10 +3.20 206.90 1750 ---- ---- ---- ---- 206.80 +3.20 203.60 550 1755 ---- ---- ---- ---- 203.50 +3.20 200.30 1760 ---- ---- ---- ---- 200.20 +3.20 197.00 1765 ---- ---- ---- ---- 197.00 +3.20 193.80 1770 ---- ---- ---- ---- 193.90 +3.30 190.60 1775 ---- ---- ---- ---- 190.70 +3.20 187.50 126 1780 ---- ---- ---- ---- 187.60 +3.20 184.40 1785 ---- ---- ---- ---- 184.60 +3.20 181.40 1790 ---- ---- ---- ---- 181.60 +3.20 178.40 1795 ---- ---- ---- ---- 178.60 +3.10 175.50 1800 ---- ---- ---- ---- 175.70 +3.10 20 172.60 8505 1805 ---- ---- ---- ---- 172.80 +3.10 169.70 1810 ---- ---- ---- ---- 169.90 +3.00 166.90 1815 ---- ---- ---- ---- 167.10 +3.00 164.10 1820 ---- ---- ---- ---- 164.40 +3.00 161.40 1825 ---- ---- ---- ---- 161.60 +2.80 158.80 1830 ---- ---- ---- ---- 158.90 +2.80 156.10 1835 ---- ---- ---- ---- 156.30 +2.70 153.60 1 1840 ---- ---- ---- ---- 153.70 +2.70 151.00 1 1845 ---- ---- ---- ---- 151.10 +2.60 148.50 1850 ---- 148.60B ---- ---- 148.60 +2.50 146.10 1075 1855 ---- ---- ---- ---- 146.10 +2.40 143.70 1860 ---- ---- ---- ---- 143.70 +2.40 141.30 75 1865 ---- ---- ---- ---- 141.20 +2.20 139.00 1870 ---- ---- ---- ---- 138.90 +2.20 136.70 100 1875 ---- ---- ---- ---- 136.50 +2.10 134.40 670 1880 ---- ---- ---- ---- 134.20 +2.00 132.20 130 1885 ---- ---- ---- ---- 132.00 +2.00 130.00 1890 ---- 129.40B ---- ---- 129.80 +1.90 127.90 1 1895 ---- ---- ---- ---- 127.60 +1.80 125.80 1900 ---- 125.00B ---- ---- 125.40 +1.70 20 123.70 250 846 1905 ---- ---- ---- ---- 123.30 +1.60 10 121.70 1910 ---- ---- ---- ---- 121.30 +1.60 119.70 1915 ---- ---- ---- ---- 119.20 +1.50 117.70 1920 ---- ---- ---- ---- 117.20 +1.40 115.80 1925 ---- ---- ---- ---- 115.30 +1.40 113.90 101 1930 ---- ---- ---- ---- 113.40 +1.40 112.00 1935 ---- ---- ---- ---- 111.50 +1.30 110.20 1940 ---- 109.20B ---- ---- 109.60 +1.30 108.30 1 1945 ---- ---- ---- ---- 107.80 +1.20 106.60 1950 ---- 105.30B ---- ---- 106.00 +1.20 104.80 250 10032 1955 ---- ---- ---- ---- 104.20 +1.10 103.10 1960 ---- ---- ---- ---- 102.50 +1.10 101.40 1965 ---- ---- ---- ---- 100.80 +1.10 99.70 1970 ---- ---- ---- ---- 99.20 +1.10 98.10 1975 ---- ---- ---- ---- 97.50 +1.00 96.50 1980 ---- ---- ---- ---- 95.90 +1.00 94.90 1985 ---- ---- ---- ---- 94.40 +1.00 93.40 1990 ---- ---- ---- ---- 92.80 +1.00 91.80 1995 ---- ---- ---- ---- 91.30 +1.00 90.30 2000 ---- ---- ---- ---- 89.90 +1.00 88.90 2236 2005 ---- ---- ---- ---- 88.40 +1.00 87.40 2010 ---- ---- ---- ---- 87.00 +1.00 86.00 2015 ---- ---- ---- ---- 85.60 +1.00 84.60 2020 ---- ---- ---- ---- 84.30 +1.00 83.30 2025 ---- ---- ---- ---- 82.90 +1.00 81.90 2030 ---- ---- ---- ---- 81.60 +1.00 80.60 2035 ---- ---- ---- ---- 80.30 +1.00 79.30 2040 ---- ---- ---- ---- 79.10 +1.10 78.00 2045 ---- ---- ---- ---- 77.80 +1.00 76.80 2050 ---- ---- ---- ---- 76.60 +1.00 75.60 273 2055 ---- ---- ---- ---- 75.50 +1.10 74.40 2060 ---- ---- ---- ---- 74.30 +1.10 73.20 2065 ---- ---- ---- ---- 73.20 +1.10 72.10 2070 ---- ---- ---- ---- 72.10 +1.20 70.90 2075 ---- ---- ---- ---- 71.00 +1.20 69.80 80 2080 ---- ---- ---- ---- 69.90 +1.20 68.70 2085 ---- ---- ---- ---- 68.90 +1.20 67.70 2090 ---- ---- ---- ---- 67.90 +1.30 66.60 2095 ---- ---- ---- ---- 66.90 +1.30 65.60 2100 ---- 64.70B ---- ---- 65.90 +1.30 20 64.60 500 9666 2105 ---- ---- ---- ---- 64.90 +1.30 63.60 2110 ---- ---- ---- ---- 64.00 +1.30 62.70 2115 ---- ---- ---- ---- 63.10 +1.40 61.70 2120 ---- ---- ---- ---- 62.20 +1.40 60.80 2125 ---- ---- ---- ---- 61.30 +1.40 59.90 2130 ---- ---- ---- ---- 60.50 +1.50 59.00 2135 ---- ---- ---- ---- 59.60 +1.50 58.10 2140 ---- ---- ---- ---- 58.80 +1.50 57.30 2145 ---- ---- ---- ---- 58.00 +1.60 56.40 2150 ---- ---- ---- ---- 57.20 +1.60 55.60 1825 2155 ---- ---- ---- ---- 56.40 +1.60 54.80 2160 ---- ---- ---- ---- 55.60 +1.60 54.00 2165 ---- ---- ---- ---- 54.80 +1.60 53.20 2170 ---- ---- ---- ---- 54.10 +1.60 52.50 2175 ---- ---- ---- ---- 53.40 +1.60 51.80 2180 ---- ---- ---- ---- 52.60 +1.60 51.00 2185 ---- ---- ---- ---- 51.90 +1.60 50.30 2190 ---- ---- ---- ---- 51.20 +1.60 49.60 2195 ---- ---- ---- ---- 50.50 +1.60 48.90 2200 ---- 48.40B ---- ---- 49.80 +1.50 48.30 350 2205 ---- ---- ---- ---- 49.10 +1.50 47.60 2210 ---- ---- ---- ---- 48.40 +1.40 47.00 2215 ---- ---- ---- ---- 47.80 +1.50 46.30 2220 ---- ---- ---- ---- 47.10 +1.40 45.70 2225 ---- ---- ---- ---- 46.50 +1.40 45.10 2230 ---- ---- ---- ---- 45.80 +1.30 44.50 2235 ---- ---- ---- ---- 45.20 +1.30 43.90 2240 ---- ---- ---- ---- 44.60 +1.30 43.30 2245 ---- ---- ---- ---- 43.90 +1.10 42.80 2250 ---- ---- ---- ---- 43.30 +1.10 42.20 10027 2255 ---- ---- ---- ---- 42.80 +1.10 41.70 2260 ---- ---- ---- ---- 42.20 +1.00 41.20 2265 ---- ---- ---- ---- 41.60 +.90 40.70 2270 ---- ---- ---- ---- 41.10 +1.00 40.10 2275 ---- ---- ---- ---- 40.50 +.90 39.60 2280 ---- ---- ---- ---- 40.00 +.80 39.20 2285 ---- ---- ---- ---- 39.50 +.80 38.70 2290 ---- ---- ---- ---- 39.00 +.80 38.20 2295 ---- ---- ---- ---- 38.50 +.80 37.70 2300 38.00 38.00 38.00 38.00 38.00 +.70 1 37.30 172 2305 ---- ---- ---- ---- 37.50 +.70 36.80 2310 ---- ---- ---- ---- 37.10 +.70 36.40 2315 ---- ---- ---- ---- 36.60 +.60 36.00 2320 ---- ---- ---- ---- 36.20 +.60 35.60 2325 ---- ---- ---- ---- 35.80 +.70 35.10 2330 ---- ---- ---- ---- 35.40 +.70 34.70 2335 ---- ---- ---- ---- 35.00 +.70 34.30 2340 ---- ---- ---- ---- 34.60 +.70 33.90 2345 ---- ---- ---- ---- 34.20 +.60 33.60 2350 ---- ---- ---- ---- 33.90 +.70 33.20 2360 ---- ---- ---- ---- 33.20 +.70 32.50 2370 ---- ---- ---- ---- 32.50 +.80 31.70 2375 ---- ---- ---- ---- 32.10 +.70 31.40 640 2380 ---- ---- ---- ---- 31.80 +.70 31.10 2390 ---- ---- ---- ---- 31.10 +.70 30.40 2400 ---- ---- ---- ---- 30.50 +.70 29.80 250 353 2410 ---- ---- ---- ---- 29.90 +.80 29.10 2420 ---- ---- ---- ---- 29.30 +.80 28.50 2425 ---- ---- ---- ---- 29.00 +.70 28.30 2430 ---- ---- ---- ---- 28.70 +.70 28.00 2440 ---- ---- ---- ---- 28.10 +.70 27.40 2450 ---- ---- ---- ---- 27.50 +.60 26.90 2475 ---- ---- ---- ---- 26.10 +.50 25.60 2490 ---- ---- ---- ---- 25.30 +.40 24.90 2500 ---- ---- ---- ---- 24.80 +.40 24.40 350 10900 2525 ---- ---- ---- ---- 23.60 +.30 23.30 2550 ---- ---- ---- ---- 22.50 +.20 22.30 2575 ---- ---- ---- ---- 21.50 +.20 21.30 2600 ---- ---- ---- ---- 20.50 +.10 20.40 2625 ---- ---- ---- ---- 19.60 UNCH 19.60 2650 ---- ---- ---- ---- 18.70 -.10 18.80 2700 ---- ---- ---- ---- 17.20 -.20 17.40 1 2750 ---- ---- ---- ---- 15.80 -.30 16.10 2800 ---- ---- ---- ---- 14.50 -.50 15.00 678 3000 ---- ---- 11.00A 11.00A 10.40 -1.40 11.80 701 7398 900 ---- ---- ---- ---- 1003.90 +.40 1003.50 925 ---- ---- ---- ---- 978.90 +.40 978.50 950 ---- ---- ---- ---- 953.90 +.40 953.50 975 ---- ---- ---- ---- 928.90 +.40 928.50 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 668.40 +.10 668.30 1275 ---- ---- ---- ---- 643.40 +.10 643.30 1300 ---- ---- ---- ---- 618.40 +.10 618.30 1325 ---- ---- ---- ---- 593.40 +.10 593.30 1350 ---- ---- ---- ---- 568.40 +.10 568.30 1375 ---- ---- ---- ---- 543.40 +.10 543.30 1400 ---- ---- ---- ---- 518.70 +.10 518.60 1425 ---- ---- ---- ---- 494.40 +.10 494.30 1430 ---- ---- ---- ---- 489.60 +.10 489.50 1440 ---- ---- ---- ---- 480.00 +.10 479.90 1450 ---- ---- ---- ---- 470.50 +.10 470.40 1460 ---- ---- ---- ---- 461.10 +.10 461.00 1470 ---- ---- ---- ---- 451.70 +.10 451.60 1475 ---- ---- ---- ---- 447.00 +.10 446.90 1480 ---- ---- ---- ---- 442.30 UNCH 442.30 1490 ---- ---- ---- ---- 433.10 +.10 433.00 1500 ---- ---- ---- ---- 423.90 UNCH 423.90 1510 ---- ---- ---- ---- 414.80 UNCH 414.80 1520 ---- ---- ---- ---- 405.80 +.10 405.70 1525 ---- ---- ---- ---- 401.30 +.10 401.20 1530 ---- ---- ---- ---- 396.80 UNCH 396.80 1535 ---- ---- ---- ---- 392.40 +.10 392.30 1540 ---- ---- ---- ---- 387.90 UNCH 387.90 1545 ---- ---- ---- ---- 383.50 UNCH 383.50 1550 ---- ---- ---- ---- 379.10 UNCH 379.10 1555 ---- ---- ---- ---- 374.80 +.10 374.70 1560 ---- ---- ---- ---- 370.40 UNCH 370.40 1565 ---- ---- ---- ---- 366.10 UNCH 366.10 1570 ---- ---- ---- ---- 361.80 UNCH 361.80 1575 ---- ---- ---- ---- 357.50 UNCH 357.50 1580 ---- ---- ---- ---- 353.20 UNCH 353.20 1585 ---- ---- ---- ---- 349.00 UNCH 349.00 1590 ---- ---- ---- ---- 344.80 UNCH 344.80 1595 ---- ---- ---- ---- 340.60 UNCH 340.60 1600 ---- ---- ---- ---- 336.40 UNCH 336.40 1605 ---- ---- ---- ---- 332.30 UNCH 332.30 1610 ---- ---- ---- ---- 328.20 UNCH 328.20 1615 ---- ---- ---- ---- 324.10 UNCH 324.10 1620 ---- ---- ---- ---- 320.00 UNCH 320.00 1625 ---- ---- ---- ---- 315.90 UNCH 315.90 1630 ---- ---- ---- ---- 311.90 UNCH 311.90 1635 ---- ---- ---- ---- 307.90 UNCH 307.90 1640 ---- ---- ---- ---- 304.00 UNCH 304.00 1645 ---- ---- ---- ---- 300.00 UNCH 300.00 1650 ---- ---- ---- ---- 296.10 UNCH 296.10 1655 ---- ---- ---- ---- 292.20 UNCH 292.20 1660 ---- ---- ---- ---- 288.30 -.10 288.40 1665 ---- ---- ---- ---- 284.50 UNCH 284.50 1670 ---- ---- ---- ---- 280.70 UNCH 280.70 1675 ---- ---- ---- ---- 276.90 -.10 277.00 1680 ---- ---- ---- ---- 273.20 UNCH 273.20 1685 ---- ---- ---- ---- 269.50 UNCH 269.50 1690 ---- ---- ---- ---- 265.80 UNCH 265.80 1695 ---- ---- ---- ---- 262.10 -.10 262.20 1700 ---- ---- ---- ---- 258.50 UNCH 258.50 1705 ---- ---- ---- ---- 254.90 UNCH 254.90 1710 ---- ---- ---- ---- 251.30 -.10 251.40 1715 ---- ---- ---- ---- 247.80 UNCH 247.80 1720 ---- ---- ---- ---- 244.30 UNCH 244.30 1725 ---- ---- ---- ---- 240.80 -.10 240.90 1730 ---- ---- ---- ---- 237.40 UNCH 237.40 1735 ---- ---- ---- ---- 234.00 UNCH 234.00 1740 ---- ---- ---- ---- 230.60 -.10 230.70 1745 ---- ---- ---- ---- 227.30 UNCH 227.30 1750 ---- ---- ---- ---- 224.00 UNCH 224.00 1755 ---- ---- ---- ---- 220.70 -.10 220.80 1760 ---- ---- ---- ---- 217.50 UNCH 217.50 1765 ---- ---- ---- ---- 214.30 -.10 214.40 1770 ---- ---- ---- ---- 211.10 -.10 211.20 1775 ---- ---- ---- ---- 208.00 -.10 208.10 1780 ---- ---- ---- ---- 204.90 -.10 205.00 1785 ---- ---- ---- ---- 201.90 UNCH 201.90 1790 ---- ---- ---- ---- 198.80 -.10 198.90 1795 ---- ---- ---- ---- 195.90 UNCH 195.90 1800 ---- ---- ---- ---- 192.90 -.10 193.00 1805 ---- ---- ---- ---- 190.00 -.10 190.10 1810 ---- ---- ---- ---- 187.10 -.10 187.20 1815 ---- ---- ---- ---- 184.30 -.10 184.40 1820 ---- ---- ---- ---- 181.50 -.10 181.60 1825 ---- ---- ---- ---- 178.70 -.10 178.80 1830 ---- ---- ---- ---- 176.00 -.10 176.10 1835 ---- ---- ---- ---- 173.40 UNCH 173.40 1840 ---- ---- ---- ---- 170.70 -.10 170.80 1845 ---- ---- ---- ---- 168.10 -.10 168.20 1850 ---- ---- ---- ---- 165.50 -.10 165.60 1855 ---- ---- ---- ---- 163.00 -.10 163.10 1860 ---- ---- ---- ---- 160.50 -.10 160.60 1865 ---- ---- ---- ---- 158.10 -.10 158.20 1870 ---- ---- ---- ---- 155.70 -.10 155.80 1875 ---- ---- ---- ---- 153.30 -.10 153.40 1880 ---- ---- ---- ---- 151.00 -.10 151.10 1885 ---- ---- ---- ---- 148.70 -.10 148.80 1890 ---- ---- ---- ---- 146.50 -.10 146.60 1895 ---- ---- ---- ---- 144.20 -.20 144.40 1900 ---- ---- ---- ---- 142.10 -.10 142.20 1905 ---- ---- ---- ---- 139.90 -.20 140.10 1910 ---- ---- ---- ---- 137.90 -.10 138.00 1915 ---- ---- ---- ---- 135.80 -.10 135.90 1920 ---- ---- ---- ---- 133.80 -.10 133.90 1925 ---- ---- ---- ---- 131.80 -.10 131.90 1930 ---- ---- ---- ---- 129.80 -.20 130.00 1935 ---- ---- ---- ---- 127.90 -.10 128.00 1940 ---- ---- ---- ---- 126.00 -.20 126.20 1945 ---- ---- ---- ---- 124.20 -.10 124.30 1950 ---- ---- ---- ---- 122.40 -.10 122.50 1955 ---- ---- ---- ---- 120.60 -.10 120.70 1960 ---- ---- ---- ---- 118.80 -.20 119.00 1965 ---- ---- ---- ---- 117.10 -.10 117.20 1970 ---- ---- ---- ---- 115.40 -.10 115.50 1975 ---- ---- ---- ---- 113.70 -.20 113.90 1980 ---- ---- ---- ---- 112.10 -.10 112.20 1985 ---- ---- ---- ---- 110.50 -.10 110.60 1990 ---- ---- ---- ---- 108.90 -.20 109.10 1995 ---- ---- ---- ---- 107.40 -.10 107.50 2000 ---- ---- ---- ---- 105.80 -.20 106.00 2005 ---- ---- ---- ---- 104.30 -.20 104.50 2010 ---- ---- ---- ---- 102.90 -.10 103.00 2015 ---- ---- ---- ---- 101.40 -.10 101.50 2020 ---- ---- ---- ---- 100.00 -.10 100.10 2025 ---- ---- ---- ---- 98.50 -.20 98.70 2030 ---- ---- ---- ---- 97.20 -.10 97.30 2035 ---- ---- ---- ---- 95.80 -.10 95.90 2040 ---- ---- ---- ---- 94.40 -.20 94.60 2045 ---- ---- ---- ---- 93.10 -.10 93.20 2050 ---- ---- ---- ---- 91.80 -.10 91.90 2055 ---- ---- ---- ---- 90.50 -.10 90.60 2060 ---- ---- ---- ---- 89.20 -.20 89.40 2065 ---- ---- ---- ---- 88.00 -.10 88.10 2070 ---- ---- ---- ---- 86.70 -.20 86.90 2075 ---- ---- ---- ---- 85.50 -.10 85.60 2080 ---- ---- ---- ---- 84.30 -.10 84.40 2085 ---- ---- ---- ---- 83.10 -.10 83.20 2090 ---- ---- ---- ---- 81.90 -.10 82.00 2095 ---- ---- ---- ---- 80.70 -.20 80.90 2100 ---- ---- ---- ---- 79.60 -.10 79.70 2105 ---- ---- ---- ---- 78.40 -.20 78.60 2110 ---- ---- ---- ---- 77.30 -.10 77.40 2115 ---- ---- ---- ---- 76.20 -.10 76.30 2120 ---- ---- ---- ---- 75.00 -.20 75.20 2125 ---- ---- ---- ---- 73.90 -.20 74.10 2130 ---- ---- ---- ---- 72.80 -.20 73.00 2135 ---- ---- ---- ---- 71.80 -.10 71.90 2140 ---- ---- ---- ---- 70.70 -.10 70.80 2145 ---- ---- ---- ---- 69.60 -.20 69.80 2150 ---- ---- ---- ---- 68.60 -.10 68.70 2155 ---- ---- ---- ---- 67.50 -.20 67.70 2160 ---- ---- ---- ---- 66.50 -.20 66.70 2165 ---- ---- ---- ---- 65.50 -.10 65.60 2170 ---- ---- ---- ---- 64.50 -.10 64.60 2175 ---- ---- ---- ---- 63.50 -.10 63.60 2180 ---- ---- ---- ---- 62.50 -.20 62.70 2185 ---- ---- ---- ---- 61.50 -.20 61.70 2190 ---- ---- ---- ---- 60.60 -.10 60.70 2195 ---- ---- ---- ---- 59.60 -.20 59.80 2200 ---- ---- ---- ---- 58.70 -.10 58.80 2210 ---- ---- ---- ---- 56.80 -.20 57.00 2220 ---- ---- ---- ---- 55.00 -.20 55.20 2225 ---- ---- ---- ---- 54.20 -.10 54.30 2230 ---- ---- ---- ---- 53.30 -.10 53.40 2240 ---- ---- ---- ---- 51.60 -.10 51.70 2250 ---- ---- ---- ---- 49.90 -.10 50.00 2260 ---- ---- ---- ---- 48.30 -.10 48.40 2270 ---- ---- ---- ---- 46.70 -.20 46.90 2275 ---- ---- ---- ---- 46.00 -.10 46.10 2280 ---- ---- ---- ---- 45.20 -.10 45.30 2290 ---- ---- ---- ---- 43.70 -.10 43.80 2300 ---- ---- ---- ---- 42.30 -.10 42.40 12 2325 ---- ---- ---- ---- 38.90 -.10 39.00 2350 ---- ---- ---- ---- 35.80 -.10 35.90 2375 ---- ---- ---- ---- 32.90 -.10 33.00 2400 ---- ---- ---- ---- 30.20 -.10 30.30 2425 ---- ---- ---- ---- 27.80 -.10 27.90 2450 ---- ---- ---- ---- 25.60 -.10 25.70 2475 ---- ---- ---- ---- 23.50 -.10 23.60 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 668.40 +.10 668.30 1275 ---- ---- ---- ---- 643.40 +.10 643.30 1300 ---- ---- ---- ---- 618.40 +.10 618.30 1325 ---- ---- ---- ---- 593.40 +.10 593.30 1350 ---- ---- ---- ---- 568.40 +.10 568.30 1375 ---- ---- ---- ---- 543.50 +.10 543.40 1400 ---- ---- ---- ---- 519.00 +.10 518.90 1425 ---- ---- ---- ---- 494.90 +.10 494.80 1430 ---- ---- ---- ---- 490.10 +.10 490.00 1440 ---- ---- ---- ---- 480.60 +.10 480.50 1450 ---- ---- ---- ---- 471.20 +.10 471.10 1460 ---- ---- ---- ---- 461.80 +.10 461.70 1470 ---- ---- ---- ---- 452.50 +.10 452.40 1475 ---- ---- ---- ---- 447.80 UNCH 447.80 1480 ---- ---- ---- ---- 443.20 UNCH 443.20 1490 ---- ---- ---- ---- 434.00 UNCH 434.00 1500 ---- ---- ---- ---- 424.90 UNCH 424.90 1510 ---- ---- ---- ---- 415.90 UNCH 415.90 1520 ---- ---- ---- ---- 407.00 +.10 406.90 1525 ---- ---- ---- ---- 402.50 UNCH 402.50 1530 ---- ---- ---- ---- 398.10 +.10 398.00 1535 ---- ---- ---- ---- 393.70 +.10 393.60 1540 ---- ---- ---- ---- 389.30 +.10 389.20 1545 ---- ---- ---- ---- 384.90 UNCH 384.90 1550 ---- ---- ---- ---- 380.60 +.10 380.50 1555 ---- ---- ---- ---- 376.20 UNCH 376.20 1560 ---- ---- ---- ---- 371.90 UNCH 371.90 1565 ---- ---- ---- ---- 367.70 +.10 367.60 1570 ---- ---- ---- ---- 363.40 UNCH 363.40 1575 ---- ---- ---- ---- 359.20 UNCH 359.20 1580 ---- ---- ---- ---- 355.00 +.10 354.90 1585 ---- ---- ---- ---- 350.80 UNCH 350.80 1590 ---- ---- ---- ---- 346.60 UNCH 346.60 1595 ---- ---- ---- ---- 342.50 UNCH 342.50 1600 ---- ---- ---- ---- 338.40 +.10 338.30 1605 ---- ---- ---- ---- 334.30 UNCH 334.30 1610 ---- ---- ---- ---- 330.20 UNCH 330.20 1615 ---- ---- ---- ---- 326.20 UNCH 326.20 1620 ---- ---- ---- ---- 322.10 UNCH 322.10 1625 ---- ---- ---- ---- 318.20 UNCH 318.20 1630 ---- ---- ---- ---- 314.20 UNCH 314.20 1635 ---- ---- ---- ---- 310.30 UNCH 310.30 1640 ---- ---- ---- ---- 306.40 UNCH 306.40 1645 ---- ---- ---- ---- 302.50 UNCH 302.50 1650 ---- ---- ---- ---- 298.60 -.10 298.70 1655 ---- ---- ---- ---- 294.80 UNCH 294.80 1660 ---- ---- ---- ---- 291.00 -.10 291.10 1665 ---- ---- ---- ---- 287.30 UNCH 287.30 1670 ---- ---- ---- ---- 283.50 -.10 283.60 1675 ---- ---- ---- ---- 279.80 -.10 279.90 1680 ---- ---- ---- ---- 276.20 UNCH 276.20 1685 ---- ---- ---- ---- 272.50 -.10 272.60 1690 ---- ---- ---- ---- 268.90 -.10 269.00 1695 ---- ---- ---- ---- 265.40 UNCH 265.40 1700 ---- ---- ---- ---- 261.80 -.10 261.90 1705 ---- ---- ---- ---- 258.30 UNCH 258.30 1710 ---- ---- ---- ---- 254.80 -.10 254.90 1715 ---- ---- ---- ---- 251.40 UNCH 251.40 1720 ---- ---- ---- ---- 248.00 UNCH 248.00 1725 ---- ---- ---- ---- 244.60 -.10 244.70 1730 ---- ---- ---- ---- 241.30 UNCH 241.30 1735 ---- ---- ---- ---- 238.00 UNCH 238.00 1740 ---- ---- ---- ---- 234.70 UNCH 234.70 1745 ---- ---- ---- ---- 231.50 UNCH 231.50 1750 ---- ---- ---- ---- 228.30 UNCH 228.30 1755 ---- ---- ---- ---- 225.10 UNCH 225.10 1760 ---- ---- ---- ---- 222.00 UNCH 222.00 1765 ---- ---- ---- ---- 218.90 UNCH 218.90 1770 ---- ---- ---- ---- 215.80 -.10 215.90 1775 ---- ---- ---- ---- 212.80 UNCH 212.80 1780 ---- ---- ---- ---- 209.80 UNCH 209.80 1785 ---- ---- ---- ---- 206.80 -.10 206.90 1790 ---- ---- ---- ---- 203.90 -.10 204.00 1795 ---- ---- ---- ---- 201.00 -.10 201.10 1800 ---- ---- ---- ---- 198.20 UNCH 198.20 1805 ---- ---- ---- ---- 195.40 UNCH 195.40 1810 ---- ---- ---- ---- 192.60 -.10 192.70 1815 ---- ---- ---- ---- 189.80 -.10 189.90 1820 ---- ---- ---- ---- 187.10 -.10 187.20 1825 ---- ---- ---- ---- 184.50 UNCH 184.50 1830 ---- ---- ---- ---- 181.80 -.10 181.90 1835 ---- ---- ---- ---- 179.20 -.10 179.30 1840 ---- ---- ---- ---- 176.70 UNCH 176.70 1845 ---- ---- ---- ---- 174.10 -.10 174.20 1850 ---- ---- ---- ---- 171.60 -.10 171.70 1855 ---- ---- ---- ---- 169.20 -.10 169.30 1860 ---- ---- ---- ---- 166.70 -.10 166.80 1865 ---- ---- ---- ---- 164.30 -.10 164.40 1870 ---- ---- ---- ---- 162.00 -.10 162.10 1875 ---- ---- ---- ---- 159.70 -.10 159.80 1880 ---- ---- ---- ---- 157.40 -.10 157.50 1885 ---- ---- ---- ---- 155.10 -.10 155.20 1890 ---- ---- ---- ---- 152.90 -.10 153.00 1895 ---- ---- ---- ---- 150.70 -.10 150.80 1900 ---- ---- ---- ---- 148.50 -.10 148.60 1905 ---- ---- ---- ---- 146.40 -.10 146.50 1910 ---- ---- ---- ---- 144.30 -.10 144.40 1915 ---- ---- ---- ---- 142.20 -.10 142.30 1920 ---- ---- ---- ---- 140.20 -.10 140.30 1925 ---- ---- ---- ---- 138.20 -.10 138.30 1930 ---- ---- ---- ---- 136.20 -.10 136.30 1935 ---- ---- ---- ---- 134.30 -.10 134.40 1940 ---- ---- ---- ---- 132.30 -.20 132.50 1945 ---- ---- ---- ---- 130.50 -.10 130.60 1950 ---- ---- ---- ---- 128.60 -.10 128.70 1955 ---- ---- ---- ---- 126.80 -.10 126.90 1960 ---- ---- ---- ---- 125.00 -.10 125.10 1965 ---- ---- ---- ---- 123.20 -.10 123.30 1970 ---- ---- ---- ---- 121.50 -.10 121.60 1975 ---- ---- ---- ---- 119.80 -.10 119.90 1980 ---- ---- ---- ---- 118.10 -.10 118.20 1985 ---- ---- ---- ---- 116.40 -.10 116.50 1990 ---- ---- ---- ---- 114.80 -.10 114.90 1995 ---- ---- ---- ---- 113.20 -.10 113.30 2000 ---- ---- ---- ---- 111.60 -.10 111.70 2005 ---- ---- ---- ---- 110.00 -.20 110.20 2010 ---- ---- ---- ---- 108.50 -.10 108.60 2015 ---- ---- ---- ---- 107.00 -.10 107.10 2020 ---- ---- ---- ---- 105.50 -.10 105.60 2025 ---- ---- ---- ---- 104.00 -.20 104.20 2030 ---- ---- ---- ---- 102.60 -.10 102.70 2035 ---- ---- ---- ---- 101.20 -.10 101.30 2040 ---- ---- ---- ---- 99.80 -.10 99.90 2045 ---- ---- ---- ---- 98.40 -.20 98.60 2050 ---- ---- ---- ---- 97.10 -.10 97.20 2055 ---- ---- ---- ---- 95.80 -.10 95.90 2060 ---- ---- ---- ---- 94.50 -.10 94.60 2065 ---- ---- ---- ---- 93.20 -.10 93.30 2070 ---- ---- ---- ---- 91.90 -.10 92.00 2075 ---- ---- ---- ---- 90.70 -.10 90.80 2080 ---- ---- ---- ---- 89.40 -.20 89.60 2085 ---- ---- ---- ---- 88.20 -.20 88.40 2090 ---- ---- ---- ---- 87.00 -.20 87.20 2095 ---- ---- ---- ---- 85.90 -.10 86.00 2100 ---- ---- ---- ---- 84.70 -.10 84.80 2105 ---- ---- ---- ---- 83.60 -.10 83.70 2110 ---- ---- ---- ---- 82.50 -.10 82.60 2115 ---- ---- ---- ---- 81.40 -.10 81.50 2120 ---- ---- ---- ---- 80.30 -.10 80.40 2125 ---- ---- ---- ---- 79.20 -.10 79.30 2130 ---- ---- ---- ---- 78.20 -.10 78.30 2135 ---- ---- ---- ---- 77.10 -.20 77.30 2140 ---- ---- ---- ---- 76.10 -.10 76.20 2145 ---- ---- ---- ---- 75.10 -.10 75.20 2150 ---- ---- ---- ---- 74.10 -.20 74.30 2155 ---- ---- ---- ---- 73.10 -.20 73.30 2160 ---- ---- ---- ---- 72.20 -.10 72.30 2165 ---- ---- ---- ---- 71.20 -.20 71.40 2170 ---- ---- ---- ---- 70.30 -.10 70.40 2175 ---- ---- ---- ---- 69.40 -.10 69.50 2180 ---- ---- ---- ---- 68.50 -.10 68.60 2190 ---- ---- ---- ---- 66.70 -.20 66.90 2200 ---- ---- ---- ---- 65.00 -.20 65.20 1 1 2210 ---- ---- ---- ---- 63.40 -.10 63.50 2220 ---- ---- ---- ---- 61.80 -.10 61.90 2225 ---- ---- ---- ---- 61.00 -.10 61.10 2230 ---- ---- ---- ---- 60.20 -.10 60.30 2240 ---- ---- ---- ---- 58.70 -.10 58.80 2250 ---- ---- ---- ---- 57.20 -.20 57.40 1 1 2260 ---- ---- ---- ---- 55.80 -.10 55.90 2275 ---- ---- ---- ---- 53.80 -.10 53.90 2300 ---- ---- ---- ---- 50.50 -.20 50.70 2325 ---- ---- ---- ---- 47.60 -.10 47.70 2350 ---- ---- ---- ---- 44.80 -.10 44.90 2375 ---- ---- ---- ---- 42.20 -.20 42.40 2400 ---- ---- ---- ---- 39.90 -.10 40.00 2425 ---- ---- ---- ---- 37.60 -.20 37.80 2450 ---- ---- ---- ---- 35.60 -.10 35.70 3000 ---- ---- ---- ---- 13.40 -.10 13.50 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 682.50 +.10 682.40 1275 ---- ---- ---- ---- 657.50 +.10 657.40 1300 ---- ---- ---- ---- 632.50 +.10 632.40 1325 ---- ---- ---- ---- 607.50 +.10 607.40 1350 ---- ---- ---- ---- 582.50 +.10 582.40 1375 ---- ---- ---- ---- 557.70 +.10 557.60 1400 ---- ---- ---- ---- 533.30 +.10 533.20 1425 ---- ---- ---- ---- 509.20 UNCH 509.20 1440 ---- ---- ---- ---- 495.00 +.10 494.90 1450 ---- ---- ---- ---- 485.60 +.10 485.50 1460 ---- ---- ---- ---- 476.20 UNCH 476.20 1470 ---- ---- ---- ---- 466.90 UNCH 466.90 1475 ---- ---- ---- ---- 462.30 UNCH 462.30 1480 ---- ---- ---- ---- 457.70 UNCH 457.70 1490 ---- ---- ---- ---- 448.60 +.10 448.50 1500 ---- ---- ---- ---- 439.50 +.10 439.40 1510 ---- ---- ---- ---- 430.50 +.10 430.40 1520 ---- ---- ---- ---- 421.50 UNCH 421.50 1525 ---- ---- ---- ---- 417.10 +.10 417.00 1530 ---- ---- ---- ---- 412.70 +.10 412.60 1540 ---- ---- ---- ---- 403.90 +.10 403.80 1545 ---- ---- ---- ---- 399.50 UNCH 399.50 1550 ---- ---- ---- ---- 395.20 +.10 395.10 1555 ---- ---- ---- ---- 390.90 +.10 390.80 1560 ---- ---- ---- ---- 386.60 +.10 386.50 1565 ---- ---- ---- ---- 382.30 +.10 382.20 1570 ---- ---- ---- ---- 378.00 UNCH 378.00 1575 ---- ---- ---- ---- 373.80 UNCH 373.80 1580 ---- ---- ---- ---- 369.60 UNCH 369.60 1585 ---- ---- ---- ---- 365.40 UNCH 365.40 1590 ---- ---- ---- ---- 361.20 UNCH 361.20 1595 ---- ---- ---- ---- 357.10 UNCH 357.10 1600 ---- ---- ---- ---- 353.00 +.10 352.90 1605 ---- ---- ---- ---- 348.90 +.10 348.80 1610 ---- ---- ---- ---- 344.80 UNCH 344.80 1615 ---- ---- ---- ---- 340.70 UNCH 340.70 1620 ---- ---- ---- ---- 336.70 UNCH 336.70 1625 ---- ---- ---- ---- 332.70 UNCH 332.70 1630 ---- ---- ---- ---- 328.80 UNCH 328.80 1635 ---- ---- ---- ---- 324.80 UNCH 324.80 1640 ---- ---- ---- ---- 320.90 UNCH 320.90 1645 ---- ---- ---- ---- 317.00 UNCH 317.00 1650 ---- ---- ---- ---- 313.10 UNCH 313.10 1655 ---- ---- ---- ---- 309.30 UNCH 309.30 1660 ---- ---- ---- ---- 305.50 UNCH 305.50 1665 ---- ---- ---- ---- 301.70 UNCH 301.70 1670 ---- ---- ---- ---- 298.00 UNCH 298.00 1675 ---- ---- ---- ---- 294.30 UNCH 294.30 1680 ---- ---- ---- ---- 290.60 UNCH 290.60 1685 ---- ---- ---- ---- 286.90 UNCH 286.90 1690 ---- ---- ---- ---- 283.30 UNCH 283.30 1695 ---- ---- ---- ---- 279.70 UNCH 279.70 1700 ---- ---- ---- ---- 276.10 UNCH 276.10 1705 ---- ---- ---- ---- 272.60 UNCH 272.60 1710 ---- ---- ---- ---- 269.10 UNCH 269.10 1715 ---- ---- ---- ---- 265.60 UNCH 265.60 1720 ---- ---- ---- ---- 262.10 -.10 262.20 1725 ---- ---- ---- ---- 258.70 -.10 258.80 1730 ---- ---- ---- ---- 255.40 UNCH 255.40 1735 ---- ---- ---- ---- 252.00 -.10 252.10 1740 ---- ---- ---- ---- 248.70 -.10 248.80 1745 ---- ---- ---- ---- 245.40 -.10 245.50 1750 ---- ---- ---- ---- 242.20 -.10 242.30 1755 ---- ---- ---- ---- 239.00 UNCH 239.00 1760 ---- ---- ---- ---- 235.80 -.10 235.90 1765 ---- ---- ---- ---- 232.70 UNCH 232.70 1770 ---- ---- ---- ---- 229.60 UNCH 229.60 1775 ---- ---- ---- ---- 226.50 -.10 226.60 1780 ---- ---- ---- ---- 223.50 UNCH 223.50 1785 ---- ---- ---- ---- 220.50 UNCH 220.50 1790 ---- ---- ---- ---- 217.50 -.10 217.60 1795 ---- ---- ---- ---- 214.60 -.10 214.70 1800 ---- ---- ---- ---- 211.70 -.10 211.80 1805 ---- ---- ---- ---- 208.80 -.10 208.90 1810 ---- ---- ---- ---- 206.00 -.10 206.10 1815 ---- ---- ---- ---- 203.20 -.10 203.30 1820 ---- ---- ---- ---- 200.50 UNCH 200.50 1825 ---- ---- ---- ---- 197.70 -.10 197.80 1830 ---- ---- ---- ---- 195.00 -.10 195.10 1835 ---- ---- ---- ---- 192.40 -.10 192.50 1840 ---- ---- ---- ---- 189.80 UNCH 189.80 1845 ---- ---- ---- ---- 187.20 -.10 187.30 1850 ---- ---- ---- ---- 184.60 -.10 184.70 1855 ---- ---- ---- ---- 182.10 -.10 182.20 1860 ---- ---- ---- ---- 179.60 -.10 179.70 1865 ---- ---- ---- ---- 177.20 -.10 177.30 1870 ---- ---- ---- ---- 174.70 -.10 174.80 1875 ---- ---- ---- ---- 172.40 UNCH 172.40 1880 ---- ---- ---- ---- 170.00 -.10 170.10 1885 ---- ---- ---- ---- 167.70 -.10 167.80 1890 ---- ---- ---- ---- 165.40 -.10 165.50 1895 ---- ---- ---- ---- 163.10 -.10 163.20 1900 ---- ---- ---- ---- 160.90 -.10 161.00 1905 ---- ---- ---- ---- 158.70 -.10 158.80 1910 ---- ---- ---- ---- 156.60 -.10 156.70 1915 ---- ---- ---- ---- 154.40 -.10 154.50 1920 ---- ---- ---- ---- 152.30 -.10 152.40 1925 ---- ---- ---- ---- 150.30 -.10 150.40 1930 ---- ---- ---- ---- 148.20 -.10 148.30 1935 ---- ---- ---- ---- 146.20 -.10 146.30 1940 ---- ---- ---- ---- 144.20 -.10 144.30 1945 ---- ---- ---- ---- 142.30 -.10 142.40 1950 ---- ---- ---- ---- 140.40 -.10 140.50 1955 ---- ---- ---- ---- 138.50 -.10 138.60 1960 ---- ---- ---- ---- 136.60 -.10 136.70 1965 ---- ---- ---- ---- 134.80 -.10 134.90 1970 ---- ---- ---- ---- 132.90 -.20 133.10 1975 ---- ---- ---- ---- 131.20 -.10 131.30 1980 ---- ---- ---- ---- 129.40 -.10 129.50 1985 ---- ---- ---- ---- 127.70 -.10 127.80 1990 ---- ---- ---- ---- 126.00 -.10 126.10 1995 ---- ---- ---- ---- 124.30 -.10 124.40 2000 ---- ---- ---- ---- 122.60 -.20 122.80 2005 ---- ---- ---- ---- 121.00 -.10 121.10 2010 ---- ---- ---- ---- 119.40 -.10 119.50 2015 ---- ---- ---- ---- 117.80 -.20 118.00 2020 ---- ---- ---- ---- 116.30 -.10 116.40 2025 ---- ---- ---- ---- 114.80 -.10 114.90 2030 ---- ---- ---- ---- 113.30 -.10 113.40 2035 ---- ---- ---- ---- 111.80 -.10 111.90 2040 ---- ---- ---- ---- 110.30 -.10 110.40 2045 ---- ---- ---- ---- 108.90 -.10 109.00 2050 ---- ---- ---- ---- 107.50 -.10 107.60 2055 ---- ---- ---- ---- 106.10 -.10 106.20 2060 ---- ---- ---- ---- 104.70 -.10 104.80 2065 ---- ---- ---- ---- 103.30 -.20 103.50 2070 ---- ---- ---- ---- 102.00 -.10 102.10 2075 ---- ---- ---- ---- 100.70 -.10 100.80 2080 ---- ---- ---- ---- 99.40 -.10 99.50 2085 ---- ---- ---- ---- 98.10 -.20 98.30 2090 ---- ---- ---- ---- 96.90 -.10 97.00 2095 ---- ---- ---- ---- 95.60 -.20 95.80 2100 ---- ---- ---- ---- 94.40 -.20 94.60 2105 ---- ---- ---- ---- 93.20 -.20 93.40 2110 ---- ---- ---- ---- 92.00 -.20 92.20 2115 ---- ---- ---- ---- 90.90 -.10 91.00 2120 ---- ---- ---- ---- 89.70 -.20 89.90 2125 ---- ---- ---- ---- 88.60 -.10 88.70 2130 ---- ---- ---- ---- 87.50 -.10 87.60 2140 ---- ---- ---- ---- 85.30 -.10 85.40 2150 ---- ---- ---- ---- 83.20 -.10 83.30 2160 ---- ---- ---- ---- 81.10 -.20 81.30 2170 ---- ---- ---- ---- 79.20 -.10 79.30 2175 ---- ---- ---- ---- 78.20 -.10 78.30 2180 ---- ---- ---- ---- 77.20 -.10 77.30 2190 ---- ---- ---- ---- 75.30 -.20 75.50 2200 ---- ---- ---- ---- 73.50 -.10 73.60 2210 ---- ---- ---- ---- 71.70 -.20 71.90 2220 ---- ---- ---- ---- 70.00 -.10 70.10 2225 ---- ---- ---- ---- 69.20 -.10 69.30 2230 ---- ---- ---- ---- 68.30 -.20 68.50 2250 ---- ---- ---- ---- 65.10 -.20 65.30 2275 ---- ---- ---- ---- 61.40 -.10 61.50 2300 ---- ---- ---- ---- 57.90 -.10 58.00 2325 ---- ---- ---- ---- 54.70 -.10 54.80 2350 ---- ---- ---- ---- 51.60 -.20 51.80 2375 ---- ---- ---- ---- 48.80 -.20 49.00 2400 ---- ---- ---- ---- 46.20 -.10 46.30 2425 ---- ---- ---- ---- 43.80 -.10 43.90 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 682.50 +.10 682.40 1275 ---- ---- ---- ---- 657.50 +.10 657.40 1300 ---- ---- ---- ---- 632.50 +.10 632.40 1325 ---- ---- ---- ---- 607.50 +.10 607.40 1350 ---- ---- ---- ---- 582.50 +.10 582.40 1375 ---- ---- ---- ---- 557.90 +.10 557.80 1400 ---- ---- ---- ---- 533.60 UNCH 533.60 1425 ---- ---- ---- ---- 509.70 UNCH 509.70 1440 ---- ---- ---- ---- 495.60 +.10 495.50 1450 ---- ---- ---- ---- 486.30 +.10 486.20 1460 ---- ---- ---- ---- 477.00 +.10 476.90 1470 ---- ---- ---- ---- 467.80 +.10 467.70 1475 ---- ---- ---- ---- 463.20 +.10 463.10 1480 ---- ---- ---- ---- 458.60 UNCH 458.60 1490 ---- ---- ---- ---- 449.50 UNCH 449.50 1500 ---- ---- ---- ---- 440.50 UNCH 440.50 1510 ---- ---- ---- ---- 431.60 UNCH 431.60 1520 ---- ---- ---- ---- 422.80 +.10 422.70 1525 ---- ---- ---- ---- 418.40 +.10 418.30 1530 ---- ---- ---- ---- 414.00 UNCH 414.00 1540 ---- ---- ---- ---- 405.30 UNCH 405.30 1545 ---- ---- ---- ---- 401.00 +.10 400.90 1550 ---- ---- ---- ---- 396.70 +.10 396.60 1555 ---- ---- ---- ---- 392.40 UNCH 392.40 1560 ---- ---- ---- ---- 388.10 UNCH 388.10 1565 ---- ---- ---- ---- 383.90 UNCH 383.90 1570 ---- ---- ---- ---- 379.70 UNCH 379.70 1575 ---- ---- ---- ---- 375.50 UNCH 375.50 1580 ---- ---- ---- ---- 371.30 UNCH 371.30 1585 ---- ---- ---- ---- 367.20 UNCH 367.20 1590 ---- ---- ---- ---- 363.10 UNCH 363.10 1595 ---- ---- ---- ---- 359.00 UNCH 359.00 1600 ---- ---- ---- ---- 354.90 UNCH 354.90 1605 ---- ---- ---- ---- 350.90 UNCH 350.90 1610 ---- ---- ---- ---- 346.80 UNCH 346.80 1615 ---- ---- ---- ---- 342.80 UNCH 342.80 1620 ---- ---- ---- ---- 338.90 UNCH 338.90 1625 ---- ---- ---- ---- 334.90 UNCH 334.90 1630 ---- ---- ---- ---- 331.00 UNCH 331.00 1635 ---- ---- ---- ---- 327.10 UNCH 327.10 1640 ---- ---- ---- ---- 323.20 -.10 323.30 1645 ---- ---- ---- ---- 319.40 UNCH 319.40 1650 ---- ---- ---- ---- 315.60 UNCH 315.60 1655 ---- ---- ---- ---- 311.80 UNCH 311.80 1660 ---- ---- ---- ---- 308.00 -.10 308.10 1665 ---- ---- ---- ---- 304.30 UNCH 304.30 1670 ---- ---- ---- ---- 300.60 UNCH 300.60 1675 ---- ---- ---- ---- 296.90 -.10 297.00 1680 ---- ---- ---- ---- 293.30 UNCH 293.30 1685 ---- ---- ---- ---- 289.70 UNCH 289.70 1690 ---- ---- ---- ---- 286.10 UNCH 286.10 1695 ---- ---- ---- ---- 282.50 -.10 282.60 1700 ---- ---- ---- ---- 279.00 -.10 279.10 1705 ---- ---- ---- ---- 275.50 -.10 275.60 1710 ---- ---- ---- ---- 272.10 UNCH 272.10 1715 ---- ---- ---- ---- 268.70 UNCH 268.70 1720 ---- ---- ---- ---- 265.30 UNCH 265.30 1725 ---- ---- ---- ---- 261.90 UNCH 261.90 1730 ---- ---- ---- ---- 258.60 UNCH 258.60 1735 ---- ---- ---- ---- 255.30 UNCH 255.30 1740 ---- ---- ---- ---- 252.00 -.10 252.10 1745 ---- ---- ---- ---- 248.80 UNCH 248.80 1750 ---- ---- ---- ---- 245.60 UNCH 245.60 1755 ---- ---- ---- ---- 242.40 -.10 242.50 1760 ---- ---- ---- ---- 239.30 UNCH 239.30 1765 ---- ---- ---- ---- 236.20 UNCH 236.20 1770 ---- ---- ---- ---- 233.10 -.10 233.20 1775 ---- ---- ---- ---- 230.10 -.10 230.20 1780 ---- ---- ---- ---- 227.10 -.10 227.20 1785 ---- ---- ---- ---- 224.10 -.10 224.20 1790 ---- ---- ---- ---- 221.20 -.10 221.30 1795 ---- ---- ---- ---- 218.30 -.10 218.40 1800 ---- ---- ---- ---- 215.50 UNCH 215.50 1805 ---- ---- ---- ---- 212.60 -.10 212.70 1810 ---- ---- ---- ---- 209.90 UNCH 209.90 1815 ---- ---- ---- ---- 207.10 -.10 207.20 1820 ---- ---- ---- ---- 204.40 UNCH 204.40 1825 ---- ---- ---- ---- 201.70 -.10 201.80 1830 ---- ---- ---- ---- 199.00 -.10 199.10 1835 ---- ---- ---- ---- 196.40 -.10 196.50 1840 ---- ---- ---- ---- 193.80 -.10 193.90 1845 ---- ---- ---- ---- 191.30 UNCH 191.30 1850 ---- ---- ---- ---- 188.70 -.10 188.80 1855 ---- ---- ---- ---- 186.20 -.10 186.30 1860 ---- ---- ---- ---- 183.80 -.10 183.90 1865 ---- ---- ---- ---- 181.40 UNCH 181.40 1870 ---- ---- ---- ---- 179.00 UNCH 179.00 1875 ---- ---- ---- ---- 176.60 -.10 176.70 1880 ---- ---- ---- ---- 174.30 -.10 174.40 1885 ---- ---- ---- ---- 172.00 -.10 172.10 1890 ---- ---- ---- ---- 169.70 -.10 169.80 1895 ---- ---- ---- ---- 167.50 -.10 167.60 1900 ---- ---- ---- ---- 165.30 -.10 165.40 1905 ---- ---- ---- ---- 163.10 -.10 163.20 1910 ---- ---- ---- ---- 161.00 -.10 161.10 1915 ---- ---- ---- ---- 158.80 -.10 158.90 1920 ---- ---- ---- ---- 156.80 -.10 156.90 1925 ---- ---- ---- ---- 154.70 -.10 154.80 1930 ---- ---- ---- ---- 152.70 -.10 152.80 1935 ---- ---- ---- ---- 150.70 -.10 150.80 1940 ---- ---- ---- ---- 148.70 -.10 148.80 1945 ---- ---- ---- ---- 146.80 -.10 146.90 1950 ---- ---- ---- ---- 144.90 -.10 145.00 1955 ---- ---- ---- ---- 143.00 -.10 143.10 1960 ---- ---- ---- ---- 141.10 -.10 141.20 1965 ---- ---- ---- ---- 139.30 -.10 139.40 1970 ---- ---- ---- ---- 137.50 -.10 137.60 1975 ---- ---- ---- ---- 135.70 -.20 135.90 1980 ---- ---- ---- ---- 134.00 -.10 134.10 1985 ---- ---- ---- ---- 132.30 -.10 132.40 1990 ---- ---- ---- ---- 130.60 -.10 130.70 1995 ---- ---- ---- ---- 128.90 -.10 129.00 2000 ---- ---- ---- ---- 127.30 -.10 127.40 2005 ---- ---- ---- ---- 125.60 -.20 125.80 2010 ---- ---- ---- ---- 124.00 -.20 124.20 2015 ---- ---- ---- ---- 122.50 -.10 122.60 2020 ---- ---- ---- ---- 120.90 -.10 121.00 2025 ---- ---- ---- ---- 119.40 -.10 119.50 2030 ---- ---- ---- ---- 117.90 -.10 118.00 2035 ---- ---- ---- ---- 116.40 -.10 116.50 2040 ---- ---- ---- ---- 114.90 -.20 115.10 2045 ---- ---- ---- ---- 113.50 -.10 113.60 2050 ---- ---- ---- ---- 112.10 -.10 112.20 2055 ---- ---- ---- ---- 110.70 -.10 110.80 2060 ---- ---- ---- ---- 109.30 -.10 109.40 2065 ---- ---- ---- ---- 108.00 -.10 108.10 2070 ---- ---- ---- ---- 106.60 -.20 106.80 2075 ---- ---- ---- ---- 105.30 -.10 105.40 2080 ---- ---- ---- ---- 104.00 -.10 104.10 2085 ---- ---- ---- ---- 102.70 -.20 102.90 2090 ---- ---- ---- ---- 101.50 -.10 101.60 2095 ---- ---- ---- ---- 100.30 -.10 100.40 2100 ---- ---- ---- ---- 99.00 -.20 99.20 2105 ---- ---- ---- ---- 97.80 -.20 98.00 2110 ---- ---- ---- ---- 96.60 -.20 96.80 2115 ---- ---- ---- ---- 95.50 -.10 95.60 2120 ---- ---- ---- ---- 94.30 -.10 94.40 2125 ---- ---- ---- ---- 93.20 -.10 93.30 2130 ---- ---- ---- ---- 92.10 -.10 92.20 2140 ---- ---- ---- ---- 89.90 -.10 90.00 2150 ---- ---- ---- ---- 87.70 -.20 87.90 2160 ---- ---- ---- ---- 85.70 -.10 85.80 2170 ---- ---- ---- ---- 83.60 -.20 83.80 2175 ---- ---- ---- ---- 82.70 -.10 82.80 2180 ---- ---- ---- ---- 81.70 -.10 81.80 2190 ---- ---- ---- ---- 79.80 -.10 79.90 2200 ---- ---- ---- ---- 77.90 -.20 78.10 2210 ---- ---- ---- ---- 76.10 -.20 76.30 2220 ---- ---- ---- ---- 74.40 -.10 74.50 2225 ---- ---- ---- ---- 73.50 -.20 73.70 2230 ---- ---- ---- ---- 72.70 -.10 72.80 2250 ---- ---- ---- ---- 69.40 -.20 69.60 2275 ---- ---- ---- ---- 65.60 -.10 65.70 2300 ---- ---- ---- ---- 62.00 -.20 62.20 2325 ---- ---- ---- ---- 58.70 -.10 58.80 2350 ---- ---- ---- ---- 55.60 -.20 55.80 2375 ---- ---- ---- ---- 52.70 -.20 52.90 2400 ---- ---- ---- ---- 50.10 -.10 50.20 2425 ---- ---- ---- ---- 47.50 -.20 47.70 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 696.70 +.10 696.60 1275 ---- ---- ---- ---- 671.70 +.10 671.60 1300 ---- ---- ---- ---- 646.70 +.10 646.60 1325 ---- ---- ---- ---- 621.70 +.10 621.60 1350 ---- ---- ---- ---- 596.80 +.10 596.70 1375 ---- ---- ---- ---- 572.20 +.10 572.10 1400 ---- ---- ---- ---- 548.00 +.10 547.90 1425 ---- ---- ---- ---- 524.20 +.10 524.10 1450 ---- ---- ---- ---- 500.80 +.10 500.70 1460 ---- ---- ---- ---- 491.50 +.10 491.40 1470 ---- ---- ---- ---- 482.30 +.10 482.20 1475 ---- ---- ---- ---- 477.70 UNCH 477.70 1480 ---- ---- ---- ---- 473.20 +.10 473.10 1490 ---- ---- ---- ---- 464.10 +.10 464.00 1500 ---- ---- ---- ---- 455.10 UNCH 455.10 1510 ---- ---- ---- ---- 446.20 +.10 446.10 1520 ---- ---- ---- ---- 437.30 UNCH 437.30 1525 ---- ---- ---- ---- 432.90 UNCH 432.90 1530 ---- ---- ---- ---- 428.60 +.10 428.50 1540 ---- ---- ---- ---- 419.90 +.10 419.80 1545 ---- ---- ---- ---- 415.50 UNCH 415.50 1550 ---- ---- ---- ---- 411.20 UNCH 411.20 1555 ---- ---- ---- ---- 407.00 +.10 406.90 1560 ---- ---- ---- ---- 402.70 UNCH 402.70 1565 ---- ---- ---- ---- 398.50 +.10 398.40 1570 ---- ---- ---- ---- 394.20 UNCH 394.20 1575 ---- ---- ---- ---- 390.10 +.10 390.00 1580 ---- ---- ---- ---- 385.90 UNCH 385.90 1585 ---- ---- ---- ---- 381.70 UNCH 381.70 1590 ---- ---- ---- ---- 377.60 UNCH 377.60 1595 ---- ---- ---- ---- 373.50 UNCH 373.50 1600 ---- ---- ---- ---- 369.40 UNCH 369.40 1605 ---- ---- ---- ---- 365.40 +.10 365.30 1610 ---- ---- ---- ---- 361.30 UNCH 361.30 1615 ---- ---- ---- ---- 357.30 UNCH 357.30 1620 ---- ---- ---- ---- 353.30 UNCH 353.30 1625 ---- ---- ---- ---- 349.40 UNCH 349.40 1630 ---- ---- ---- ---- 345.40 UNCH 345.40 1635 ---- ---- ---- ---- 341.50 UNCH 341.50 1640 ---- ---- ---- ---- 337.60 UNCH 337.60 1645 ---- ---- ---- ---- 333.80 UNCH 333.80 1650 ---- ---- ---- ---- 329.90 UNCH 329.90 1655 ---- ---- ---- ---- 326.10 UNCH 326.10 1660 ---- ---- ---- ---- 322.30 UNCH 322.30 1665 ---- ---- ---- ---- 318.60 UNCH 318.60 1670 ---- ---- ---- ---- 314.80 -.10 314.90 1675 ---- ---- ---- ---- 311.10 -.10 311.20 1680 ---- ---- ---- ---- 307.50 UNCH 307.50 1685 ---- ---- ---- ---- 303.80 -.10 303.90 1690 ---- ---- ---- ---- 300.20 UNCH 300.20 1695 ---- ---- ---- ---- 296.60 -.10 296.70 1700 ---- ---- ---- ---- 293.10 UNCH 293.10 1705 ---- ---- ---- ---- 289.60 UNCH 289.60 1710 ---- ---- ---- ---- 286.10 UNCH 286.10 1715 ---- ---- ---- ---- 282.60 UNCH 282.60 1720 ---- ---- ---- ---- 279.20 UNCH 279.20 1725 ---- ---- ---- ---- 275.80 UNCH 275.80 1730 ---- ---- ---- ---- 272.40 UNCH 272.40 1735 ---- ---- ---- ---- 269.00 -.10 269.10 1740 ---- ---- ---- ---- 265.70 -.10 265.80 1745 ---- ---- ---- ---- 262.50 UNCH 262.50 1750 ---- ---- ---- ---- 259.20 -.10 259.30 1755 ---- ---- ---- ---- 256.00 -.10 256.10 1760 ---- ---- ---- ---- 252.80 -.10 252.90 1765 ---- ---- ---- ---- 249.70 UNCH 249.70 1770 ---- ---- ---- ---- 246.60 UNCH 246.60 1775 ---- ---- ---- ---- 243.50 -.10 243.60 1780 ---- ---- ---- ---- 240.50 UNCH 240.50 1785 ---- ---- ---- ---- 237.40 -.10 237.50 1790 ---- ---- ---- ---- 234.50 UNCH 234.50 1795 ---- ---- ---- ---- 231.50 -.10 231.60 1800 ---- ---- ---- ---- 228.60 -.10 228.70 1805 ---- ---- ---- ---- 225.70 -.10 225.80 1810 ---- ---- ---- ---- 222.90 UNCH 222.90 1815 ---- ---- ---- ---- 220.10 UNCH 220.10 1820 ---- ---- ---- ---- 217.30 -.10 217.40 1825 ---- ---- ---- ---- 214.50 -.10 214.60 1830 ---- ---- ---- ---- 211.80 -.10 211.90 1835 ---- ---- ---- ---- 209.10 -.10 209.20 1840 ---- ---- ---- ---- 206.50 -.10 206.60 1845 ---- ---- ---- ---- 203.90 -.10 204.00 1850 ---- ---- ---- ---- 201.30 -.10 201.40 1855 ---- ---- ---- ---- 198.70 -.10 198.80 1860 ---- ---- ---- ---- 196.20 -.10 196.30 1865 ---- ---- ---- ---- 193.70 -.10 193.80 1870 ---- ---- ---- ---- 191.30 -.10 191.40 1875 ---- ---- ---- ---- 188.90 -.10 189.00 1880 ---- ---- ---- ---- 186.50 -.10 186.60 1885 ---- ---- ---- ---- 184.10 -.10 184.20 1890 ---- ---- ---- ---- 181.80 -.10 181.90 1895 ---- ---- ---- ---- 179.50 -.10 179.60 1900 ---- ---- ---- ---- 177.20 -.10 177.30 1905 ---- ---- ---- ---- 175.00 -.10 175.10 1910 ---- ---- ---- ---- 172.80 -.10 172.90 1915 ---- ---- ---- ---- 170.60 -.10 170.70 1920 ---- ---- ---- ---- 168.50 -.10 168.60 1925 ---- ---- ---- ---- 166.30 -.10 166.40 1930 ---- ---- ---- ---- 164.30 -.10 164.40 1935 ---- ---- ---- ---- 162.20 -.10 162.30 1940 ---- ---- ---- ---- 160.20 -.10 160.30 1945 ---- ---- ---- ---- 158.20 -.10 158.30 1950 ---- ---- ---- ---- 156.20 -.10 156.30 1955 ---- ---- ---- ---- 154.30 -.10 154.40 1960 ---- ---- ---- ---- 152.30 -.10 152.40 1965 ---- ---- ---- ---- 150.50 -.10 150.60 1970 ---- ---- ---- ---- 148.60 -.10 148.70 1975 ---- ---- ---- ---- 146.80 -.10 146.90 1980 ---- ---- ---- ---- 144.90 -.20 145.10 1985 ---- ---- ---- ---- 143.20 -.10 143.30 1990 ---- ---- ---- ---- 141.40 -.10 141.50 1995 ---- ---- ---- ---- 139.70 -.10 139.80 2000 ---- ---- ---- ---- 138.00 -.10 138.10 2005 ---- ---- ---- ---- 136.30 -.10 136.40 2010 ---- ---- ---- ---- 134.60 -.10 134.70 2015 ---- ---- ---- ---- 133.00 -.10 133.10 2020 ---- ---- ---- ---- 131.40 -.10 131.50 2025 ---- ---- ---- ---- 129.80 -.10 129.90 2030 ---- ---- ---- ---- 128.20 -.10 128.30 2035 ---- ---- ---- ---- 126.70 -.10 126.80 2040 ---- ---- ---- ---- 125.20 -.10 125.30 2045 ---- ---- ---- ---- 123.70 -.10 123.80 2050 ---- ---- ---- ---- 122.20 -.10 122.30 2055 ---- ---- ---- ---- 120.70 -.20 120.90 2060 ---- ---- ---- ---- 119.30 -.10 119.40 2065 ---- ---- ---- ---- 117.90 -.10 118.00 2070 ---- ---- ---- ---- 116.50 -.10 116.60 2075 ---- ---- ---- ---- 115.10 -.20 115.30 2080 ---- ---- ---- ---- 113.80 -.10 113.90 2085 ---- ---- ---- ---- 112.50 -.10 112.60 2090 ---- ---- ---- ---- 111.10 -.20 111.30 2095 ---- ---- ---- ---- 109.90 -.10 110.00 2100 ---- ---- ---- ---- 108.60 -.10 108.70 2105 ---- ---- ---- ---- 107.30 -.10 107.40 2110 ---- ---- ---- ---- 106.10 -.10 106.20 2115 ---- ---- ---- ---- 104.90 -.10 105.00 2120 ---- ---- ---- ---- 103.60 -.20 103.80 2125 ---- ---- ---- ---- 102.50 -.10 102.60 2130 ---- ---- ---- ---- 101.30 -.10 101.40 2135 ---- ---- ---- ---- 100.10 -.20 100.30 2140 ---- ---- ---- ---- 99.00 -.10 99.10 2145 ---- ---- ---- ---- 97.90 -.10 98.00 2150 ---- ---- ---- ---- 96.80 -.10 96.90 2160 ---- ---- ---- ---- 94.60 -.10 94.70 2170 ---- ---- ---- ---- 92.50 -.10 92.60 2175 ---- ---- ---- ---- 91.40 -.10 91.50 2180 ---- ---- ---- ---- 90.40 -.10 90.50 2190 ---- ---- ---- ---- 88.40 -.10 88.50 2200 ---- ---- ---- ---- 86.50 -.10 86.60 2210 ---- ---- ---- ---- 84.60 -.10 84.70 2220 ---- ---- ---- ---- 82.70 -.10 82.80 2225 ---- ---- ---- ---- 81.80 -.10 81.90 2230 ---- ---- ---- ---- 80.90 -.10 81.00 2240 ---- ---- ---- ---- 79.20 -.10 79.30 2250 ---- ---- ---- ---- 77.50 -.10 77.60 2275 ---- ---- ---- ---- 73.40 -.10 73.50 2300 ---- ---- ---- ---- 69.60 -.10 69.70 2325 ---- ---- ---- ---- 66.10 -.10 66.20 2350 ---- ---- ---- ---- 62.80 -.10 62.90 2375 ---- ---- ---- ---- 59.70 -.10 59.80 2400 ---- ---- ---- ---- 56.80 -.10 56.90 2425 ---- ---- ---- ---- 54.10 -.10 54.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 946.70 +.10 946.60 1025 ---- ---- ---- ---- 921.70 +.10 921.60 1050 ---- ---- ---- ---- 896.70 +.10 896.60 1075 ---- ---- ---- ---- 871.70 +.10 871.60 1090 ---- ---- ---- ---- 856.70 +.10 856.60 1100 ---- ---- ---- ---- 846.70 +.10 846.60 1110 ---- ---- ---- ---- 836.70 +.10 836.60 1120 ---- ---- ---- ---- 826.70 +.10 826.60 1125 ---- ---- ---- ---- 821.70 +.10 821.60 1130 ---- ---- ---- ---- 816.70 +.10 816.60 1140 ---- ---- ---- ---- 806.70 +.10 806.60 1150 ---- ---- ---- ---- 796.70 +.10 796.60 1160 ---- ---- ---- ---- 786.70 +.10 786.60 1170 ---- ---- ---- ---- 776.70 +.10 776.60 1175 ---- ---- ---- ---- 771.70 +.10 771.60 1180 ---- ---- ---- ---- 766.70 +.10 766.60 1190 ---- ---- ---- ---- 756.70 +.10 756.60 1195 ---- ---- ---- ---- 751.70 +.10 751.60 1200 ---- ---- ---- ---- 746.70 +.10 746.60 1205 ---- ---- ---- ---- 741.70 +.10 741.60 1210 ---- ---- ---- ---- 736.70 +.10 736.60 1215 ---- ---- ---- ---- 731.70 +.10 731.60 1220 ---- ---- ---- ---- 726.70 +.10 726.60 1225 ---- ---- ---- ---- 721.70 +.10 721.60 1230 ---- ---- ---- ---- 716.70 +.10 716.60 1235 ---- ---- ---- ---- 711.70 +.10 711.60 1240 ---- ---- ---- ---- 706.70 +.10 706.60 1245 ---- ---- ---- ---- 701.70 +.10 701.60 1250 ---- ---- ---- ---- 696.70 +.10 696.60 1255 ---- ---- ---- ---- 691.70 +.10 691.60 1260 ---- ---- ---- ---- 686.70 +.10 686.60 1265 ---- ---- ---- ---- 681.70 +.10 681.60 1270 ---- ---- ---- ---- 676.70 +.10 676.60 1275 ---- ---- ---- ---- 671.70 +.10 671.60 1280 ---- ---- ---- ---- 666.70 +.10 666.60 1285 ---- ---- ---- ---- 661.70 +.10 661.60 1290 ---- ---- ---- ---- 656.70 +.10 656.60 1295 ---- ---- ---- ---- 651.70 +.10 651.60 1300 ---- ---- ---- ---- 646.70 +.10 646.60 1305 ---- ---- ---- ---- 641.70 +.10 641.60 1310 ---- ---- ---- ---- 636.70 +.10 636.60 1315 ---- ---- ---- ---- 631.70 +.10 631.60 1320 ---- ---- ---- ---- 626.70 +.10 626.60 1325 ---- ---- ---- ---- 621.70 +.10 621.60 1330 ---- ---- ---- ---- 616.80 +.10 616.70 1335 ---- ---- ---- ---- 611.80 +.10 611.70 1340 ---- ---- ---- ---- 606.90 +.10 606.80 1345 ---- ---- ---- ---- 602.00 +.10 601.90 1350 ---- ---- ---- ---- 597.10 +.10 597.00 1355 ---- ---- ---- ---- 592.20 +.10 592.10 1360 ---- ---- ---- ---- 587.30 +.10 587.20 1365 ---- ---- ---- ---- 582.50 +.10 582.40 1370 ---- ---- ---- ---- 577.60 +.10 577.50 1375 ---- ---- ---- ---- 572.80 +.10 572.70 1380 ---- ---- ---- ---- 568.00 +.10 567.90 1385 ---- ---- ---- ---- 563.20 +.10 563.10 1390 ---- ---- ---- ---- 558.40 +.10 558.30 1395 ---- ---- ---- ---- 553.60 UNCH 553.60 1400 ---- ---- ---- ---- 548.90 +.10 548.80 1405 ---- ---- ---- ---- 544.10 UNCH 544.10 1410 ---- ---- ---- ---- 539.40 +.10 539.30 1415 ---- ---- ---- ---- 534.70 +.10 534.60 1420 ---- ---- ---- ---- 530.00 +.10 529.90 1425 ---- ---- ---- ---- 525.30 UNCH 525.30 1430 ---- ---- ---- ---- 520.70 +.10 520.60 1435 ---- ---- ---- ---- 516.00 +.10 515.90 1440 ---- ---- ---- ---- 511.40 +.10 511.30 1445 ---- ---- ---- ---- 506.80 +.10 506.70 1450 ---- ---- ---- ---- 502.20 +.10 502.10 1455 ---- ---- ---- ---- 497.60 +.10 497.50 1460 ---- ---- ---- ---- 493.00 +.10 492.90 1465 ---- ---- ---- ---- 488.40 UNCH 488.40 1470 ---- ---- ---- ---- 483.90 UNCH 483.90 1475 ---- ---- ---- ---- 479.40 +.10 479.30 1480 ---- ---- ---- ---- 474.90 +.10 474.80 1485 ---- ---- ---- ---- 470.40 UNCH 470.40 1490 ---- ---- ---- ---- 465.90 UNCH 465.90 1495 ---- ---- ---- ---- 461.50 +.10 461.40 1500 ---- ---- ---- ---- 457.00 UNCH 457.00 1505 ---- ---- ---- ---- 452.60 UNCH 452.60 1510 ---- ---- ---- ---- 448.20 UNCH 448.20 1515 ---- ---- ---- ---- 443.80 UNCH 443.80 1520 ---- ---- ---- ---- 439.50 +.10 439.40 1525 ---- ---- ---- ---- 435.10 UNCH 435.10 1530 ---- ---- ---- ---- 430.80 UNCH 430.80 1535 ---- ---- ---- ---- 426.50 UNCH 426.50 1540 ---- ---- ---- ---- 422.20 UNCH 422.20 1545 ---- ---- ---- ---- 417.90 UNCH 417.90 1550 ---- ---- ---- ---- 413.70 UNCH 413.70 1555 ---- ---- ---- ---- 409.40 UNCH 409.40 1560 ---- ---- ---- ---- 405.20 UNCH 405.20 1565 ---- ---- ---- ---- 401.00 UNCH 401.00 1570 ---- ---- ---- ---- 396.90 UNCH 396.90 1575 ---- ---- ---- ---- 392.70 UNCH 392.70 1580 ---- ---- ---- ---- 388.60 UNCH 388.60 1585 ---- ---- ---- ---- 384.50 UNCH 384.50 1590 ---- ---- ---- ---- 380.40 UNCH 380.40 1595 ---- ---- ---- ---- 376.30 UNCH 376.30 1600 ---- ---- ---- ---- 372.30 UNCH 372.30 1605 ---- ---- ---- ---- 368.30 UNCH 368.30 1610 ---- ---- ---- ---- 364.30 UNCH 364.30 1615 ---- ---- ---- ---- 360.30 UNCH 360.30 1620 ---- ---- ---- ---- 356.40 UNCH 356.40 1625 ---- ---- ---- ---- 352.40 UNCH 352.40 1630 ---- ---- ---- ---- 348.50 UNCH 348.50 1635 ---- ---- ---- ---- 344.70 UNCH 344.70 1640 ---- ---- ---- ---- 340.80 UNCH 340.80 1645 ---- ---- ---- ---- 337.00 UNCH 337.00 1650 ---- ---- ---- ---- 333.20 UNCH 333.20 1655 ---- ---- ---- ---- 329.40 UNCH 329.40 1660 ---- ---- ---- ---- 325.60 -.10 325.70 1665 ---- ---- ---- ---- 321.90 UNCH 321.90 1670 ---- ---- ---- ---- 318.20 UNCH 318.20 1675 ---- ---- ---- ---- 314.50 -.10 314.60 1680 ---- ---- ---- ---- 310.90 UNCH 310.90 1685 ---- ---- ---- ---- 307.30 UNCH 307.30 1690 ---- ---- ---- ---- 303.70 UNCH 303.70 1695 ---- ---- ---- ---- 300.10 -.10 300.20 1700 ---- ---- ---- ---- 296.60 UNCH 296.60 1705 ---- ---- ---- ---- 293.10 UNCH 293.10 1710 ---- ---- ---- ---- 289.60 -.10 289.70 1715 ---- ---- ---- ---- 286.20 UNCH 286.20 1720 ---- ---- ---- ---- 282.70 -.10 282.80 1725 ---- ---- ---- ---- 279.40 UNCH 279.40 1730 ---- ---- ---- ---- 276.00 UNCH 276.00 1735 ---- ---- ---- ---- 272.70 UNCH 272.70 1740 ---- ---- ---- ---- 269.40 UNCH 269.40 1745 ---- ---- ---- ---- 266.10 -.10 266.20 1750 ---- ---- ---- ---- 262.90 UNCH 262.90 1755 ---- ---- ---- ---- 259.70 UNCH 259.70 1760 ---- ---- ---- ---- 256.50 UNCH 256.50 1765 ---- ---- ---- ---- 253.30 -.10 253.40 1770 ---- ---- ---- ---- 250.20 -.10 250.30 1775 ---- ---- ---- ---- 247.20 UNCH 247.20 1780 ---- ---- ---- ---- 244.10 -.10 244.20 1785 ---- ---- ---- ---- 241.10 -.10 241.20 1790 ---- ---- ---- ---- 238.10 -.10 238.20 1795 ---- ---- ---- ---- 235.20 UNCH 235.20 1800 ---- ---- ---- ---- 232.20 -.10 232.30 1805 ---- ---- ---- ---- 229.30 -.10 229.40 1810 ---- ---- ---- ---- 226.50 -.10 226.60 1815 ---- ---- ---- ---- 223.70 UNCH 223.70 1820 ---- ---- ---- ---- 220.90 -.10 221.00 1825 ---- ---- ---- ---- 218.10 -.10 218.20 1830 ---- ---- ---- ---- 215.40 -.10 215.50 1835 ---- ---- ---- ---- 212.70 -.10 212.80 1840 ---- ---- ---- ---- 210.00 -.10 210.10 1845 ---- ---- ---- ---- 207.40 -.10 207.50 1850 ---- ---- ---- ---- 204.80 -.10 204.90 400 1855 ---- ---- ---- ---- 202.30 UNCH 202.30 1860 ---- ---- ---- ---- 199.70 -.10 199.80 1865 ---- ---- ---- ---- 197.20 -.10 197.30 1870 ---- ---- ---- ---- 194.80 UNCH 194.80 1875 ---- ---- ---- ---- 192.30 -.10 192.40 1880 ---- ---- ---- ---- 189.90 -.10 190.00 75 1885 ---- ---- ---- ---- 187.50 -.10 187.60 1890 ---- ---- ---- ---- 185.20 -.10 185.30 1895 ---- ---- ---- ---- 182.90 -.10 183.00 1900 ---- ---- ---- ---- 180.60 -.10 180.70 1905 ---- ---- ---- ---- 178.40 -.10 178.50 1910 ---- ---- ---- ---- 176.20 -.10 176.30 1915 ---- ---- ---- ---- 174.00 -.10 174.10 1920 ---- ---- ---- ---- 171.80 -.10 171.90 1925 ---- ---- ---- ---- 169.70 -.10 169.80 1930 ---- ---- ---- ---- 167.60 -.10 167.70 1935 ---- ---- ---- ---- 165.50 -.10 165.60 1940 ---- ---- ---- ---- 163.50 -.10 163.60 1945 ---- ---- ---- ---- 161.50 -.10 161.60 1950 ---- ---- ---- ---- 159.50 -.10 159.60 1955 ---- ---- ---- ---- 157.60 -.10 157.70 1960 ---- ---- ---- ---- 155.70 -.10 155.80 1965 ---- ---- ---- ---- 153.80 -.10 153.90 1970 ---- ---- ---- ---- 151.90 -.10 152.00 100 1975 ---- ---- ---- ---- 150.10 -.10 150.20 1980 ---- ---- ---- ---- 148.30 -.10 148.40 1985 ---- ---- ---- ---- 146.50 -.10 146.60 1990 ---- ---- ---- ---- 144.80 -.10 144.90 1995 ---- ---- ---- ---- 143.10 -.10 143.20 2000 ---- ---- ---- ---- 141.40 -.10 141.50 130 2005 ---- ---- ---- ---- 139.70 -.10 139.80 2010 ---- ---- ---- ---- 138.10 -.10 138.20 2015 ---- ---- ---- ---- 136.50 -.10 136.60 2020 ---- ---- ---- ---- 134.90 -.10 135.00 2025 ---- ---- ---- ---- 133.30 -.20 133.50 2030 ---- ---- ---- ---- 131.80 -.10 131.90 2035 ---- ---- ---- ---- 130.30 -.10 130.40 2040 ---- ---- ---- ---- 128.80 -.10 128.90 2045 ---- ---- ---- ---- 127.40 -.10 127.50 2050 ---- ---- ---- ---- 125.90 -.10 126.00 2055 ---- ---- ---- ---- 124.50 -.10 124.60 2060 ---- ---- ---- ---- 123.10 -.20 123.30 2065 ---- ---- ---- ---- 121.80 -.10 121.90 2070 ---- ---- ---- ---- 120.40 -.20 120.60 2075 ---- ---- ---- ---- 119.10 -.10 119.20 2080 ---- ---- ---- ---- 117.80 -.20 118.00 2085 ---- ---- ---- ---- 116.60 -.10 116.70 2090 ---- ---- ---- ---- 115.30 -.10 115.40 2095 ---- ---- ---- ---- 114.10 -.10 114.20 2100 ---- ---- ---- ---- 112.90 -.10 113.00 2105 ---- ---- ---- ---- 111.70 -.10 111.80 2110 ---- ---- ---- ---- 110.50 -.20 110.70 2115 ---- ---- ---- ---- 109.40 -.10 109.50 2120 ---- ---- ---- ---- 108.30 -.10 108.40 2125 ---- ---- ---- ---- 107.20 -.10 107.30 2130 ---- ---- ---- ---- 106.10 -.10 106.20 2135 ---- ---- ---- ---- 105.00 -.20 105.20 2140 ---- ---- ---- ---- 104.00 -.10 104.10 2145 ---- ---- ---- ---- 103.00 -.10 103.10 2150 ---- ---- ---- ---- 102.00 -.10 102.10 2155 ---- ---- ---- ---- 101.00 -.10 101.10 2160 ---- ---- ---- ---- 100.00 -.10 100.10 2165 ---- ---- ---- ---- 99.10 -.10 99.20 2170 ---- ---- ---- ---- 98.10 -.10 98.20 2175 ---- ---- ---- ---- 97.20 -.10 97.30 2180 ---- ---- ---- ---- 96.30 -.10 96.40 2185 ---- ---- ---- ---- 95.40 -.10 95.50 2190 ---- ---- ---- ---- 94.50 -.20 94.70 2195 ---- ---- ---- ---- 93.70 -.10 93.80 2200 ---- ---- ---- ---- 92.90 -.10 93.00 500 2205 ---- ---- ---- ---- 92.00 -.20 92.20 2210 ---- ---- ---- ---- 91.20 -.10 91.30 2215 ---- ---- ---- ---- 90.40 -.10 90.50 2220 ---- ---- ---- ---- 89.60 -.20 89.80 2225 ---- ---- ---- ---- 88.90 -.10 89.00 2230 ---- ---- ---- ---- 88.10 -.10 88.20 2235 ---- ---- ---- ---- 87.40 -.10 87.50 2240 ---- ---- ---- ---- 86.70 -.10 86.80 2245 ---- ---- ---- ---- 85.90 -.20 86.10 2250 ---- ---- ---- ---- 85.20 -.20 85.40 2255 ---- ---- ---- ---- 84.50 -.20 84.70 2260 ---- ---- ---- ---- 83.90 -.10 84.00 2265 ---- ---- ---- ---- 83.20 -.10 83.30 2270 ---- ---- ---- ---- 82.50 -.20 82.70 2275 ---- ---- ---- ---- 81.90 -.10 82.00 2280 ---- ---- ---- ---- 81.20 -.20 81.40 2285 ---- ---- ---- ---- 80.60 -.10 80.70 2290 ---- ---- ---- ---- 80.00 -.10 80.10 2295 ---- ---- ---- ---- 79.40 -.10 79.50 2300 ---- ---- ---- ---- 78.80 -.10 78.90 2305 ---- ---- ---- ---- 78.20 -.10 78.30 2310 ---- ---- ---- ---- 77.60 -.10 77.70 2315 ---- ---- ---- ---- 77.10 -.10 77.20 2320 ---- ---- ---- ---- 76.50 -.10 76.60 2325 ---- ---- ---- ---- 75.90 -.20 76.10 2330 ---- ---- ---- ---- 75.40 -.10 75.50 2335 ---- ---- ---- ---- 74.80 -.20 75.00 2340 ---- ---- ---- ---- 74.30 -.10 74.40 2345 ---- ---- ---- ---- 73.80 -.10 73.90 2350 ---- ---- ---- ---- 73.30 -.10 73.40 2355 ---- ---- ---- ---- 72.80 -.10 72.90 2360 ---- ---- ---- ---- 72.30 -.10 72.40 2370 ---- ---- ---- ---- 71.30 -.10 71.40 2375 ---- ---- ---- ---- 70.80 -.10 70.90 2380 ---- ---- ---- ---- 70.30 -.10 70.40 2390 ---- ---- ---- ---- 69.40 -.10 69.50 2400 ---- ---- ---- ---- 68.50 -.10 68.60 2410 ---- ---- ---- ---- 67.60 -.10 67.70 2420 ---- ---- ---- ---- 66.70 -.20 66.90 2425 ---- ---- ---- ---- 66.30 -.20 66.50 2430 ---- ---- ---- ---- 65.90 -.10 66.00 2440 ---- ---- ---- ---- 65.10 -.10 65.20 2450 ---- ---- ---- ---- 64.30 -.10 64.40 2460 ---- ---- ---- ---- 63.60 -.10 63.70 2475 ---- ---- ---- ---- 62.40 -.20 62.60 2500 ---- ---- ---- ---- 60.70 -.10 60.80 2525 ---- ---- ---- ---- 59.00 -.20 59.20 2550 ---- ---- ---- ---- 57.50 -.10 57.60 2575 ---- ---- ---- ---- 56.10 -.10 56.20 2600 ---- ---- ---- ---- 54.70 -.20 54.90 2625 ---- ---- ---- ---- 53.50 -.10 53.60 2650 ---- ---- ---- ---- 52.30 -.20 52.50 900 ---- ---- ---- ---- 1046.70 +.10 1046.60 925 ---- ---- ---- ---- 1021.70 +.10 1021.60 950 ---- ---- ---- ---- 996.70 +.10 996.60 975 ---- ---- ---- ---- 971.70 +.10 971.60 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 680.20 +.10 680.10 1300 ---- ---- ---- ---- 655.20 +.10 655.10 1325 ---- ---- ---- ---- 630.30 +.10 630.20 1350 ---- ---- ---- ---- 605.70 +.10 605.60 1375 ---- ---- ---- ---- 581.50 +.10 581.40 1400 ---- ---- ---- ---- 557.60 UNCH 557.60 1425 ---- ---- ---- ---- 534.10 UNCH 534.10 1450 ---- ---- ---- ---- 511.00 UNCH 511.00 1470 ---- ---- ---- ---- 492.80 UNCH 492.80 1475 ---- ---- ---- ---- 488.30 +.10 488.20 1480 ---- ---- ---- ---- 483.80 +.10 483.70 1490 ---- ---- ---- ---- 474.80 UNCH 474.80 1500 ---- ---- ---- ---- 465.90 UNCH 465.90 1510 ---- ---- ---- ---- 457.10 UNCH 457.10 1520 ---- ---- ---- ---- 448.40 UNCH 448.40 1525 ---- ---- ---- ---- 444.00 UNCH 444.00 1530 ---- ---- ---- ---- 439.70 UNCH 439.70 1540 ---- ---- ---- ---- 431.10 UNCH 431.10 1550 ---- ---- ---- ---- 422.60 UNCH 422.60 1560 ---- ---- ---- ---- 414.20 UNCH 414.20 1565 ---- ---- ---- ---- 410.00 UNCH 410.00 1570 ---- ---- ---- ---- 405.80 UNCH 405.80 1575 ---- ---- ---- ---- 401.70 UNCH 401.70 1580 ---- ---- ---- ---- 397.50 UNCH 397.50 1585 ---- ---- ---- ---- 393.40 UNCH 393.40 1590 ---- ---- ---- ---- 389.30 UNCH 389.30 1595 ---- ---- ---- ---- 385.30 UNCH 385.30 1600 ---- ---- ---- ---- 381.20 UNCH 381.20 1605 ---- ---- ---- ---- 377.20 UNCH 377.20 1610 ---- ---- ---- ---- 373.20 UNCH 373.20 1615 ---- ---- ---- ---- 369.30 UNCH 369.30 1620 ---- ---- ---- ---- 365.30 UNCH 365.30 1625 ---- ---- ---- ---- 361.40 UNCH 361.40 1630 ---- ---- ---- ---- 357.50 UNCH 357.50 1635 ---- ---- ---- ---- 353.60 UNCH 353.60 1640 ---- ---- ---- ---- 349.80 UNCH 349.80 1645 ---- ---- ---- ---- 345.90 -.10 346.00 1650 ---- ---- ---- ---- 342.10 -.10 342.20 1655 ---- ---- ---- ---- 338.40 UNCH 338.40 1660 ---- ---- ---- ---- 334.60 UNCH 334.60 1665 ---- ---- ---- ---- 330.90 UNCH 330.90 1670 ---- ---- ---- ---- 327.20 UNCH 327.20 1675 ---- ---- ---- ---- 323.50 -.10 323.60 1680 ---- ---- ---- ---- 319.90 UNCH 319.90 1685 ---- ---- ---- ---- 316.30 UNCH 316.30 1690 ---- ---- ---- ---- 312.70 UNCH 312.70 1695 ---- ---- ---- ---- 309.10 -.10 309.20 1700 ---- ---- ---- ---- 305.60 UNCH 305.60 1705 ---- ---- ---- ---- 302.10 UNCH 302.10 1710 ---- ---- ---- ---- 298.60 -.10 298.70 1715 ---- ---- ---- ---- 295.20 UNCH 295.20 1720 ---- ---- ---- ---- 291.80 UNCH 291.80 1725 ---- ---- ---- ---- 288.40 UNCH 288.40 1730 ---- ---- ---- ---- 285.00 -.10 285.10 1735 ---- ---- ---- ---- 281.70 -.10 281.80 1740 ---- ---- ---- ---- 278.40 -.10 278.50 1745 ---- ---- ---- ---- 275.20 UNCH 275.20 1750 ---- ---- ---- ---- 272.00 UNCH 272.00 1755 ---- ---- ---- ---- 268.80 UNCH 268.80 1760 ---- ---- ---- ---- 265.60 -.10 265.70 1765 ---- ---- ---- ---- 262.50 UNCH 262.50 1770 ---- ---- ---- ---- 259.40 UNCH 259.40 1775 ---- ---- ---- ---- 256.30 -.10 256.40 1780 ---- ---- ---- ---- 253.30 -.10 253.40 1785 ---- ---- ---- ---- 250.30 -.10 250.40 1790 ---- ---- ---- ---- 247.30 -.10 247.40 1795 ---- ---- ---- ---- 244.40 -.10 244.50 1800 ---- ---- ---- ---- 241.50 -.10 241.60 1805 ---- ---- ---- ---- 238.60 -.10 238.70 1810 ---- ---- ---- ---- 235.80 -.10 235.90 1815 ---- ---- ---- ---- 233.00 -.10 233.10 1820 ---- ---- ---- ---- 230.20 -.10 230.30 1825 ---- ---- ---- ---- 227.50 UNCH 227.50 1830 ---- ---- ---- ---- 224.80 UNCH 224.80 1835 ---- ---- ---- ---- 222.10 -.10 222.20 1840 ---- ---- ---- ---- 219.40 -.10 219.50 1845 ---- ---- ---- ---- 216.80 -.10 216.90 1850 ---- ---- ---- ---- 214.30 UNCH 214.30 1855 ---- ---- ---- ---- 211.70 -.10 211.80 1860 ---- ---- ---- ---- 209.20 -.10 209.30 1865 ---- ---- ---- ---- 206.70 -.10 206.80 1870 ---- ---- ---- ---- 204.30 UNCH 204.30 1875 ---- ---- ---- ---- 201.80 -.10 201.90 1880 ---- ---- ---- ---- 199.40 -.10 199.50 1885 ---- ---- ---- ---- 197.10 -.10 197.20 1890 ---- ---- ---- ---- 194.80 UNCH 194.80 1895 ---- ---- ---- ---- 192.50 UNCH 192.50 1900 ---- ---- ---- ---- 190.20 -.10 190.30 1905 ---- ---- ---- ---- 187.90 -.10 188.00 1910 ---- ---- ---- ---- 185.70 -.10 185.80 1915 ---- ---- ---- ---- 183.60 -.10 183.70 1920 ---- ---- ---- ---- 181.40 -.10 181.50 1925 ---- ---- ---- ---- 179.30 -.10 179.40 1930 ---- ---- ---- ---- 177.20 -.10 177.30 1935 ---- ---- ---- ---- 175.10 -.10 175.20 1940 ---- ---- ---- ---- 173.10 -.10 173.20 1945 ---- ---- ---- ---- 171.10 -.10 171.20 1950 ---- ---- ---- ---- 169.10 -.10 169.20 1955 ---- ---- ---- ---- 167.10 -.10 167.20 1960 ---- ---- ---- ---- 165.20 -.10 165.30 1965 ---- ---- ---- ---- 163.30 -.10 163.40 1970 ---- ---- ---- ---- 161.40 -.20 161.60 1975 ---- ---- ---- ---- 159.60 -.10 159.70 1980 ---- ---- ---- ---- 157.80 -.10 157.90 1985 ---- ---- ---- ---- 156.00 -.10 156.10 1990 ---- ---- ---- ---- 154.20 -.10 154.30 1995 ---- ---- ---- ---- 152.50 -.10 152.60 2000 ---- ---- ---- ---- 150.70 -.20 150.90 2005 ---- ---- ---- ---- 149.00 -.20 149.20 2010 ---- ---- ---- ---- 147.40 -.10 147.50 2015 ---- ---- ---- ---- 145.70 -.10 145.80 2020 ---- ---- ---- ---- 144.10 -.10 144.20 2025 ---- ---- ---- ---- 142.50 -.10 142.60 2030 ---- ---- ---- ---- 140.90 -.10 141.00 2035 ---- ---- ---- ---- 139.40 -.10 139.50 2040 ---- ---- ---- ---- 137.80 -.10 137.90 2045 ---- ---- ---- ---- 136.30 -.10 136.40 2050 ---- ---- ---- ---- 134.80 -.10 134.90 2055 ---- ---- ---- ---- 133.30 -.20 133.50 2060 ---- ---- ---- ---- 131.90 -.10 132.00 2065 ---- ---- ---- ---- 130.50 -.10 130.60 2070 ---- ---- ---- ---- 129.00 -.20 129.20 2075 ---- ---- ---- ---- 127.70 -.10 127.80 2080 ---- ---- ---- ---- 126.30 -.10 126.40 2085 ---- ---- ---- ---- 124.90 -.10 125.00 2090 ---- ---- ---- ---- 123.60 -.10 123.70 2095 ---- ---- ---- ---- 122.30 -.10 122.40 2100 ---- ---- ---- ---- 121.00 -.10 121.10 2105 ---- ---- ---- ---- 119.70 -.10 119.80 2110 ---- ---- ---- ---- 118.40 -.10 118.50 2115 ---- ---- ---- ---- 117.20 -.10 117.30 2120 ---- ---- ---- ---- 116.00 -.10 116.10 2125 ---- ---- ---- ---- 114.70 -.20 114.90 2130 ---- ---- ---- ---- 113.50 -.20 113.70 2135 ---- ---- ---- ---- 112.40 -.10 112.50 2140 ---- ---- ---- ---- 111.20 -.10 111.30 2145 ---- ---- ---- ---- 110.00 -.20 110.20 2150 ---- ---- ---- ---- 108.90 -.10 109.00 2155 ---- ---- ---- ---- 107.80 -.10 107.90 2160 ---- ---- ---- ---- 106.70 -.10 106.80 2170 ---- ---- ---- ---- 104.50 -.10 104.60 2175 ---- ---- ---- ---- 103.40 -.20 103.60 2180 ---- ---- ---- ---- 102.40 -.10 102.50 2190 ---- ---- ---- ---- 100.30 -.20 100.50 2200 ---- ---- ---- ---- 98.30 -.10 98.40 2210 ---- ---- ---- ---- 96.40 -.10 96.50 2220 ---- ---- ---- ---- 94.50 -.10 94.60 2225 ---- ---- ---- ---- 93.50 -.10 93.60 2230 ---- ---- ---- ---- 92.60 -.10 92.70 2240 ---- ---- ---- ---- 90.80 -.10 90.90 2250 ---- ---- ---- ---- 89.00 -.10 89.10 2275 ---- ---- ---- ---- 84.80 -.10 84.90 2300 ---- ---- ---- ---- 80.80 -.20 81.00 2325 ---- ---- ---- ---- 77.10 -.20 77.30 2350 ---- ---- ---- ---- 73.70 -.10 73.80 2375 ---- ---- ---- ---- 70.40 -.10 70.50 2400 ---- ---- ---- ---- 67.30 -.10 67.40 2425 ---- ---- ---- ---- 64.40 -.20 64.60 2450 ---- ---- ---- ---- 61.70 -.20 61.90 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 557.10 +.10 557.00 1425 ---- ---- ---- ---- 533.70 +.10 533.60 1450 ---- ---- ---- ---- 510.70 +.10 510.60 1475 ---- ---- ---- ---- 488.20 +.10 488.10 1500 ---- ---- ---- ---- 466.10 UNCH 466.10 1525 ---- ---- ---- ---- 444.50 UNCH 444.50 1550 ---- ---- ---- ---- 423.40 UNCH 423.40 1575 ---- ---- ---- ---- 402.80 UNCH 402.80 1580 ---- ---- ---- ---- 398.80 UNCH 398.80 1590 ---- ---- ---- ---- 390.70 UNCH 390.70 1600 ---- ---- ---- ---- 382.80 UNCH 382.80 1610 ---- ---- ---- ---- 374.90 UNCH 374.90 1620 ---- ---- ---- ---- 367.10 UNCH 367.10 1625 ---- ---- ---- ---- 363.30 UNCH 363.30 1630 ---- ---- ---- ---- 359.40 -.10 359.50 1640 ---- ---- ---- ---- 351.90 UNCH 351.90 1650 ---- ---- ---- ---- 344.40 UNCH 344.40 1660 ---- ---- ---- ---- 337.00 UNCH 337.00 1670 ---- ---- ---- ---- 329.70 UNCH 329.70 1680 ---- ---- ---- ---- 322.50 UNCH 322.50 1685 ---- ---- ---- ---- 318.90 -.10 319.00 1690 ---- ---- ---- ---- 315.40 UNCH 315.40 1695 ---- ---- ---- ---- 311.90 UNCH 311.90 1700 ---- ---- ---- ---- 308.40 -.10 308.50 1705 ---- ---- ---- ---- 305.00 UNCH 305.00 1710 ---- ---- ---- ---- 301.50 -.10 301.60 1715 ---- ---- ---- ---- 298.10 -.10 298.20 1720 ---- ---- ---- ---- 294.80 UNCH 294.80 1725 ---- ---- ---- ---- 291.40 -.10 291.50 1730 ---- ---- ---- ---- 288.10 -.10 288.20 1735 ---- ---- ---- ---- 284.80 -.10 284.90 1740 ---- ---- ---- ---- 281.60 UNCH 281.60 1745 ---- ---- ---- ---- 278.30 -.10 278.40 1750 ---- ---- ---- ---- 275.10 -.10 275.20 1755 ---- ---- ---- ---- 272.00 UNCH 272.00 1760 ---- ---- ---- ---- 268.80 -.10 268.90 1765 ---- ---- ---- ---- 265.70 -.10 265.80 1770 ---- ---- ---- ---- 262.60 -.10 262.70 1775 ---- ---- ---- ---- 259.50 -.10 259.60 1780 ---- ---- ---- ---- 256.50 -.10 256.60 1785 ---- ---- ---- ---- 253.50 -.10 253.60 1790 ---- ---- ---- ---- 250.50 -.10 250.60 1795 ---- ---- ---- ---- 247.60 -.10 247.70 1800 ---- ---- ---- ---- 244.70 -.10 244.80 1805 ---- ---- ---- ---- 241.80 -.10 241.90 1810 ---- ---- ---- ---- 239.00 UNCH 239.00 1815 ---- ---- ---- ---- 236.10 -.10 236.20 1820 ---- ---- ---- ---- 233.40 UNCH 233.40 1825 ---- ---- ---- ---- 230.60 -.10 230.70 1830 ---- ---- ---- ---- 227.90 UNCH 227.90 1835 ---- ---- ---- ---- 225.20 UNCH 225.20 1840 ---- ---- ---- ---- 222.50 -.10 222.60 1845 ---- ---- ---- ---- 219.90 UNCH 219.90 1850 ---- ---- ---- ---- 217.30 UNCH 217.30 1855 ---- ---- ---- ---- 214.70 -.10 214.80 1860 ---- ---- ---- ---- 212.10 -.10 212.20 1865 ---- ---- ---- ---- 209.60 -.10 209.70 1870 ---- ---- ---- ---- 207.10 -.10 207.20 1875 ---- ---- ---- ---- 204.70 -.10 204.80 1880 ---- ---- ---- ---- 202.20 -.10 202.30 1885 ---- ---- ---- ---- 199.80 -.10 199.90 1890 ---- ---- ---- ---- 197.50 -.10 197.60 1895 ---- ---- ---- ---- 195.10 -.10 195.20 1900 ---- ---- ---- ---- 192.80 -.10 192.90 1905 ---- ---- ---- ---- 190.60 -.10 190.70 1910 ---- ---- ---- ---- 188.30 -.10 188.40 1915 ---- ---- ---- ---- 186.10 -.10 186.20 1920 ---- ---- ---- ---- 183.90 -.10 184.00 1925 ---- ---- ---- ---- 181.80 -.10 181.90 1930 ---- ---- ---- ---- 179.60 -.10 179.70 1935 ---- ---- ---- ---- 177.60 UNCH 177.60 1940 ---- ---- ---- ---- 175.50 -.10 175.60 1945 ---- ---- ---- ---- 173.50 UNCH 173.50 1950 ---- ---- ---- ---- 171.40 -.10 171.50 1955 ---- ---- ---- ---- 169.50 -.10 169.60 1960 ---- ---- ---- ---- 167.50 -.10 167.60 1965 ---- ---- ---- ---- 165.60 -.10 165.70 1970 ---- ---- ---- ---- 163.70 -.10 163.80 1975 ---- ---- ---- ---- 161.80 -.20 162.00 1980 ---- ---- ---- ---- 160.00 -.10 160.10 1985 ---- ---- ---- ---- 158.20 -.10 158.30 1990 ---- ---- ---- ---- 156.40 -.10 156.50 1995 ---- ---- ---- ---- 154.70 -.10 154.80 2000 ---- ---- ---- ---- 153.00 -.10 153.10 2005 ---- ---- ---- ---- 151.30 -.10 151.40 2010 ---- ---- ---- ---- 149.60 -.10 149.70 2015 ---- ---- ---- ---- 148.00 -.10 148.10 2020 ---- ---- ---- ---- 146.40 -.10 146.50 2025 ---- ---- ---- ---- 144.80 -.10 144.90 2030 ---- ---- ---- ---- 143.20 -.10 143.30 2035 ---- ---- ---- ---- 141.70 -.10 141.80 2040 ---- ---- ---- ---- 140.20 -.10 140.30 2045 ---- ---- ---- ---- 138.70 -.10 138.80 2050 ---- ---- ---- ---- 137.30 -.10 137.40 2055 ---- ---- ---- ---- 135.80 -.10 135.90 2060 ---- ---- ---- ---- 134.40 -.10 134.50 2065 ---- ---- ---- ---- 133.10 -.10 133.20 2070 ---- ---- ---- ---- 131.70 -.10 131.80 2075 ---- ---- ---- ---- 130.40 -.10 130.50 2080 ---- ---- ---- ---- 129.10 -.10 129.20 2085 ---- ---- ---- ---- 127.80 -.10 127.90 2090 ---- ---- ---- ---- 126.60 -.10 126.70 2095 ---- ---- ---- ---- 125.30 -.10 125.40 2100 ---- ---- ---- ---- 124.10 -.10 124.20 2105 ---- ---- ---- ---- 122.90 -.20 123.10 2110 ---- ---- ---- ---- 121.80 -.10 121.90 2115 ---- ---- ---- ---- 120.60 -.20 120.80 2120 ---- ---- ---- ---- 119.50 -.20 119.70 2125 ---- ---- ---- ---- 118.40 -.20 118.60 2130 ---- ---- ---- ---- 117.40 -.10 117.50 2135 ---- ---- ---- ---- 116.30 -.20 116.50 2140 ---- ---- ---- ---- 115.30 -.10 115.40 2145 ---- ---- ---- ---- 114.30 -.10 114.40 2150 ---- ---- ---- ---- 113.30 -.20 113.50 2155 ---- ---- ---- ---- 112.40 -.10 112.50 2160 ---- ---- ---- ---- 111.40 -.20 111.60 2170 ---- ---- ---- ---- 109.60 -.20 109.80 2180 ---- ---- ---- ---- 107.90 -.10 108.00 2190 ---- ---- ---- ---- 106.20 -.20 106.40 2200 ---- ---- ---- ---- 104.60 -.20 104.80 2210 ---- ---- ---- ---- 103.10 -.10 103.20 2220 ---- ---- ---- ---- 101.60 -.20 101.80 2225 ---- ---- ---- ---- 100.90 -.20 101.10 2230 ---- ---- ---- ---- 100.20 -.20 100.40 2240 ---- ---- ---- ---- 98.90 -.10 99.00 2250 ---- ---- ---- ---- 97.60 -.10 97.70 2275 ---- ---- ---- ---- 94.50 -.20 94.70 2300 ---- ---- ---- ---- 91.70 -.20 91.90 2325 ---- ---- ---- ---- 89.10 -.20 89.30 2350 ---- ---- ---- ---- 86.70 -.20 86.90 2375 ---- ---- ---- ---- 84.50 -.10 84.60 2400 ---- ---- ---- ---- 82.40 -.10 82.50 2425 ---- ---- ---- ---- 80.50 -.10 80.60 2450 ---- ---- ---- ---- 78.70 -.10 78.80 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 983.10 +.10 983.00 1025 ---- ---- ---- ---- 958.10 +.10 958.00 1050 ---- ---- ---- ---- 933.10 +.10 933.00 1075 ---- ---- ---- ---- 908.10 +.10 908.00 1100 ---- ---- ---- ---- 883.10 +.10 883.00 1125 ---- ---- ---- ---- 858.10 +.10 858.00 1130 ---- ---- ---- ---- 853.10 +.10 853.00 1140 ---- ---- ---- ---- 843.10 +.10 843.00 1150 ---- ---- ---- ---- 833.10 +.10 833.00 1160 ---- ---- ---- ---- 823.10 +.10 823.00 1170 ---- ---- ---- ---- 813.10 +.10 813.00 1175 ---- ---- ---- ---- 808.10 +.10 808.00 1180 ---- ---- ---- ---- 803.10 +.10 803.00 1190 ---- ---- ---- ---- 793.10 +.10 793.00 1200 ---- ---- ---- ---- 783.10 +.10 783.00 1210 ---- ---- ---- ---- 773.10 +.10 773.00 1220 ---- ---- ---- ---- 763.10 +.10 763.00 1225 ---- ---- ---- ---- 758.10 +.10 758.00 1230 ---- ---- ---- ---- 753.10 +.10 753.00 1235 ---- ---- ---- ---- 748.10 +.10 748.00 1240 ---- ---- ---- ---- 743.10 +.10 743.00 1245 ---- ---- ---- ---- 738.10 +.10 738.00 1250 ---- ---- ---- ---- 733.10 +.10 733.00 1255 ---- ---- ---- ---- 728.10 +.10 728.00 1260 ---- ---- ---- ---- 723.10 +.10 723.00 1265 ---- ---- ---- ---- 718.10 +.10 718.00 1270 ---- ---- ---- ---- 713.10 +.10 713.00 1275 ---- ---- ---- ---- 708.10 UNCH 708.10 1280 ---- ---- ---- ---- 703.20 +.10 703.10 1285 ---- ---- ---- ---- 698.20 UNCH 698.20 1290 ---- ---- ---- ---- 693.30 +.10 693.20 1295 ---- ---- ---- ---- 688.40 +.10 688.30 1300 ---- ---- ---- ---- 683.50 +.10 683.40 1305 ---- ---- ---- ---- 678.60 +.10 678.50 1310 ---- ---- ---- ---- 673.70 UNCH 673.70 1315 ---- ---- ---- ---- 668.90 +.10 668.80 1320 ---- ---- ---- ---- 664.00 UNCH 664.00 1325 ---- ---- ---- ---- 659.20 +.10 659.10 1330 ---- ---- ---- ---- 654.40 +.10 654.30 1335 ---- ---- ---- ---- 649.60 +.10 649.50 1340 ---- ---- ---- ---- 644.80 +.10 644.70 1345 ---- ---- ---- ---- 640.00 +.10 639.90 1350 ---- ---- ---- ---- 635.20 UNCH 635.20 1355 ---- ---- ---- ---- 630.50 +.10 630.40 1360 ---- ---- ---- ---- 625.70 UNCH 625.70 1365 ---- ---- ---- ---- 621.00 UNCH 621.00 1370 ---- ---- ---- ---- 616.30 UNCH 616.30 1375 ---- ---- ---- ---- 611.60 UNCH 611.60 1380 ---- ---- ---- ---- 606.90 UNCH 606.90 1385 ---- ---- ---- ---- 602.30 +.10 602.20 1390 ---- ---- ---- ---- 597.60 UNCH 597.60 1395 ---- ---- ---- ---- 593.00 +.10 592.90 1400 ---- ---- ---- ---- 588.30 UNCH 588.30 1405 ---- ---- ---- ---- 583.70 UNCH 583.70 1410 ---- ---- ---- ---- 579.10 UNCH 579.10 1415 ---- ---- ---- ---- 574.50 UNCH 574.50 1420 ---- ---- ---- ---- 569.90 UNCH 569.90 1425 ---- ---- ---- ---- 565.40 UNCH 565.40 1430 ---- ---- ---- ---- 560.80 UNCH 560.80 1435 ---- ---- ---- ---- 556.30 UNCH 556.30 1440 ---- ---- ---- ---- 551.80 UNCH 551.80 1445 ---- ---- ---- ---- 547.30 UNCH 547.30 1450 ---- ---- ---- ---- 542.80 UNCH 542.80 1455 ---- ---- ---- ---- 538.30 UNCH 538.30 1460 ---- ---- ---- ---- 533.90 UNCH 533.90 1465 ---- ---- ---- ---- 529.40 UNCH 529.40 1470 ---- ---- ---- ---- 525.00 UNCH 525.00 1475 ---- ---- ---- ---- 520.60 UNCH 520.60 1480 ---- ---- ---- ---- 516.20 UNCH 516.20 1485 ---- ---- ---- ---- 511.80 UNCH 511.80 1490 ---- ---- ---- ---- 507.40 UNCH 507.40 1495 ---- ---- ---- ---- 503.10 UNCH 503.10 1500 ---- ---- ---- ---- 498.70 -.10 498.80 1505 ---- ---- ---- ---- 494.40 UNCH 494.40 1510 ---- ---- ---- ---- 490.10 UNCH 490.10 1515 ---- ---- ---- ---- 485.80 -.10 485.90 1520 ---- ---- ---- ---- 481.60 UNCH 481.60 1525 ---- ---- ---- ---- 477.30 UNCH 477.30 1530 ---- ---- ---- ---- 473.10 UNCH 473.10 1535 ---- ---- ---- ---- 468.90 UNCH 468.90 1540 ---- ---- ---- ---- 464.70 UNCH 464.70 1545 ---- ---- ---- ---- 460.50 UNCH 460.50 1550 ---- ---- ---- ---- 456.30 UNCH 456.30 1555 ---- ---- ---- ---- 452.20 UNCH 452.20 1560 ---- ---- ---- ---- 448.00 -.10 448.10 1565 ---- ---- ---- ---- 443.90 -.10 444.00 1570 ---- ---- ---- ---- 439.80 -.10 439.90 1575 ---- ---- ---- ---- 435.80 UNCH 435.80 1580 ---- ---- ---- ---- 431.70 -.10 431.80 1585 ---- ---- ---- ---- 427.70 UNCH 427.70 1590 ---- ---- ---- ---- 423.70 UNCH 423.70 1595 ---- ---- ---- ---- 419.70 UNCH 419.70 1600 ---- ---- ---- ---- 415.70 UNCH 415.70 1605 ---- ---- ---- ---- 411.70 -.10 411.80 1610 ---- ---- ---- ---- 407.80 -.10 407.90 1615 ---- ---- ---- ---- 403.90 -.10 404.00 1620 ---- ---- ---- ---- 400.00 -.10 400.10 1625 ---- ---- ---- ---- 396.10 -.10 396.20 1630 ---- ---- ---- ---- 392.30 -.10 392.40 1635 ---- ---- ---- ---- 388.50 UNCH 388.50 1640 ---- ---- ---- ---- 384.70 UNCH 384.70 1645 ---- ---- ---- ---- 380.90 -.10 381.00 1650 ---- ---- ---- ---- 377.10 -.10 377.20 1655 ---- ---- ---- ---- 373.40 -.10 373.50 1660 ---- ---- ---- ---- 369.70 -.10 369.80 1665 ---- ---- ---- ---- 366.00 -.10 366.10 1670 ---- ---- ---- ---- 362.40 UNCH 362.40 1675 ---- ---- ---- ---- 358.70 -.10 358.80 1680 ---- ---- ---- ---- 355.10 -.10 355.20 1685 ---- ---- ---- ---- 351.50 -.10 351.60 1690 ---- ---- ---- ---- 348.00 UNCH 348.00 1695 ---- ---- ---- ---- 344.40 -.10 344.50 1700 ---- ---- ---- ---- 340.90 -.10 341.00 1705 ---- ---- ---- ---- 337.40 -.10 337.50 1710 ---- ---- ---- ---- 334.00 UNCH 334.00 1715 ---- ---- ---- ---- 330.50 -.10 330.60 1720 ---- ---- ---- ---- 327.10 -.10 327.20 1725 ---- ---- ---- ---- 323.80 UNCH 323.80 1730 ---- ---- ---- ---- 320.40 -.10 320.50 1735 ---- ---- ---- ---- 317.10 -.10 317.20 1740 ---- ---- ---- ---- 313.80 -.10 313.90 1745 ---- ---- ---- ---- 310.50 -.10 310.60 1750 ---- ---- ---- ---- 307.30 -.10 307.40 1755 ---- ---- ---- ---- 304.10 -.10 304.20 1760 ---- ---- ---- ---- 300.90 -.10 301.00 1765 ---- ---- ---- ---- 297.80 -.10 297.90 1770 ---- ---- ---- ---- 294.70 UNCH 294.70 1775 ---- ---- ---- ---- 291.60 -.10 291.70 1780 ---- ---- ---- ---- 288.50 -.10 288.60 1785 ---- ---- ---- ---- 285.50 -.10 285.60 1790 ---- ---- ---- ---- 282.50 -.10 282.60 1795 ---- ---- ---- ---- 279.50 -.10 279.60 1800 ---- ---- ---- ---- 276.60 -.10 276.70 1805 ---- ---- ---- ---- 273.70 -.10 273.80 1810 ---- ---- ---- ---- 270.80 -.10 270.90 1815 ---- ---- ---- ---- 268.00 -.10 268.10 1820 ---- ---- ---- ---- 265.20 UNCH 265.20 1825 ---- ---- ---- ---- 262.40 -.10 262.50 1830 ---- ---- ---- ---- 259.60 -.10 259.70 1835 ---- ---- ---- ---- 256.90 -.10 257.00 1840 ---- ---- ---- ---- 254.20 -.10 254.30 1845 ---- ---- ---- ---- 251.50 -.10 251.60 1850 ---- ---- ---- ---- 248.90 -.10 249.00 1855 ---- ---- ---- ---- 246.30 -.10 246.40 1860 ---- ---- ---- ---- 243.80 UNCH 243.80 1865 ---- ---- ---- ---- 241.20 -.10 241.30 1870 ---- ---- ---- ---- 238.70 -.10 238.80 1875 ---- ---- ---- ---- 236.20 -.10 236.30 1880 ---- ---- ---- ---- 233.80 -.10 233.90 1885 ---- ---- ---- ---- 231.40 -.10 231.50 1890 ---- ---- ---- ---- 229.00 -.10 229.10 1895 ---- ---- ---- ---- 226.60 -.10 226.70 1900 ---- ---- ---- ---- 224.30 -.10 224.40 1905 ---- ---- ---- ---- 222.00 -.10 222.10 1910 ---- ---- ---- ---- 219.70 -.10 219.80 1915 ---- ---- ---- ---- 217.40 -.10 217.50 1920 ---- ---- ---- ---- 215.20 -.10 215.30 1925 ---- ---- ---- ---- 213.00 -.10 213.10 1930 ---- ---- ---- ---- 210.90 -.10 211.00 1935 ---- ---- ---- ---- 208.70 -.10 208.80 1940 ---- ---- ---- ---- 206.60 -.10 206.70 1945 ---- ---- ---- ---- 204.50 -.20 204.70 1950 ---- ---- ---- ---- 202.50 -.10 202.60 1955 ---- ---- ---- ---- 200.50 -.10 200.60 1960 ---- ---- ---- ---- 198.50 -.10 198.60 1965 ---- ---- ---- ---- 196.50 -.10 196.60 1970 ---- ---- ---- ---- 194.50 -.20 194.70 1975 ---- ---- ---- ---- 192.60 -.10 192.70 1980 ---- ---- ---- ---- 190.70 -.10 190.80 1985 ---- ---- ---- ---- 188.90 -.10 189.00 1990 ---- ---- ---- ---- 187.00 -.10 187.10 1995 ---- ---- ---- ---- 185.20 -.10 185.30 2000 ---- ---- ---- ---- 183.40 -.10 183.50 2005 ---- ---- ---- ---- 181.60 -.10 181.70 2010 ---- ---- ---- ---- 179.90 -.10 180.00 2015 ---- ---- ---- ---- 178.10 -.20 178.30 2020 ---- ---- ---- ---- 176.40 -.20 176.60 2025 ---- ---- ---- ---- 174.80 -.10 174.90 2030 ---- ---- ---- ---- 173.10 -.10 173.20 2035 ---- ---- ---- ---- 171.50 -.10 171.60 2040 ---- ---- ---- ---- 169.90 -.10 170.00 2045 ---- ---- ---- ---- 168.30 -.10 168.40 2050 ---- ---- ---- ---- 166.70 -.10 166.80 2055 ---- ---- ---- ---- 165.20 -.10 165.30 2060 ---- ---- ---- ---- 163.60 -.10 163.70 2065 ---- ---- ---- ---- 162.10 -.10 162.20 2070 ---- ---- ---- ---- 160.60 -.20 160.80 2075 ---- ---- ---- ---- 159.20 -.10 159.30 2080 ---- ---- ---- ---- 157.70 -.10 157.80 2085 ---- ---- ---- ---- 156.30 -.10 156.40 2090 ---- ---- ---- ---- 154.90 -.10 155.00 2095 ---- ---- ---- ---- 153.50 -.10 153.60 2100 ---- ---- ---- ---- 152.10 -.10 152.20 2105 ---- ---- ---- ---- 150.80 -.10 150.90 2110 ---- ---- ---- ---- 149.40 -.20 149.60 2115 ---- ---- ---- ---- 148.10 -.10 148.20 2120 ---- ---- ---- ---- 146.80 -.10 146.90 2125 ---- ---- ---- ---- 145.50 -.20 145.70 2130 ---- ---- ---- ---- 144.30 -.10 144.40 2135 ---- ---- ---- ---- 143.00 -.20 143.20 2140 ---- ---- ---- ---- 141.80 -.10 141.90 2145 ---- ---- ---- ---- 140.60 -.10 140.70 2150 ---- ---- ---- ---- 139.40 -.10 139.50 2155 ---- ---- ---- ---- 138.20 -.10 138.30 2160 ---- ---- ---- ---- 137.00 -.10 137.10 2165 ---- ---- ---- ---- 135.90 -.10 136.00 2170 ---- ---- ---- ---- 134.70 -.10 134.80 2175 ---- ---- ---- ---- 133.60 -.10 133.70 2180 ---- ---- ---- ---- 132.50 -.10 132.60 2185 ---- ---- ---- ---- 131.40 -.10 131.50 2190 ---- ---- ---- ---- 130.30 -.10 130.40 2195 ---- ---- ---- ---- 129.20 -.10 129.30 2200 ---- ---- ---- ---- 128.20 -.10 128.30 2205 ---- ---- ---- ---- 127.10 -.10 127.20 2210 ---- ---- ---- ---- 126.10 -.10 126.20 2215 ---- ---- ---- ---- 125.10 -.10 125.20 2220 ---- ---- ---- ---- 124.00 -.20 124.20 2225 ---- ---- ---- ---- 123.10 -.10 123.20 2230 ---- ---- ---- ---- 122.10 -.10 122.20 2235 ---- ---- ---- ---- 121.10 -.10 121.20 2240 ---- ---- ---- ---- 120.10 -.20 120.30 2245 ---- ---- ---- ---- 119.20 -.10 119.30 2250 ---- ---- ---- ---- 118.20 -.20 118.40 2255 ---- ---- ---- ---- 117.30 -.10 117.40 2260 ---- ---- ---- ---- 116.40 -.10 116.50 2265 ---- ---- ---- ---- 115.50 -.10 115.60 2270 ---- ---- ---- ---- 114.60 -.10 114.70 2275 ---- ---- ---- ---- 113.70 -.10 113.80 2280 ---- ---- ---- ---- 112.80 -.20 113.00 2285 ---- ---- ---- ---- 112.00 -.10 112.10 2290 ---- ---- ---- ---- 111.10 -.10 111.20 2295 ---- ---- ---- ---- 110.30 -.10 110.40 2300 ---- ---- ---- ---- 109.40 -.20 109.60 2305 ---- ---- ---- ---- 108.60 -.10 108.70 2310 ---- ---- ---- ---- 107.80 -.10 107.90 2315 ---- ---- ---- ---- 107.00 -.10 107.10 2320 ---- ---- ---- ---- 106.20 -.10 106.30 2325 ---- ---- ---- ---- 105.40 -.20 105.60 2330 ---- ---- ---- ---- 104.70 -.10 104.80 2335 ---- ---- ---- ---- 103.90 -.10 104.00 2340 ---- ---- ---- ---- 103.10 -.20 103.30 2345 ---- ---- ---- ---- 102.40 -.10 102.50 2350 ---- ---- ---- ---- 101.60 -.20 101.80 2355 ---- ---- ---- ---- 100.90 -.10 101.00 2360 ---- ---- ---- ---- 100.20 -.10 100.30 2365 ---- ---- ---- ---- 99.50 -.10 99.60 2370 ---- ---- ---- ---- 98.80 -.10 98.90 2375 ---- ---- ---- ---- 98.10 -.10 98.20 2380 ---- ---- ---- ---- 97.40 -.10 97.50 2390 ---- ---- ---- ---- 96.00 -.10 96.10 2400 ---- ---- ---- ---- 94.70 -.10 94.80 2410 ---- ---- ---- ---- 93.40 -.10 93.50 2420 ---- ---- ---- ---- 92.10 -.10 92.20 2425 ---- ---- ---- ---- 91.50 -.10 91.60 2430 ---- ---- ---- ---- 90.90 -.10 91.00 2440 ---- ---- ---- ---- 89.70 -.10 89.80 2450 ---- ---- ---- ---- 88.50 -.10 88.60 2460 ---- ---- ---- ---- 87.30 -.20 87.50 2470 ---- ---- ---- ---- 86.20 -.10 86.30 2475 ---- ---- ---- ---- 85.60 -.20 85.80 2500 ---- ---- ---- ---- 83.00 -.10 83.10 2525 ---- ---- ---- ---- 80.40 -.10 80.50 2550 ---- ---- ---- ---- 78.00 -.10 78.10 2575 ---- ---- ---- ---- 75.70 -.10 75.80 2600 ---- ---- ---- ---- 73.60 -.10 73.70 2625 ---- ---- ---- ---- 71.50 -.20 71.70 2650 ---- ---- ---- ---- 69.60 -.10 69.70 950 ---- ---- ---- ---- 1033.10 +.10 1033.00 975 ---- ---- ---- ---- 1008.10 +.10 1008.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 979.30 +.10 979.20 1050 ---- ---- ---- ---- 954.30 +.10 954.20 1075 ---- ---- ---- ---- 929.30 +.10 929.20 1100 ---- ---- ---- ---- 904.30 +.10 904.20 1125 ---- ---- ---- ---- 879.30 +.10 879.20 1150 ---- ---- ---- ---- 854.30 +.10 854.20 1175 ---- ---- ---- ---- 829.30 +.10 829.20 1200 ---- ---- ---- ---- 804.30 +.10 804.20 1220 ---- ---- ---- ---- 784.30 +.10 784.20 1225 ---- ---- ---- ---- 779.40 +.10 779.30 1230 ---- ---- ---- ---- 774.40 +.10 774.30 1240 ---- ---- ---- ---- 764.50 UNCH 764.50 1250 ---- ---- ---- ---- 754.70 UNCH 754.70 1260 ---- ---- ---- ---- 745.00 +.10 744.90 1270 ---- ---- ---- ---- 735.30 +.10 735.20 1275 ---- ---- ---- ---- 730.40 UNCH 730.40 1280 ---- ---- ---- ---- 725.60 UNCH 725.60 1290 ---- ---- ---- ---- 716.00 UNCH 716.00 1300 ---- ---- ---- ---- 706.50 UNCH 706.50 1310 ---- ---- ---- ---- 697.00 UNCH 697.00 1315 ---- ---- ---- ---- 692.30 UNCH 692.30 1320 ---- ---- ---- ---- 687.60 UNCH 687.60 1325 ---- ---- ---- ---- 682.90 UNCH 682.90 1330 ---- ---- ---- ---- 678.20 UNCH 678.20 1335 ---- ---- ---- ---- 673.50 UNCH 673.50 1340 ---- ---- ---- ---- 668.90 UNCH 668.90 1345 ---- ---- ---- ---- 664.20 UNCH 664.20 1350 ---- ---- ---- ---- 659.60 UNCH 659.60 1355 ---- ---- ---- ---- 654.90 -.10 655.00 1360 ---- ---- ---- ---- 650.30 -.10 650.40 1365 ---- ---- ---- ---- 645.70 -.10 645.80 1370 ---- ---- ---- ---- 641.20 UNCH 641.20 1375 ---- ---- ---- ---- 636.60 UNCH 636.60 1380 ---- ---- ---- ---- 632.00 -.10 632.10 1385 ---- ---- ---- ---- 627.50 UNCH 627.50 1390 ---- ---- ---- ---- 622.90 -.10 623.00 1395 ---- ---- ---- ---- 618.40 -.10 618.50 1400 ---- ---- ---- ---- 613.90 -.10 614.00 1405 ---- ---- ---- ---- 609.40 -.10 609.50 1410 ---- ---- ---- ---- 604.90 -.10 605.00 1415 ---- ---- ---- ---- 600.50 UNCH 600.50 1420 ---- ---- ---- ---- 596.00 -.10 596.10 1425 ---- ---- ---- ---- 591.60 UNCH 591.60 1430 ---- ---- ---- ---- 587.10 -.10 587.20 1435 ---- ---- ---- ---- 582.70 -.10 582.80 1440 ---- ---- ---- ---- 578.30 -.10 578.40 1445 ---- ---- ---- ---- 573.90 -.10 574.00 1450 ---- ---- ---- ---- 569.60 UNCH 569.60 1455 ---- ---- ---- ---- 565.20 -.10 565.30 1460 ---- ---- ---- ---- 560.90 UNCH 560.90 1465 ---- ---- ---- ---- 556.50 -.10 556.60 1470 ---- ---- ---- ---- 552.20 -.10 552.30 1475 ---- ---- ---- ---- 547.90 -.10 548.00 1480 ---- ---- ---- ---- 543.60 -.10 543.70 1485 ---- ---- ---- ---- 539.30 -.10 539.40 1490 ---- ---- ---- ---- 535.10 UNCH 535.10 1495 ---- ---- ---- ---- 530.80 -.10 530.90 1500 ---- ---- ---- ---- 526.60 -.10 526.70 1505 ---- ---- ---- ---- 522.40 -.10 522.50 1510 ---- ---- ---- ---- 518.20 -.10 518.30 1515 ---- ---- ---- ---- 514.00 -.10 514.10 1520 ---- ---- ---- ---- 509.80 -.10 509.90 1525 ---- ---- ---- ---- 505.70 UNCH 505.70 1530 ---- ---- ---- ---- 501.50 -.10 501.60 1535 ---- ---- ---- ---- 497.40 -.10 497.50 1540 ---- ---- ---- ---- 493.30 -.10 493.40 1545 ---- ---- ---- ---- 489.20 -.10 489.30 1550 ---- ---- ---- ---- 485.10 -.10 485.20 1555 ---- ---- ---- ---- 481.10 -.10 481.20 1560 ---- ---- ---- ---- 477.10 UNCH 477.10 1565 ---- ---- ---- ---- 473.00 -.10 473.10 1570 ---- ---- ---- ---- 469.00 -.10 469.10 1575 ---- ---- ---- ---- 465.00 -.10 465.10 1580 ---- ---- ---- ---- 461.10 -.10 461.20 1585 ---- ---- ---- ---- 457.10 -.10 457.20 1590 ---- ---- ---- ---- 453.20 -.10 453.30 1595 ---- ---- ---- ---- 449.30 -.10 449.40 1600 ---- ---- ---- ---- 445.40 -.10 445.50 1605 ---- ---- ---- ---- 441.50 -.10 441.60 1610 ---- ---- ---- ---- 437.70 -.10 437.80 1615 ---- ---- ---- ---- 433.80 -.10 433.90 1620 ---- ---- ---- ---- 430.00 -.10 430.10 1625 ---- ---- ---- ---- 426.20 -.10 426.30 1630 ---- ---- ---- ---- 422.40 -.20 422.60 1635 ---- ---- ---- ---- 418.70 -.10 418.80 1640 ---- ---- ---- ---- 415.00 -.10 415.10 1645 ---- ---- ---- ---- 411.30 -.10 411.40 1650 ---- ---- ---- ---- 407.60 -.10 407.70 1655 ---- ---- ---- ---- 403.90 -.10 404.00 1660 ---- ---- ---- ---- 400.30 -.10 400.40 1665 ---- ---- ---- ---- 396.60 -.10 396.70 1670 ---- ---- ---- ---- 393.00 -.10 393.10 1675 ---- ---- ---- ---- 389.50 -.10 389.60 1680 ---- ---- ---- ---- 385.90 -.10 386.00 1685 ---- ---- ---- ---- 382.40 -.10 382.50 1690 ---- ---- ---- ---- 378.90 -.10 379.00 1695 ---- ---- ---- ---- 375.40 -.10 375.50 1700 ---- ---- ---- ---- 371.90 -.10 372.00 1705 ---- ---- ---- ---- 368.50 -.10 368.60 1710 ---- ---- ---- ---- 365.10 -.10 365.20 1715 ---- ---- ---- ---- 361.70 -.10 361.80 1720 ---- ---- ---- ---- 358.30 -.10 358.40 1725 ---- ---- ---- ---- 355.00 -.10 355.10 1730 ---- ---- ---- ---- 351.70 -.10 351.80 1735 ---- ---- ---- ---- 348.40 -.10 348.50 1740 ---- ---- ---- ---- 345.10 -.20 345.30 1745 ---- ---- ---- ---- 341.90 -.10 342.00 1750 ---- ---- ---- ---- 338.70 -.10 338.80 1755 ---- ---- ---- ---- 335.50 -.20 335.70 1760 ---- ---- ---- ---- 332.40 -.10 332.50 1765 ---- ---- ---- ---- 329.30 -.10 329.40 1770 ---- ---- ---- ---- 326.20 -.10 326.30 1775 ---- ---- ---- ---- 323.10 -.10 323.20 1780 ---- ---- ---- ---- 320.10 -.10 320.20 1785 ---- ---- ---- ---- 317.10 -.10 317.20 1790 ---- ---- ---- ---- 314.10 -.10 314.20 1795 ---- ---- ---- ---- 311.10 -.20 311.30 1800 ---- ---- ---- ---- 308.20 -.10 308.30 1805 ---- ---- ---- ---- 305.30 -.20 305.50 1810 ---- ---- ---- ---- 302.50 -.10 302.60 1815 ---- ---- ---- ---- 299.60 -.20 299.80 1820 ---- ---- ---- ---- 296.80 -.20 297.00 1825 ---- ---- ---- ---- 294.10 -.10 294.20 1830 ---- ---- ---- ---- 291.30 -.20 291.50 1835 ---- ---- ---- ---- 288.60 -.10 288.70 1840 ---- ---- ---- ---- 285.90 -.20 286.10 1845 ---- ---- ---- ---- 283.30 -.10 283.40 1850 ---- ---- ---- ---- 280.70 -.10 280.80 1855 ---- ---- ---- ---- 278.10 -.10 278.20 1860 ---- ---- ---- ---- 275.50 -.10 275.60 1865 ---- ---- ---- ---- 273.00 -.10 273.10 1870 ---- ---- ---- ---- 270.40 -.20 270.60 1875 ---- ---- ---- ---- 268.00 -.10 268.10 1880 ---- ---- ---- ---- 265.50 -.10 265.60 1885 ---- ---- ---- ---- 263.10 -.10 263.20 1890 ---- ---- ---- ---- 260.70 -.10 260.80 1895 ---- ---- ---- ---- 258.30 -.20 258.50 1900 ---- ---- ---- ---- 256.00 -.10 256.10 1905 ---- ---- ---- ---- 253.70 -.10 253.80 1910 ---- ---- ---- ---- 251.40 -.10 251.50 1915 ---- ---- ---- ---- 249.20 -.10 249.30 1920 ---- ---- ---- ---- 246.90 -.20 247.10 1925 ---- ---- ---- ---- 244.70 -.20 244.90 1930 ---- ---- ---- ---- 242.60 -.10 242.70 1935 ---- ---- ---- ---- 240.40 -.10 240.50 1940 ---- ---- ---- ---- 238.30 -.10 238.40 1945 ---- ---- ---- ---- 236.20 -.10 236.30 1950 ---- ---- ---- ---- 234.10 -.20 234.30 1955 ---- ---- ---- ---- 232.10 -.10 232.20 1960 ---- ---- ---- ---- 230.10 -.10 230.20 1965 ---- ---- ---- ---- 228.10 -.10 228.20 1970 ---- ---- ---- ---- 226.10 -.20 226.30 1975 ---- ---- ---- ---- 224.20 -.10 224.30 1980 ---- ---- ---- ---- 222.30 -.10 222.40 1985 ---- ---- ---- ---- 220.40 -.10 220.50 1990 ---- ---- ---- ---- 218.50 -.20 218.70 1995 ---- ---- ---- ---- 216.70 -.10 216.80 2000 ---- ---- ---- ---- 214.90 -.10 215.00 2005 ---- ---- ---- ---- 213.10 -.10 213.20 2010 ---- ---- ---- ---- 211.30 -.10 211.40 2015 ---- ---- ---- ---- 209.50 -.20 209.70 2020 ---- ---- ---- ---- 207.80 -.20 208.00 2025 ---- ---- ---- ---- 206.10 -.20 206.30 2030 ---- ---- ---- ---- 204.40 -.20 204.60 2035 ---- ---- ---- ---- 202.80 -.10 202.90 2040 ---- ---- ---- ---- 201.10 -.20 201.30 2045 ---- ---- ---- ---- 199.50 -.20 199.70 2050 ---- ---- ---- ---- 197.90 -.20 198.10 2055 ---- ---- ---- ---- 196.30 -.20 196.50 2060 ---- ---- ---- ---- 194.80 -.10 194.90 2065 ---- ---- ---- ---- 193.30 -.10 193.40 2070 ---- ---- ---- ---- 191.70 -.20 191.90 2075 ---- ---- ---- ---- 190.20 -.20 190.40 2080 ---- ---- ---- ---- 188.80 -.10 188.90 2085 ---- ---- ---- ---- 187.30 -.10 187.40 2090 ---- ---- ---- ---- 185.90 -.10 186.00 2095 ---- ---- ---- ---- 184.40 -.20 184.60 2100 ---- ---- ---- ---- 183.00 -.20 183.20 2105 ---- ---- ---- ---- 181.60 -.20 181.80 2110 ---- ---- ---- ---- 180.30 -.10 180.40 2115 ---- ---- ---- ---- 178.90 -.20 179.10 2120 ---- ---- ---- ---- 177.60 -.10 177.70 2125 ---- ---- ---- ---- 176.30 -.10 176.40 2130 ---- ---- ---- ---- 175.00 -.10 175.10 2135 ---- ---- ---- ---- 173.70 -.10 173.80 2140 ---- ---- ---- ---- 172.40 -.10 172.50 2145 ---- ---- ---- ---- 171.10 -.20 171.30 2150 ---- ---- ---- ---- 169.90 -.10 170.00 2155 ---- ---- ---- ---- 168.70 -.10 168.80 2160 ---- ---- ---- ---- 167.50 -.10 167.60 2165 ---- ---- ---- ---- 166.30 -.10 166.40 2170 ---- ---- ---- ---- 165.10 -.10 165.20 2175 ---- ---- ---- ---- 163.90 -.10 164.00 2180 ---- ---- ---- ---- 162.70 -.20 162.90 2185 ---- ---- ---- ---- 161.60 -.10 161.70 2190 ---- ---- ---- ---- 160.50 -.10 160.60 2195 ---- ---- ---- ---- 159.40 -.10 159.50 2200 ---- ---- ---- ---- 158.20 -.20 158.40 2205 ---- ---- ---- ---- 157.10 -.20 157.30 2210 ---- ---- ---- ---- 156.10 -.10 156.20 2215 ---- ---- ---- ---- 155.00 -.10 155.10 2220 ---- ---- ---- ---- 153.90 -.20 154.10 2225 ---- ---- ---- ---- 152.90 -.10 153.00 2230 ---- ---- ---- ---- 151.80 -.20 152.00 2235 ---- ---- ---- ---- 150.80 -.10 150.90 2240 ---- ---- ---- ---- 149.80 -.10 149.90 2245 ---- ---- ---- ---- 148.80 -.10 148.90 2250 ---- ---- ---- ---- 147.80 -.10 147.90 2255 ---- ---- ---- ---- 146.80 -.10 146.90 2260 ---- ---- ---- ---- 145.80 -.20 146.00 2265 ---- ---- ---- ---- 144.90 -.10 145.00 2270 ---- ---- ---- ---- 143.90 -.10 144.00 2275 ---- ---- ---- ---- 143.00 -.10 143.10 2280 ---- ---- ---- ---- 142.00 -.20 142.20 2285 ---- ---- ---- ---- 141.10 -.10 141.20 2290 ---- ---- ---- ---- 140.20 -.10 140.30 2295 ---- ---- ---- ---- 139.30 -.10 139.40 2300 ---- ---- ---- ---- 138.40 -.10 138.50 2305 ---- ---- ---- ---- 137.50 -.10 137.60 2310 ---- ---- ---- ---- 136.60 -.20 136.80 2315 ---- ---- ---- ---- 135.80 -.10 135.90 2320 ---- ---- ---- ---- 134.90 -.10 135.00 2325 ---- ---- ---- ---- 134.10 -.10 134.20 2330 ---- ---- ---- ---- 133.20 -.20 133.40 2335 ---- ---- ---- ---- 132.40 -.10 132.50 2340 ---- ---- ---- ---- 131.60 -.10 131.70 2345 ---- ---- ---- ---- 130.70 -.20 130.90 2350 ---- ---- ---- ---- 129.90 -.20 130.10 2355 ---- ---- ---- ---- 129.10 -.20 129.30 2360 ---- ---- ---- ---- 128.40 -.10 128.50 2365 ---- ---- ---- ---- 127.60 -.10 127.70 2370 ---- ---- ---- ---- 126.80 -.10 126.90 2375 ---- ---- ---- ---- 126.00 -.20 126.20 2380 ---- ---- ---- ---- 125.30 -.10 125.40 2390 ---- ---- ---- ---- 123.80 -.10 123.90 2400 ---- ---- ---- ---- 122.30 -.20 122.50 2410 ---- ---- ---- ---- 120.90 -.10 121.00 2420 ---- ---- ---- ---- 119.50 -.10 119.60 2425 ---- ---- ---- ---- 118.80 -.20 119.00 2430 ---- ---- ---- ---- 118.10 -.20 118.30 2440 ---- ---- ---- ---- 116.80 -.10 116.90 2450 ---- ---- ---- ---- 115.50 -.10 115.60 2460 ---- ---- ---- ---- 114.20 -.10 114.30 2470 ---- ---- ---- ---- 112.90 -.20 113.10 2475 ---- ---- ---- ---- 112.30 -.10 112.40 2480 ---- ---- ---- ---- 111.70 -.10 111.80 2500 ---- ---- ---- ---- 109.30 -.10 109.40 2525 ---- ---- ---- ---- 106.40 -.20 106.60 2550 ---- ---- ---- ---- 103.70 -.20 103.90 2575 ---- ---- ---- ---- 101.10 -.20 101.30 2600 ---- ---- ---- ---- 98.70 -.10 98.80 2625 ---- ---- ---- ---- 96.30 -.20 96.50 2650 ---- ---- ---- ---- 94.10 -.10 94.20 2675 ---- ---- ---- ---- 92.00 -.10 92.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 950.80 +.10 950.70 1100 ---- ---- ---- ---- 925.80 +.10 925.70 1125 ---- ---- ---- ---- 900.80 +.10 900.70 1150 ---- ---- ---- ---- 876.00 +.10 875.90 1175 ---- ---- ---- ---- 851.40 +.10 851.30 1200 ---- ---- ---- ---- 827.00 UNCH 827.00 1225 ---- ---- ---- ---- 802.90 UNCH 802.90 1250 ---- ---- ---- ---- 779.10 UNCH 779.10 1270 ---- ---- ---- ---- 760.10 -.10 760.20 1275 ---- ---- ---- ---- 755.40 -.10 755.50 1280 ---- ---- ---- ---- 750.70 -.10 750.80 1290 ---- ---- ---- ---- 741.40 UNCH 741.40 1300 ---- ---- ---- ---- 732.00 -.10 732.10 1310 ---- ---- ---- ---- 722.80 UNCH 722.80 1320 ---- ---- ---- ---- 713.50 -.10 713.60 1325 ---- ---- ---- ---- 708.90 -.10 709.00 1330 ---- ---- ---- ---- 704.30 -.10 704.40 1340 ---- ---- ---- ---- 695.10 -.10 695.20 1350 ---- ---- ---- ---- 686.00 -.10 686.10 1360 ---- ---- ---- ---- 676.90 -.10 677.00 1370 ---- ---- ---- ---- 667.90 -.10 668.00 1375 ---- ---- ---- ---- 663.40 -.10 663.50 1380 ---- ---- ---- ---- 658.90 -.10 659.00 1385 ---- ---- ---- ---- 654.40 -.10 654.50 1390 ---- ---- ---- ---- 649.90 -.10 650.00 1395 ---- ---- ---- ---- 645.50 -.10 645.60 1400 ---- ---- ---- ---- 641.00 -.10 641.10 1405 ---- ---- ---- ---- 636.60 -.10 636.70 1410 ---- ---- ---- ---- 632.20 -.10 632.30 1415 ---- ---- ---- ---- 627.80 -.10 627.90 1420 ---- ---- ---- ---- 623.40 -.10 623.50 1425 ---- ---- ---- ---- 619.00 -.10 619.10 1430 ---- ---- ---- ---- 614.60 -.10 614.70 1435 ---- ---- ---- ---- 610.20 -.20 610.40 1440 ---- ---- ---- ---- 605.90 -.10 606.00 1445 ---- ---- ---- ---- 601.50 -.20 601.70 1450 ---- ---- ---- ---- 597.20 -.10 597.30 1455 ---- ---- ---- ---- 592.90 -.10 593.00 1460 ---- ---- ---- ---- 588.60 -.10 588.70 1465 ---- ---- ---- ---- 584.30 -.20 584.50 1470 ---- ---- ---- ---- 580.10 -.10 580.20 1475 ---- ---- ---- ---- 575.80 -.10 575.90 1480 ---- ---- ---- ---- 571.50 -.20 571.70 1485 ---- ---- ---- ---- 567.30 -.20 567.50 1490 ---- ---- ---- ---- 563.10 -.10 563.20 1495 ---- ---- ---- ---- 558.90 -.10 559.00 1500 ---- ---- ---- ---- 554.70 -.10 554.80 1505 ---- ---- ---- ---- 550.50 -.20 550.70 1510 ---- ---- ---- ---- 546.40 -.10 546.50 1515 ---- ---- ---- ---- 542.20 -.20 542.40 1520 ---- ---- ---- ---- 538.10 -.10 538.20 1525 ---- ---- ---- ---- 534.00 -.10 534.10 1530 ---- ---- ---- ---- 529.90 -.10 530.00 1535 ---- ---- ---- ---- 525.80 -.20 526.00 1540 ---- ---- ---- ---- 521.70 -.20 521.90 1545 ---- ---- ---- ---- 517.70 -.10 517.80 1550 ---- ---- ---- ---- 513.70 -.10 513.80 1555 ---- ---- ---- ---- 509.60 -.20 509.80 1560 ---- ---- ---- ---- 505.60 -.20 505.80 1565 ---- ---- ---- ---- 501.70 -.10 501.80 1570 ---- ---- ---- ---- 497.70 -.20 497.90 1575 ---- ---- ---- ---- 493.70 -.20 493.90 1580 ---- ---- ---- ---- 489.80 -.20 490.00 1585 ---- ---- ---- ---- 485.90 -.20 486.10 1590 ---- ---- ---- ---- 482.00 -.20 482.20 1595 ---- ---- ---- ---- 478.10 -.20 478.30 1600 ---- ---- ---- ---- 474.30 -.10 474.40 1605 ---- ---- ---- ---- 470.40 -.20 470.60 1610 ---- ---- ---- ---- 466.60 -.20 466.80 1615 ---- ---- ---- ---- 462.80 -.20 463.00 1620 ---- ---- ---- ---- 459.00 -.20 459.20 1625 ---- ---- ---- ---- 455.30 -.10 455.40 1630 ---- ---- ---- ---- 451.50 -.20 451.70 1635 ---- ---- ---- ---- 447.80 -.20 448.00 1640 ---- ---- ---- ---- 444.10 -.20 444.30 1645 ---- ---- ---- ---- 440.40 -.20 440.60 1650 ---- ---- ---- ---- 436.80 -.10 436.90 1655 ---- ---- ---- ---- 433.10 -.20 433.30 1660 ---- ---- ---- ---- 429.50 -.20 429.70 1665 ---- ---- ---- ---- 425.90 -.20 426.10 1670 ---- ---- ---- ---- 422.40 -.10 422.50 1675 ---- ---- ---- ---- 418.80 -.20 419.00 1680 ---- ---- ---- ---- 415.30 -.20 415.50 1685 ---- ---- ---- ---- 411.80 -.10 411.90 1690 ---- ---- ---- ---- 408.30 -.20 408.50 1695 ---- ---- ---- ---- 404.80 -.20 405.00 1700 ---- ---- ---- ---- 401.40 -.20 401.60 1705 ---- ---- ---- ---- 398.00 -.20 398.20 1710 ---- ---- ---- ---- 394.60 -.20 394.80 1715 ---- ---- ---- ---- 391.20 -.20 391.40 1720 ---- ---- ---- ---- 387.90 -.20 388.10 1725 ---- ---- ---- ---- 384.60 -.20 384.80 1730 ---- ---- ---- ---- 381.30 -.20 381.50 1735 ---- ---- ---- ---- 378.00 -.20 378.20 1740 ---- ---- ---- ---- 374.80 -.20 375.00 1745 ---- ---- ---- ---- 371.60 -.10 371.70 1750 ---- ---- ---- ---- 368.40 -.20 368.60 1755 ---- ---- ---- ---- 365.20 -.20 365.40 1760 ---- ---- ---- ---- 362.10 -.20 362.30 1765 ---- ---- ---- ---- 359.00 -.10 359.10 1770 ---- ---- ---- ---- 355.90 -.20 356.10 1775 ---- ---- ---- ---- 352.80 -.20 353.00 1780 ---- ---- ---- ---- 349.80 -.20 350.00 1785 ---- ---- ---- ---- 346.80 -.20 347.00 1790 ---- ---- ---- ---- 343.80 -.20 344.00 1795 ---- ---- ---- ---- 340.90 -.20 341.10 1800 ---- ---- ---- ---- 338.00 -.10 338.10 1805 ---- ---- ---- ---- 335.10 -.10 335.20 1810 ---- ---- ---- ---- 332.20 -.20 332.40 1815 ---- ---- ---- ---- 329.40 -.10 329.50 1820 ---- ---- ---- ---- 326.60 -.10 326.70 1825 ---- ---- ---- ---- 323.80 -.20 324.00 1830 ---- ---- ---- ---- 321.00 -.20 321.20 1835 ---- ---- ---- ---- 318.30 -.20 318.50 1840 ---- ---- ---- ---- 315.60 -.20 315.80 1845 ---- ---- ---- ---- 313.00 -.10 313.10 1850 ---- ---- ---- ---- 310.30 -.20 310.50 1855 ---- ---- ---- ---- 307.70 -.20 307.90 1860 ---- ---- ---- ---- 305.10 -.20 305.30 1865 ---- ---- ---- ---- 302.60 -.20 302.80 1870 ---- ---- ---- ---- 300.10 -.20 300.30 1875 ---- ---- ---- ---- 297.60 -.20 297.80 1880 ---- ---- ---- ---- 295.10 -.20 295.30 1885 ---- ---- ---- ---- 292.70 -.20 292.90 1890 ---- ---- ---- ---- 290.30 -.20 290.50 1895 ---- ---- ---- ---- 287.90 -.20 288.10 1900 ---- ---- ---- ---- 285.50 -.20 285.70 1905 ---- ---- ---- ---- 283.20 -.20 283.40 1910 ---- ---- ---- ---- 280.90 -.20 281.10 1915 ---- ---- ---- ---- 278.60 -.20 278.80 1920 ---- ---- ---- ---- 276.40 -.20 276.60 1925 ---- ---- ---- ---- 274.20 -.20 274.40 1930 ---- ---- ---- ---- 272.00 -.20 272.20 1935 ---- ---- ---- ---- 269.80 -.20 270.00 1940 ---- ---- ---- ---- 267.70 -.20 267.90 1945 ---- ---- ---- ---- 265.60 -.10 265.70 1950 ---- ---- ---- ---- 263.50 -.20 263.70 1955 ---- ---- ---- ---- 261.40 -.20 261.60 1960 ---- ---- ---- ---- 259.40 -.20 259.60 1965 ---- ---- ---- ---- 257.40 -.10 257.50 1970 ---- ---- ---- ---- 255.40 -.20 255.60 1975 ---- ---- ---- ---- 253.40 -.20 253.60 1980 ---- ---- ---- ---- 251.50 -.10 251.60 1985 ---- ---- ---- ---- 249.60 -.10 249.70 1990 ---- ---- ---- ---- 247.70 -.10 247.80 1995 ---- ---- ---- ---- 245.80 -.20 246.00 2000 ---- ---- ---- ---- 244.00 -.10 244.10 2005 ---- ---- ---- ---- 242.10 -.20 242.30 2010 ---- ---- ---- ---- 240.30 -.20 240.50 2015 ---- ---- ---- ---- 238.60 -.10 238.70 2020 ---- ---- ---- ---- 236.80 -.20 237.00 2025 ---- ---- ---- ---- 235.10 -.20 235.30 2030 ---- ---- ---- ---- 233.40 -.10 233.50 2035 ---- ---- ---- ---- 231.70 -.20 231.90 2040 ---- ---- ---- ---- 230.00 -.20 230.20 2045 ---- ---- ---- ---- 228.40 -.10 228.50 2050 ---- ---- ---- ---- 226.70 -.20 226.90 2055 ---- ---- ---- ---- 225.10 -.20 225.30 2060 ---- ---- ---- ---- 223.60 -.10 223.70 2065 ---- ---- ---- ---- 222.00 -.20 222.20 2070 ---- ---- ---- ---- 220.40 -.20 220.60 2075 ---- ---- ---- ---- 218.90 -.20 219.10 2080 ---- ---- ---- ---- 217.40 -.20 217.60 2085 ---- ---- ---- ---- 215.90 -.20 216.10 2090 ---- ---- ---- ---- 214.50 -.10 214.60 2095 ---- ---- ---- ---- 213.00 -.20 213.20 2100 ---- ---- ---- ---- 211.60 -.20 211.80 2105 ---- ---- ---- ---- 210.20 -.10 210.30 2110 ---- ---- ---- ---- 208.80 -.10 208.90 2115 ---- ---- ---- ---- 207.40 -.20 207.60 2120 ---- ---- ---- ---- 206.00 -.20 206.20 2125 ---- ---- ---- ---- 204.70 -.20 204.90 2130 ---- ---- ---- ---- 203.40 -.10 203.50 2135 ---- ---- ---- ---- 202.00 -.20 202.20 2140 ---- ---- ---- ---- 200.70 -.20 200.90 2145 ---- ---- ---- ---- 199.50 -.10 199.60 2150 ---- ---- ---- ---- 198.20 -.20 198.40 2155 ---- ---- ---- ---- 196.90 -.20 197.10 2160 ---- ---- ---- ---- 195.70 -.20 195.90 2165 ---- ---- ---- ---- 194.50 -.10 194.60 2170 ---- ---- ---- ---- 193.30 -.10 193.40 2175 ---- ---- ---- ---- 192.10 -.10 192.20 2180 ---- ---- ---- ---- 190.90 -.10 191.00 2185 ---- ---- ---- ---- 189.70 -.20 189.90 2190 ---- ---- ---- ---- 188.50 -.20 188.70 2195 ---- ---- ---- ---- 187.40 -.20 187.60 2200 ---- ---- ---- ---- 186.30 -.10 186.40 2205 ---- ---- ---- ---- 185.10 -.20 185.30 2210 ---- ---- ---- ---- 184.00 -.20 184.20 2215 ---- ---- ---- ---- 182.90 -.20 183.10 2220 ---- ---- ---- ---- 181.90 -.10 182.00 2225 ---- ---- ---- ---- 180.80 -.10 180.90 2230 ---- ---- ---- ---- 179.70 -.20 179.90 2235 ---- ---- ---- ---- 178.70 -.10 178.80 2240 ---- ---- ---- ---- 177.60 -.20 177.80 2245 ---- ---- ---- ---- 176.60 -.20 176.80 2250 ---- ---- ---- ---- 175.60 -.10 175.70 2255 ---- ---- ---- ---- 174.50 -.20 174.70 2260 ---- ---- ---- ---- 173.50 -.20 173.70 2265 ---- ---- ---- ---- 172.60 -.10 172.70 2270 ---- ---- ---- ---- 171.60 -.10 171.70 2275 ---- ---- ---- ---- 170.60 -.20 170.80 2280 ---- ---- ---- ---- 169.60 -.20 169.80 2285 ---- ---- ---- ---- 168.70 -.20 168.90 2290 ---- ---- ---- ---- 167.70 -.20 167.90 2295 ---- ---- ---- ---- 166.80 -.20 167.00 2300 ---- ---- ---- ---- 165.90 -.10 166.00 2305 ---- ---- ---- ---- 165.00 -.10 165.10 2310 ---- ---- ---- ---- 164.10 -.10 164.20 2315 ---- ---- ---- ---- 163.20 -.10 163.30 2320 ---- ---- ---- ---- 162.30 -.10 162.40 2325 ---- ---- ---- ---- 161.40 -.20 161.60 2330 ---- ---- ---- ---- 160.50 -.20 160.70 2335 ---- ---- ---- ---- 159.70 -.10 159.80 2340 ---- ---- ---- ---- 158.80 -.20 159.00 2345 ---- ---- ---- ---- 158.00 -.10 158.10 2350 ---- ---- ---- ---- 157.10 -.20 157.30 2355 ---- ---- ---- ---- 156.30 -.20 156.50 2360 ---- ---- ---- ---- 155.50 -.10 155.60 2365 ---- ---- ---- ---- 154.70 -.10 154.80 2370 ---- ---- ---- ---- 153.90 -.10 154.00 2375 ---- ---- ---- ---- 153.10 -.10 153.20 2380 ---- ---- ---- ---- 152.30 -.10 152.40 2385 ---- ---- ---- ---- 151.50 -.20 151.70 2390 ---- ---- ---- ---- 150.70 -.20 150.90 2400 ---- ---- ---- ---- 149.20 -.20 149.40 2410 ---- ---- ---- ---- 147.70 -.20 147.90 2420 ---- ---- ---- ---- 146.20 -.20 146.40 2425 ---- ---- ---- ---- 145.50 -.20 145.70 2430 ---- ---- ---- ---- 144.80 -.20 145.00 2440 ---- ---- ---- ---- 143.40 -.20 143.60 2450 ---- ---- ---- ---- 142.00 -.20 142.20 2460 ---- ---- ---- ---- 140.70 -.10 140.80 2470 ---- ---- ---- ---- 139.30 -.20 139.50 2475 ---- ---- ---- ---- 138.70 -.10 138.80 2480 ---- ---- ---- ---- 138.00 -.20 138.20 2500 ---- ---- ---- ---- 135.50 -.20 135.70 2525 ---- ---- ---- ---- 132.50 -.10 132.60 2550 ---- ---- ---- ---- 129.60 -.10 129.70 2575 ---- ---- ---- ---- 126.80 -.20 127.00 2600 ---- ---- ---- ---- 124.20 -.20 124.40 2625 ---- ---- ---- ---- 121.70 -.20 121.90 2650 ---- ---- ---- ---- 119.30 -.20 119.50 2675 ---- ---- ---- ---- 117.10 -.10 117.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 727.10 -.10 727.20 1350 ---- ---- ---- ---- 704.90 -.20 705.10 1375 ---- ---- ---- ---- 682.90 -.20 683.10 1400 ---- ---- ---- ---- 661.10 -.20 661.30 1425 ---- ---- ---- ---- 639.60 -.20 639.80 1450 ---- ---- ---- ---- 618.30 -.20 618.50 1475 ---- ---- ---- ---- 597.20 -.20 597.40 1500 ---- ---- ---- ---- 576.40 -.30 576.70 1520 ---- ---- ---- ---- 560.00 -.30 560.30 1525 ---- ---- ---- ---- 556.00 -.20 556.20 1530 ---- ---- ---- ---- 551.90 -.20 552.10 1540 ---- ---- ---- ---- 543.80 -.30 544.10 1550 ---- ---- ---- ---- 535.80 -.20 536.00 1560 ---- ---- ---- ---- 527.80 -.30 528.10 1570 ---- ---- ---- ---- 519.90 -.30 520.20 1575 ---- ---- ---- ---- 516.00 -.20 516.20 1580 ---- ---- ---- ---- 512.10 -.20 512.30 1590 ---- ---- ---- ---- 504.30 -.20 504.50 1600 ---- ---- ---- ---- 496.60 -.20 496.80 1610 ---- ---- ---- ---- 488.90 -.30 489.20 1615 ---- ---- ---- ---- 485.10 -.30 485.40 1620 ---- ---- ---- ---- 481.30 -.30 481.60 1625 ---- ---- ---- ---- 477.50 -.30 477.80 1630 ---- ---- ---- ---- 473.80 -.30 474.10 1635 ---- ---- ---- ---- 470.10 -.20 470.30 1640 ---- ---- ---- ---- 466.30 -.30 466.60 1645 ---- ---- ---- ---- 462.70 -.20 462.90 1650 ---- ---- ---- ---- 459.00 -.20 459.20 1655 ---- ---- ---- ---- 455.30 -.30 455.60 1660 ---- ---- ---- ---- 451.70 -.20 451.90 1665 ---- ---- ---- ---- 448.10 -.20 448.30 1670 ---- ---- ---- ---- 444.50 -.20 444.70 1675 ---- ---- ---- ---- 440.90 -.20 441.10 1680 ---- ---- ---- ---- 437.30 -.30 437.60 1685 ---- ---- ---- ---- 433.80 -.30 434.10 1690 ---- ---- ---- ---- 430.30 -.20 430.50 1695 ---- ---- ---- ---- 426.80 -.20 427.00 1700 ---- ---- ---- ---- 423.30 -.30 423.60 1705 ---- ---- ---- ---- 419.90 -.20 420.10 1710 ---- ---- ---- ---- 416.40 -.30 416.70 1715 ---- ---- ---- ---- 413.00 -.30 413.30 1720 ---- ---- ---- ---- 409.70 -.20 409.90 1725 ---- ---- ---- ---- 406.30 -.30 406.60 1730 ---- ---- ---- ---- 403.00 -.20 403.20 1735 ---- ---- ---- ---- 399.70 -.20 399.90 1740 ---- ---- ---- ---- 396.40 -.20 396.60 1745 ---- ---- ---- ---- 393.10 -.30 393.40 1750 ---- ---- ---- ---- 389.90 -.20 390.10 1755 ---- ---- ---- ---- 386.70 -.20 386.90 1760 ---- ---- ---- ---- 383.50 -.30 383.80 1765 ---- ---- ---- ---- 380.30 -.30 380.60 1770 ---- ---- ---- ---- 377.20 -.30 377.50 1775 ---- ---- ---- ---- 374.10 -.30 374.40 1780 ---- ---- ---- ---- 371.00 -.30 371.30 1785 ---- ---- ---- ---- 368.00 -.20 368.20 1790 ---- ---- ---- ---- 365.00 -.20 365.20 1795 ---- ---- ---- ---- 362.00 -.20 362.20 1800 ---- ---- ---- ---- 359.00 -.30 359.30 1805 ---- ---- ---- ---- 356.10 -.20 356.30 1810 ---- ---- ---- ---- 353.20 -.20 353.40 1815 ---- ---- ---- ---- 350.30 -.20 350.50 1820 ---- ---- ---- ---- 347.40 -.30 347.70 1825 ---- ---- ---- ---- 344.60 -.30 344.90 1830 ---- ---- ---- ---- 341.80 -.30 342.10 1835 ---- ---- ---- ---- 339.10 -.20 339.30 1840 ---- ---- ---- ---- 336.40 -.20 336.60 1845 ---- ---- ---- ---- 333.70 -.20 333.90 1850 ---- ---- ---- ---- 331.00 -.20 331.20 1855 ---- ---- ---- ---- 328.40 -.20 328.60 1860 ---- ---- ---- ---- 325.80 -.20 326.00 1865 ---- ---- ---- ---- 323.20 -.20 323.40 1870 ---- ---- ---- ---- 320.60 -.30 320.90 1875 ---- ---- ---- ---- 318.10 -.30 318.40 1880 ---- ---- ---- ---- 315.60 -.30 315.90 1885 ---- ---- ---- ---- 313.20 -.20 313.40 1890 ---- ---- ---- ---- 310.70 -.30 311.00 1895 ---- ---- ---- ---- 308.30 -.30 308.60 1900 ---- ---- ---- ---- 306.00 -.20 306.20 1905 ---- ---- ---- ---- 303.60 -.30 303.90 1910 ---- ---- ---- ---- 301.30 -.30 301.60 1915 ---- ---- ---- ---- 299.00 -.30 299.30 1920 ---- ---- ---- ---- 296.80 -.20 297.00 1925 ---- ---- ---- ---- 294.60 -.20 294.80 1930 ---- ---- ---- ---- 292.40 -.20 292.60 1935 ---- ---- ---- ---- 290.20 -.20 290.40 1940 ---- ---- ---- ---- 288.10 -.20 288.30 1945 ---- ---- ---- ---- 285.90 -.30 286.20 1950 ---- ---- ---- ---- 283.90 -.20 284.10 1955 ---- ---- ---- ---- 281.80 -.20 282.00 1960 ---- ---- ---- ---- 279.80 -.20 280.00 1965 ---- ---- ---- ---- 277.80 -.20 278.00 1970 ---- ---- ---- ---- 275.80 -.20 276.00 1975 ---- ---- ---- ---- 273.80 -.30 274.10 1980 ---- ---- ---- ---- 271.90 -.20 272.10 1985 ---- ---- ---- ---- 270.00 -.20 270.20 1990 ---- ---- ---- ---- 268.10 -.30 268.40 1995 ---- ---- ---- ---- 266.30 -.20 266.50 2000 ---- ---- ---- ---- 264.50 -.20 264.70 2005 ---- ---- ---- ---- 262.70 -.20 262.90 2010 ---- ---- ---- ---- 260.90 -.20 261.10 2015 ---- ---- ---- ---- 259.10 -.30 259.40 2020 ---- ---- ---- ---- 257.40 -.20 257.60 2025 ---- ---- ---- ---- 255.70 -.20 255.90 2030 ---- ---- ---- ---- 254.00 -.20 254.20 2035 ---- ---- ---- ---- 252.40 -.20 252.60 2040 ---- ---- ---- ---- 250.70 -.20 250.90 2045 ---- ---- ---- ---- 249.10 -.20 249.30 2050 ---- ---- ---- ---- 247.50 -.20 247.70 2055 ---- ---- ---- ---- 245.90 -.30 246.20 2060 ---- ---- ---- ---- 244.40 -.20 244.60 2065 ---- ---- ---- ---- 242.90 -.20 243.10 2070 ---- ---- ---- ---- 241.40 -.20 241.60 2075 ---- ---- ---- ---- 239.90 -.20 240.10 2080 ---- ---- ---- ---- 238.40 -.20 238.60 2085 ---- ---- ---- ---- 237.00 -.20 237.20 2090 ---- ---- ---- ---- 235.50 -.30 235.80 2095 ---- ---- ---- ---- 234.10 -.20 234.30 2100 ---- ---- ---- ---- 232.70 -.30 233.00 2105 ---- ---- ---- ---- 231.40 -.20 231.60 2110 ---- ---- ---- ---- 230.00 -.20 230.20 2115 ---- ---- ---- ---- 228.70 -.20 228.90 2120 ---- ---- ---- ---- 227.40 -.20 227.60 2125 ---- ---- ---- ---- 226.10 -.20 226.30 2130 ---- ---- ---- ---- 224.80 -.20 225.00 2135 ---- ---- ---- ---- 223.50 -.20 223.70 2140 ---- ---- ---- ---- 222.30 -.20 222.50 2145 ---- ---- ---- ---- 221.00 -.20 221.20 2150 ---- ---- ---- ---- 219.80 -.20 220.00 2155 ---- ---- ---- ---- 218.60 -.20 218.80 2160 ---- ---- ---- ---- 217.40 -.20 217.60 2165 ---- ---- ---- ---- 216.20 -.30 216.50 2170 ---- ---- ---- ---- 215.10 -.20 215.30 2175 ---- ---- ---- ---- 213.90 -.30 214.20 2180 ---- ---- ---- ---- 212.80 -.20 213.00 2185 ---- ---- ---- ---- 211.70 -.20 211.90 2190 ---- ---- ---- ---- 210.60 -.20 210.80 2195 ---- ---- ---- ---- 209.50 -.20 209.70 2200 ---- ---- ---- ---- 208.40 -.20 208.60 2205 ---- ---- ---- ---- 207.30 -.30 207.60 2210 ---- ---- ---- ---- 206.30 -.20 206.50 2215 ---- ---- ---- ---- 205.20 -.30 205.50 2220 ---- ---- ---- ---- 204.20 -.20 204.40 2225 ---- ---- ---- ---- 203.20 -.20 203.40 2230 ---- ---- ---- ---- 202.20 -.20 202.40 2235 ---- ---- ---- ---- 201.20 -.20 201.40 2240 ---- ---- ---- ---- 200.20 -.20 200.40 2245 ---- ---- ---- ---- 199.20 -.20 199.40 2250 ---- ---- ---- ---- 198.20 -.20 198.40 2255 ---- ---- ---- ---- 197.30 -.20 197.50 2260 ---- ---- ---- ---- 196.30 -.20 196.50 2265 ---- ---- ---- ---- 195.40 -.20 195.60 2270 ---- ---- ---- ---- 194.40 -.20 194.60 2275 ---- ---- ---- ---- 193.50 -.20 193.70 2280 ---- ---- ---- ---- 192.60 -.20 192.80 2285 ---- ---- ---- ---- 191.70 -.20 191.90 2290 ---- ---- ---- ---- 190.80 -.20 191.00 2295 ---- ---- ---- ---- 189.90 -.20 190.10 2300 ---- ---- ---- ---- 189.00 -.20 189.20 2305 ---- ---- ---- ---- 188.10 -.30 188.40 2310 ---- ---- ---- ---- 187.30 -.20 187.50 2315 ---- ---- ---- ---- 186.40 -.20 186.60 2320 ---- ---- ---- ---- 185.60 -.20 185.80 2325 ---- ---- ---- ---- 184.70 -.30 185.00 2330 ---- ---- ---- ---- 183.90 -.20 184.10 2335 ---- ---- ---- ---- 183.10 -.20 183.30 2340 ---- ---- ---- ---- 182.30 -.20 182.50 2345 ---- ---- ---- ---- 181.50 -.20 181.70 2350 ---- ---- ---- ---- 180.70 -.20 180.90 2355 ---- ---- ---- ---- 179.90 -.20 180.10 2360 ---- ---- ---- ---- 179.10 -.20 179.30 2365 ---- ---- ---- ---- 178.30 -.30 178.60 2370 ---- ---- ---- ---- 177.60 -.20 177.80 2375 ---- ---- ---- ---- 176.80 -.20 177.00 2380 ---- ---- ---- ---- 176.10 -.20 176.30 2385 ---- ---- ---- ---- 175.30 -.20 175.50 2390 ---- ---- ---- ---- 174.60 -.20 174.80 2395 ---- ---- ---- ---- 173.90 -.20 174.10 2400 ---- ---- ---- ---- 173.10 -.30 173.40 2410 ---- ---- ---- ---- 171.70 -.20 171.90 2420 ---- ---- ---- ---- 170.30 -.20 170.50 2425 ---- ---- ---- ---- 169.70 -.20 169.90 2430 ---- ---- ---- ---- 169.00 -.20 169.20 2440 ---- ---- ---- ---- 167.60 -.20 167.80 2450 ---- ---- ---- ---- 166.30 -.20 166.50 2460 ---- ---- ---- ---- 165.00 -.20 165.20 2470 ---- ---- ---- ---- 163.80 -.20 164.00 2475 ---- ---- ---- ---- 163.20 -.20 163.40 2480 ---- ---- ---- ---- 162.50 -.20 162.70 2490 ---- ---- ---- ---- 161.30 -.20 161.50 2500 ---- ---- ---- ---- 160.10 -.20 160.30 2525 ---- ---- ---- ---- 157.30 -.20 157.50 2550 ---- ---- ---- ---- 154.50 -.20 154.70 2575 ---- ---- ---- ---- 151.90 -.20 152.10 2600 ---- ---- ---- ---- 149.50 -.20 149.70 2625 ---- ---- ---- ---- 147.10 -.20 147.30 2650 ---- ---- ---- ---- 144.90 -.20 145.10 2675 ---- ---- ---- ---- 142.70 -.20 142.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 722.60 -.20 722.80 1375 ---- ---- ---- ---- 700.80 -.30 701.10 1400 ---- ---- ---- ---- 679.40 -.30 679.70 1425 ---- ---- ---- ---- 658.20 -.30 658.50 1450 ---- ---- ---- ---- 637.30 -.30 637.60 1475 ---- ---- ---- ---- 616.70 -.30 617.00 1500 ---- ---- ---- ---- 596.40 -.30 596.70 1525 ---- ---- ---- ---- 576.40 -.40 576.80 1530 ---- ---- ---- ---- 572.50 -.30 572.80 1540 ---- ---- ---- ---- 564.60 -.40 565.00 1550 ---- ---- ---- ---- 556.80 -.30 557.10 1560 ---- ---- ---- ---- 549.00 -.40 549.40 1570 ---- ---- ---- ---- 541.30 -.40 541.70 1575 ---- ---- ---- ---- 537.50 -.40 537.90 1580 ---- ---- ---- ---- 533.70 -.40 534.10 1590 ---- ---- ---- ---- 526.10 -.40 526.50 1600 ---- ---- ---- ---- 518.60 -.40 519.00 1610 ---- ---- ---- ---- 511.20 -.30 511.50 1620 ---- ---- ---- ---- 503.80 -.40 504.20 1625 ---- ---- ---- ---- 500.10 -.40 500.50 1630 ---- ---- ---- ---- 496.50 -.40 496.90 1635 ---- ---- ---- ---- 492.90 -.30 493.20 1640 ---- ---- ---- ---- 489.30 -.30 489.60 1645 ---- ---- ---- ---- 485.70 -.30 486.00 1650 ---- ---- ---- ---- 482.10 -.40 482.50 1655 ---- ---- ---- ---- 478.50 -.40 478.90 1660 ---- ---- ---- ---- 475.00 -.40 475.40 1665 ---- ---- ---- ---- 471.50 -.40 471.90 1670 ---- ---- ---- ---- 468.00 -.40 468.40 1675 ---- ---- ---- ---- 464.50 -.40 464.90 1680 ---- ---- ---- ---- 461.10 -.30 461.40 1685 ---- ---- ---- ---- 457.60 -.40 458.00 1690 ---- ---- ---- ---- 454.20 -.40 454.60 1695 ---- ---- ---- ---- 450.80 -.40 451.20 1700 ---- ---- ---- ---- 447.40 -.40 447.80 1705 ---- ---- ---- ---- 444.10 -.30 444.40 1710 ---- ---- ---- ---- 440.70 -.40 441.10 1715 ---- ---- ---- ---- 437.40 -.40 437.80 1720 ---- ---- ---- ---- 434.10 -.40 434.50 1725 ---- ---- ---- ---- 430.90 -.30 431.20 1730 ---- ---- ---- ---- 427.60 -.40 428.00 1735 ---- ---- ---- ---- 424.40 -.40 424.80 1740 ---- ---- ---- ---- 421.20 -.40 421.60 1745 ---- ---- ---- ---- 418.00 -.40 418.40 1750 ---- ---- ---- ---- 414.90 -.30 415.20 1755 ---- ---- ---- ---- 411.70 -.40 412.10 1760 ---- ---- ---- ---- 408.60 -.40 409.00 1765 ---- ---- ---- ---- 405.50 -.40 405.90 1770 ---- ---- ---- ---- 402.50 -.30 402.80 1775 ---- ---- ---- ---- 399.40 -.40 399.80 1780 ---- ---- ---- ---- 396.40 -.40 396.80 1785 ---- ---- ---- ---- 393.40 -.40 393.80 1790 ---- ---- ---- ---- 390.50 -.30 390.80 1795 ---- ---- ---- ---- 387.50 -.40 387.90 1800 ---- ---- ---- ---- 384.60 -.40 385.00 1805 ---- ---- ---- ---- 381.70 -.40 382.10 1810 ---- ---- ---- ---- 378.90 -.30 379.20 1815 ---- ---- ---- ---- 376.10 -.30 376.40 1820 ---- ---- ---- ---- 373.30 -.30 373.60 1825 ---- ---- ---- ---- 370.50 -.30 370.80 1830 ---- ---- ---- ---- 367.70 -.40 368.10 1835 ---- ---- ---- ---- 365.00 -.40 365.40 1840 ---- ---- ---- ---- 362.30 -.40 362.70 1845 ---- ---- ---- ---- 359.60 -.40 360.00 1850 ---- ---- ---- ---- 357.00 -.40 357.40 1855 ---- ---- ---- ---- 354.40 -.30 354.70 1860 ---- ---- ---- ---- 351.80 -.40 352.20 1865 ---- ---- ---- ---- 349.30 -.30 349.60 1870 ---- ---- ---- ---- 346.70 -.40 347.10 1875 ---- ---- ---- ---- 344.20 -.40 344.60 1880 ---- ---- ---- ---- 341.80 -.30 342.10 1885 ---- ---- ---- ---- 339.30 -.40 339.70 1890 ---- ---- ---- ---- 336.90 -.30 337.20 1895 ---- ---- ---- ---- 334.50 -.30 334.80 1900 ---- ---- ---- ---- 332.10 -.40 332.50 1905 ---- ---- ---- ---- 329.80 -.30 330.10 1910 ---- ---- ---- ---- 327.50 -.30 327.80 1915 ---- ---- ---- ---- 325.20 -.40 325.60 1920 ---- ---- ---- ---- 323.00 -.30 323.30 1925 ---- ---- ---- ---- 320.70 -.40 321.10 1930 ---- ---- ---- ---- 318.50 -.40 318.90 1935 ---- ---- ---- ---- 316.40 -.30 316.70 1940 ---- ---- ---- ---- 314.20 -.30 314.50 1945 ---- ---- ---- ---- 312.10 -.30 312.40 1950 ---- ---- ---- ---- 310.00 -.30 310.30 1955 ---- ---- ---- ---- 307.90 -.40 308.30 1960 ---- ---- ---- ---- 305.90 -.30 306.20 1965 ---- ---- ---- ---- 303.90 -.30 304.20 1970 ---- ---- ---- ---- 301.90 -.30 302.20 1975 ---- ---- ---- ---- 299.90 -.30 300.20 1980 ---- ---- ---- ---- 297.90 -.40 298.30 1985 ---- ---- ---- ---- 296.00 -.30 296.30 1990 ---- ---- ---- ---- 294.10 -.40 294.50 1995 ---- ---- ---- ---- 292.20 -.40 292.60 2000 ---- ---- ---- ---- 290.40 -.30 290.70 2005 ---- ---- ---- ---- 288.60 -.30 288.90 2010 ---- ---- ---- ---- 286.80 -.30 287.10 2015 ---- ---- ---- ---- 285.00 -.30 285.30 2020 ---- ---- ---- ---- 283.20 -.30 283.50 2025 ---- ---- ---- ---- 281.50 -.30 281.80 2030 ---- ---- ---- ---- 279.80 -.30 280.10 2035 ---- ---- ---- ---- 278.10 -.30 278.40 2040 ---- ---- ---- ---- 276.40 -.30 276.70 2045 ---- ---- ---- ---- 274.80 -.30 275.10 2050 ---- ---- ---- ---- 273.10 -.40 273.50 2055 ---- ---- ---- ---- 271.50 -.30 271.80 2060 ---- ---- ---- ---- 269.90 -.40 270.30 2065 ---- ---- ---- ---- 268.40 -.30 268.70 2070 ---- ---- ---- ---- 266.80 -.30 267.10 2075 ---- ---- ---- ---- 265.30 -.30 265.60 2080 ---- ---- ---- ---- 263.80 -.30 264.10 2085 ---- ---- ---- ---- 262.30 -.30 262.60 2090 ---- ---- ---- ---- 260.80 -.40 261.20 2095 ---- ---- ---- ---- 259.40 -.30 259.70 2100 ---- ---- ---- ---- 258.00 -.30 258.30 2105 ---- ---- ---- ---- 256.50 -.40 256.90 2110 ---- ---- ---- ---- 255.10 -.40 255.50 2115 ---- ---- ---- ---- 253.80 -.30 254.10 2120 ---- ---- ---- ---- 252.40 -.30 252.70 2125 ---- ---- ---- ---- 251.10 -.30 251.40 2130 ---- ---- ---- ---- 249.70 -.30 250.00 2135 ---- ---- ---- ---- 248.40 -.30 248.70 2140 ---- ---- ---- ---- 247.10 -.30 247.40 2145 ---- ---- ---- ---- 245.80 -.40 246.20 2150 ---- ---- ---- ---- 244.60 -.30 244.90 2155 ---- ---- ---- ---- 243.30 -.30 243.60 2160 ---- ---- ---- ---- 242.10 -.30 242.40 2165 ---- ---- ---- ---- 240.90 -.30 241.20 2170 ---- ---- ---- ---- 239.70 -.30 240.00 2175 ---- ---- ---- ---- 238.50 -.30 238.80 2180 ---- ---- ---- ---- 237.30 -.30 237.60 2185 ---- ---- ---- ---- 236.10 -.30 236.40 2190 ---- ---- ---- ---- 235.00 -.30 235.30 2195 ---- ---- ---- ---- 233.90 -.30 234.20 2200 ---- ---- ---- ---- 232.70 -.30 233.00 2205 ---- ---- ---- ---- 231.60 -.30 231.90 2210 ---- ---- ---- ---- 230.50 -.30 230.80 2215 ---- ---- ---- ---- 229.40 -.30 229.70 2220 ---- ---- ---- ---- 228.40 -.30 228.70 2225 ---- ---- ---- ---- 227.30 -.30 227.60 2230 ---- ---- ---- ---- 226.20 -.30 226.50 2235 ---- ---- ---- ---- 225.20 -.30 225.50 2240 ---- ---- ---- ---- 224.20 -.30 224.50 2245 ---- ---- ---- ---- 223.10 -.30 223.40 2250 ---- ---- ---- ---- 222.10 -.30 222.40 2255 ---- ---- ---- ---- 221.10 -.30 221.40 2260 ---- ---- ---- ---- 220.10 -.30 220.40 2265 ---- ---- ---- ---- 219.10 -.30 219.40 2270 ---- ---- ---- ---- 218.20 -.30 218.50 2275 ---- ---- ---- ---- 217.20 -.30 217.50 2280 ---- ---- ---- ---- 216.20 -.30 216.50 2285 ---- ---- ---- ---- 215.30 -.30 215.60 2290 ---- ---- ---- ---- 214.40 -.20 214.60 2295 ---- ---- ---- ---- 213.40 -.30 213.70 2300 ---- ---- ---- ---- 212.50 -.30 212.80 2305 ---- ---- ---- ---- 211.60 -.30 211.90 2310 ---- ---- ---- ---- 210.70 -.30 211.00 2315 ---- ---- ---- ---- 209.80 -.30 210.10 2320 ---- ---- ---- ---- 208.90 -.30 209.20 2325 ---- ---- ---- ---- 208.00 -.30 208.30 2330 ---- ---- ---- ---- 207.20 -.20 207.40 2335 ---- ---- ---- ---- 206.30 -.30 206.60 2340 ---- ---- ---- ---- 205.40 -.30 205.70 2345 ---- ---- ---- ---- 204.60 -.30 204.90 2350 ---- ---- ---- ---- 203.80 -.20 204.00 2355 ---- ---- ---- ---- 202.90 -.30 203.20 2360 ---- ---- ---- ---- 202.10 -.30 202.40 2365 ---- ---- ---- ---- 201.30 -.30 201.60 2370 ---- ---- ---- ---- 200.50 -.30 200.80 2375 ---- ---- ---- ---- 199.70 -.30 200.00 2380 ---- ---- ---- ---- 198.90 -.30 199.20 2385 ---- ---- ---- ---- 198.10 -.30 198.40 2390 ---- ---- ---- ---- 197.30 -.30 197.60 2400 ---- ---- ---- ---- 195.80 -.30 196.10 2410 ---- ---- ---- ---- 194.30 -.30 194.60 2420 ---- ---- ---- ---- 192.80 -.30 193.10 2425 ---- ---- ---- ---- 192.10 -.30 192.40 2430 ---- ---- ---- ---- 191.40 -.20 191.60 2440 ---- ---- ---- ---- 190.00 -.20 190.20 2450 ---- ---- ---- ---- 188.60 -.20 188.80 2460 ---- ---- ---- ---- 187.20 -.30 187.50 2470 ---- ---- ---- ---- 185.80 -.30 186.10 2475 ---- ---- ---- ---- 185.20 -.20 185.40 2480 ---- ---- ---- ---- 184.50 -.30 184.80 2500 ---- ---- ---- ---- 182.00 -.20 182.20 2525 ---- ---- ---- ---- 178.90 -.20 179.10 2550 ---- ---- ---- ---- 176.00 -.20 176.20 2575 ---- ---- ---- ---- 173.10 -.30 173.40 2600 ---- ---- ---- ---- 170.50 -.20 170.70 2625 ---- ---- ---- ---- 167.90 -.30 168.20 2650 ---- ---- ---- ---- 165.50 -.20 165.70 2675 ---- ---- ---- ---- 163.20 -.20 163.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 744.50 -.40 744.90 1375 ---- ---- ---- ---- 723.10 -.40 723.50 1400 ---- ---- ---- ---- 701.90 -.40 702.30 1425 ---- ---- ---- ---- 680.90 -.40 681.30 1450 ---- ---- ---- ---- 660.10 -.40 660.50 1475 ---- ---- ---- ---- 639.50 -.50 640.00 1500 ---- ---- ---- ---- 619.10 -.50 619.60 1525 ---- ---- ---- ---- 599.10 -.50 599.60 1550 ---- ---- ---- ---- 579.30 -.50 579.80 1560 ---- ---- ---- ---- 571.50 -.50 572.00 1570 ---- ---- ---- ---- 563.70 -.50 564.20 1575 ---- ---- ---- ---- 559.80 -.50 560.30 1580 ---- ---- ---- ---- 556.00 -.50 556.50 1590 ---- ---- ---- ---- 548.30 -.50 548.80 1600 ---- ---- ---- ---- 540.70 -.50 541.20 1610 ---- ---- ---- ---- 533.10 -.50 533.60 1620 ---- ---- ---- ---- 525.60 -.50 526.10 1625 ---- ---- ---- ---- 521.90 -.50 522.40 1630 ---- ---- ---- ---- 518.20 -.50 518.70 1640 ---- ---- ---- ---- 510.90 -.50 511.40 1650 ---- ---- ---- ---- 503.60 -.50 504.10 1655 ---- ---- ---- ---- 500.00 -.40 500.40 1660 ---- ---- ---- ---- 496.30 -.50 496.80 1665 ---- ---- ---- ---- 492.80 -.50 493.30 1670 ---- ---- ---- ---- 489.20 -.50 489.70 1675 ---- ---- ---- ---- 485.70 -.40 486.10 1680 ---- ---- ---- ---- 482.10 -.50 482.60 1685 ---- ---- ---- ---- 478.60 -.50 479.10 1690 ---- ---- ---- ---- 475.10 -.50 475.60 1695 ---- ---- ---- ---- 471.70 -.40 472.10 1700 ---- ---- ---- ---- 468.20 -.50 468.70 1705 ---- ---- ---- ---- 464.80 -.50 465.30 1710 ---- ---- ---- ---- 461.40 -.50 461.90 1715 ---- ---- ---- ---- 458.00 -.50 458.50 1720 ---- ---- ---- ---- 454.60 -.50 455.10 1725 ---- ---- ---- ---- 451.30 -.50 451.80 1730 ---- ---- ---- ---- 448.00 -.40 448.40 1735 ---- ---- ---- ---- 444.70 -.40 445.10 1740 ---- ---- ---- ---- 441.40 -.50 441.90 1745 ---- ---- ---- ---- 438.10 -.50 438.60 1750 ---- ---- ---- ---- 434.90 -.50 435.40 1755 ---- ---- ---- ---- 431.70 -.50 432.20 1760 ---- ---- ---- ---- 428.50 -.50 429.00 1765 ---- ---- ---- ---- 425.30 -.50 425.80 1770 ---- ---- ---- ---- 422.20 -.50 422.70 1775 ---- ---- ---- ---- 419.10 -.50 419.60 1780 ---- ---- ---- ---- 416.00 -.50 416.50 1785 ---- ---- ---- ---- 412.90 -.50 413.40 1790 ---- ---- ---- ---- 409.90 -.50 410.40 1795 ---- ---- ---- ---- 406.90 -.50 407.40 1800 ---- ---- ---- ---- 403.90 -.50 404.40 1805 ---- ---- ---- ---- 401.00 -.40 401.40 1810 ---- ---- ---- ---- 398.00 -.50 398.50 1815 ---- ---- ---- ---- 395.10 -.50 395.60 1820 ---- ---- ---- ---- 392.30 -.40 392.70 1825 ---- ---- ---- ---- 389.40 -.50 389.90 1830 ---- ---- ---- ---- 386.60 -.40 387.00 1835 ---- ---- ---- ---- 383.80 -.50 384.30 1840 ---- ---- ---- ---- 381.00 -.50 381.50 1845 ---- ---- ---- ---- 378.30 -.50 378.80 1850 ---- ---- ---- ---- 375.60 -.50 376.10 1855 ---- ---- ---- ---- 372.90 -.50 373.40 1860 ---- ---- ---- ---- 370.30 -.40 370.70 1865 ---- ---- ---- ---- 367.70 -.40 368.10 1870 ---- ---- ---- ---- 365.10 -.40 365.50 1875 ---- ---- ---- ---- 362.50 -.50 363.00 1880 ---- ---- ---- ---- 360.00 -.50 360.50 1885 ---- ---- ---- ---- 357.50 -.50 358.00 1890 ---- ---- ---- ---- 355.10 -.40 355.50 1895 ---- ---- ---- ---- 352.60 -.50 353.10 1900 ---- ---- ---- ---- 350.20 -.50 350.70 1905 ---- ---- ---- ---- 347.80 -.50 348.30 1910 ---- ---- ---- ---- 345.50 -.40 345.90 1915 ---- ---- ---- ---- 343.20 -.40 343.60 1920 ---- ---- ---- ---- 340.90 -.40 341.30 1925 ---- ---- ---- ---- 338.60 -.50 339.10 1930 ---- ---- ---- ---- 336.40 -.40 336.80 1935 ---- ---- ---- ---- 334.20 -.40 334.60 1940 ---- ---- ---- ---- 332.00 -.50 332.50 1945 ---- ---- ---- ---- 329.90 -.40 330.30 1950 ---- ---- ---- ---- 327.80 -.40 328.20 1955 ---- ---- ---- ---- 325.70 -.40 326.10 1960 ---- ---- ---- ---- 323.60 -.40 324.00 1965 ---- ---- ---- ---- 321.60 -.40 322.00 1970 ---- ---- ---- ---- 319.60 -.40 320.00 1975 ---- ---- ---- ---- 317.60 -.40 318.00 1980 ---- ---- ---- ---- 315.60 -.40 316.00 1985 ---- ---- ---- ---- 313.70 -.40 314.10 1990 ---- ---- ---- ---- 311.80 -.40 312.20 1995 ---- ---- ---- ---- 309.90 -.40 310.30 2000 ---- ---- ---- ---- 308.10 -.40 308.50 2005 ---- ---- ---- ---- 306.20 -.40 306.60 2010 ---- ---- ---- ---- 304.40 -.40 304.80 2015 ---- ---- ---- ---- 302.60 -.50 303.10 2020 ---- ---- ---- ---- 300.90 -.40 301.30 2025 ---- ---- ---- ---- 299.20 -.40 299.60 2030 ---- ---- ---- ---- 297.50 -.40 297.90 2035 ---- ---- ---- ---- 295.80 -.40 296.20 2040 ---- ---- ---- ---- 294.10 -.40 294.50 2045 ---- ---- ---- ---- 292.50 -.40 292.90 2050 ---- ---- ---- ---- 290.90 -.40 291.30 2055 ---- ---- ---- ---- 289.30 -.40 289.70 2060 ---- ---- ---- ---- 287.70 -.40 288.10 2065 ---- ---- ---- ---- 286.20 -.40 286.60 2070 ---- ---- ---- ---- 284.70 -.40 285.10 2075 ---- ---- ---- ---- 283.20 -.40 283.60 2080 ---- ---- ---- ---- 281.70 -.40 282.10 2085 ---- ---- ---- ---- 280.20 -.40 280.60 2090 ---- ---- ---- ---- 278.80 -.40 279.20 2095 ---- ---- ---- ---- 277.40 -.40 277.80 2100 ---- ---- ---- ---- 276.00 -.40 276.40 2105 ---- ---- ---- ---- 274.60 -.40 275.00 2110 ---- ---- ---- ---- 273.20 -.40 273.60 2115 ---- ---- ---- ---- 271.90 -.40 272.30 2120 ---- ---- ---- ---- 270.50 -.40 270.90 2125 ---- ---- ---- ---- 269.20 -.40 269.60 2130 ---- ---- ---- ---- 267.90 -.40 268.30 2135 ---- ---- ---- ---- 266.70 -.40 267.10 2140 ---- ---- ---- ---- 265.40 -.40 265.80 2145 ---- ---- ---- ---- 264.20 -.40 264.60 2150 ---- ---- ---- ---- 263.00 -.40 263.40 2155 ---- ---- ---- ---- 261.80 -.40 262.20 2160 ---- ---- ---- ---- 260.60 -.40 261.00 2165 ---- ---- ---- ---- 259.40 -.40 259.80 2170 ---- ---- ---- ---- 258.20 -.40 258.60 2175 ---- ---- ---- ---- 257.10 -.40 257.50 2180 ---- ---- ---- ---- 256.00 -.40 256.40 2185 ---- ---- ---- ---- 254.90 -.40 255.30 2190 ---- ---- ---- ---- 253.80 -.40 254.20 2195 ---- ---- ---- ---- 252.70 -.40 253.10 2200 ---- ---- ---- ---- 251.60 -.40 252.00 2205 ---- ---- ---- ---- 250.60 -.30 250.90 2210 ---- ---- ---- ---- 249.50 -.40 249.90 2215 ---- ---- ---- ---- 248.50 -.40 248.90 2220 ---- ---- ---- ---- 247.40 -.40 247.80 2225 ---- ---- ---- ---- 246.40 -.40 246.80 2230 ---- ---- ---- ---- 245.40 -.40 245.80 2235 ---- ---- ---- ---- 244.50 -.30 244.80 2240 ---- ---- ---- ---- 243.50 -.40 243.90 2245 ---- ---- ---- ---- 242.50 -.40 242.90 2250 ---- ---- ---- ---- 241.50 -.40 241.90 2255 ---- ---- ---- ---- 240.60 -.40 241.00 2260 ---- ---- ---- ---- 239.70 -.30 240.00 2265 ---- ---- ---- ---- 238.70 -.40 239.10 2270 ---- ---- ---- ---- 237.80 -.40 238.20 2275 ---- ---- ---- ---- 236.90 -.40 237.30 2280 ---- ---- ---- ---- 236.00 -.40 236.40 2285 ---- ---- ---- ---- 235.10 -.40 235.50 2290 ---- ---- ---- ---- 234.20 -.40 234.60 2295 ---- ---- ---- ---- 233.40 -.30 233.70 2300 ---- ---- ---- ---- 232.50 -.40 232.90 2305 ---- ---- ---- ---- 231.60 -.40 232.00 2310 ---- ---- ---- ---- 230.80 -.30 231.10 2315 ---- ---- ---- ---- 229.90 -.40 230.30 2320 ---- ---- ---- ---- 229.10 -.40 229.50 2325 ---- ---- ---- ---- 228.30 -.30 228.60 2330 ---- ---- ---- ---- 227.50 -.30 227.80 2335 ---- ---- ---- ---- 226.60 -.40 227.00 2340 ---- ---- ---- ---- 225.80 -.40 226.20 2345 ---- ---- ---- ---- 225.10 -.30 225.40 2350 ---- ---- ---- ---- 224.30 -.30 224.60 2355 ---- ---- ---- ---- 223.50 -.30 223.80 2360 ---- ---- ---- ---- 222.70 -.40 223.10 2365 ---- ---- ---- ---- 222.00 -.30 222.30 2370 ---- ---- ---- ---- 221.20 -.40 221.60 2375 ---- ---- ---- ---- 220.40 -.40 220.80 2380 ---- ---- ---- ---- 219.70 -.40 220.10 2385 ---- ---- ---- ---- 219.00 -.30 219.30 2390 ---- ---- ---- ---- 218.20 -.40 218.60 2395 ---- ---- ---- ---- 217.50 -.40 217.90 2400 ---- ---- ---- ---- 216.80 -.40 217.20 2410 ---- ---- ---- ---- 215.40 -.40 215.80 2420 ---- ---- ---- ---- 214.00 -.40 214.40 2425 ---- ---- ---- ---- 213.30 -.40 213.70 2430 ---- ---- ---- ---- 212.70 -.30 213.00 2440 ---- ---- ---- ---- 211.30 -.40 211.70 2450 ---- ---- ---- ---- 210.00 -.40 210.40 2460 ---- ---- ---- ---- 208.80 -.30 209.10 2470 ---- ---- ---- ---- 207.50 -.40 207.90 2475 ---- ---- ---- ---- 206.90 -.30 207.20 2480 ---- ---- ---- ---- 206.30 -.30 206.60 2490 ---- ---- ---- ---- 205.10 -.30 205.40 2500 ---- ---- ---- ---- 203.90 -.40 204.30 2525 ---- ---- ---- ---- 201.10 -.30 201.40 2550 ---- ---- ---- ---- 198.30 -.40 198.70 2575 ---- ---- ---- ---- 195.80 -.30 196.10 2600 ---- ---- ---- ---- 193.30 -.30 193.60 2625 ---- ---- ---- ---- 191.00 -.30 191.30 2650 ---- ---- ---- ---- 188.70 -.40 189.10 2675 ---- ---- ---- ---- 186.60 -.30 186.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 743.70 -.60 744.30 1400 ---- ---- ---- ---- 722.80 -.50 723.30 1425 ---- ---- ---- ---- 702.00 -.60 702.60 1450 ---- ---- ---- ---- 681.50 -.60 682.10 1475 ---- ---- ---- ---- 661.10 -.60 661.70 1500 ---- ---- ---- ---- 641.00 -.60 641.60 1525 ---- ---- ---- ---- 621.20 -.60 621.80 1550 ---- ---- ---- ---- 601.60 -.60 602.20 1570 ---- ---- ---- ---- 586.20 -.60 586.80 1575 ---- ---- ---- ---- 582.30 -.70 583.00 1580 ---- ---- ---- ---- 578.50 -.60 579.10 1590 ---- ---- ---- ---- 570.90 -.60 571.50 1600 ---- ---- ---- ---- 563.40 -.60 564.00 1610 ---- ---- ---- ---- 555.90 -.60 556.50 1620 ---- ---- ---- ---- 548.50 -.60 549.10 1625 ---- ---- ---- ---- 544.80 -.60 545.40 1630 ---- ---- ---- ---- 541.10 -.60 541.70 1640 ---- ---- ---- ---- 533.80 -.60 534.40 1650 ---- ---- ---- ---- 526.60 -.60 527.20 1660 ---- ---- ---- ---- 519.40 -.60 520.00 1670 ---- ---- ---- ---- 512.30 -.60 512.90 1675 ---- ---- ---- ---- 508.80 -.60 509.40 1680 ---- ---- ---- ---- 505.20 -.60 505.80 1685 ---- ---- ---- ---- 501.80 -.60 502.40 1690 ---- ---- ---- ---- 498.30 -.60 498.90 1695 ---- ---- ---- ---- 494.80 -.60 495.40 1700 ---- ---- ---- ---- 491.40 -.60 492.00 1705 ---- ---- ---- ---- 488.00 -.60 488.60 1710 ---- ---- ---- ---- 484.60 -.60 485.20 1715 ---- ---- ---- ---- 481.20 -.60 481.80 1720 ---- ---- ---- ---- 477.80 -.60 478.40 1725 ---- ---- ---- ---- 474.50 -.60 475.10 1730 ---- ---- ---- ---- 471.20 -.60 471.80 1735 ---- ---- ---- ---- 467.90 -.60 468.50 1740 ---- ---- ---- ---- 464.60 -.60 465.20 1745 ---- ---- ---- ---- 461.40 -.60 462.00 1750 ---- ---- ---- ---- 458.10 -.60 458.70 1755 ---- ---- ---- ---- 454.90 -.60 455.50 1760 ---- ---- ---- ---- 451.70 -.60 452.30 1765 ---- ---- ---- ---- 448.60 -.60 449.20 1770 ---- ---- ---- ---- 445.40 -.60 446.00 1775 ---- ---- ---- ---- 442.30 -.60 442.90 1780 ---- ---- ---- ---- 439.20 -.60 439.80 1785 ---- ---- ---- ---- 436.10 -.60 436.70 1790 ---- ---- ---- ---- 433.10 -.60 433.70 1795 ---- ---- ---- ---- 430.10 -.60 430.70 1800 ---- ---- ---- ---- 427.10 -.60 427.70 1805 ---- ---- ---- ---- 424.10 -.60 424.70 1810 ---- ---- ---- ---- 421.20 -.50 421.70 1815 ---- ---- ---- ---- 418.20 -.60 418.80 1820 ---- ---- ---- ---- 415.30 -.60 415.90 1825 ---- ---- ---- ---- 412.50 -.50 413.00 1830 ---- ---- ---- ---- 409.60 -.60 410.20 1835 ---- ---- ---- ---- 406.80 -.60 407.40 1840 ---- ---- ---- ---- 404.00 -.60 404.60 1845 ---- ---- ---- ---- 401.30 -.50 401.80 1850 ---- ---- ---- ---- 398.50 -.60 399.10 1855 ---- ---- ---- ---- 395.80 -.60 396.40 1860 ---- ---- ---- ---- 393.20 -.50 393.70 1865 ---- ---- ---- ---- 390.50 -.60 391.10 1870 ---- ---- ---- ---- 387.90 -.50 388.40 1875 ---- ---- ---- ---- 385.30 -.60 385.90 1880 ---- ---- ---- ---- 382.70 -.60 383.30 1885 ---- ---- ---- ---- 380.20 -.60 380.80 1890 ---- ---- ---- ---- 377.70 -.60 378.30 1895 ---- ---- ---- ---- 375.20 -.60 375.80 1900 ---- ---- ---- ---- 372.80 -.50 373.30 1905 ---- ---- ---- ---- 370.40 -.50 370.90 1910 ---- ---- ---- ---- 368.00 -.50 368.50 1915 ---- ---- ---- ---- 365.60 -.60 366.20 1920 ---- ---- ---- ---- 363.30 -.60 363.90 1925 ---- ---- ---- ---- 361.00 -.60 361.60 1930 ---- ---- ---- ---- 358.70 -.60 359.30 1935 ---- ---- ---- ---- 356.50 -.50 357.00 1940 ---- ---- ---- ---- 354.30 -.50 354.80 1945 ---- ---- ---- ---- 352.10 -.50 352.60 1950 ---- ---- ---- ---- 350.00 -.50 350.50 1955 ---- ---- ---- ---- 347.80 -.60 348.40 1960 ---- ---- ---- ---- 345.70 -.60 346.30 1965 ---- ---- ---- ---- 343.60 -.60 344.20 1970 ---- ---- ---- ---- 341.60 -.50 342.10 1975 ---- ---- ---- ---- 339.60 -.50 340.10 1980 ---- ---- ---- ---- 337.60 -.50 338.10 1985 ---- ---- ---- ---- 335.60 -.50 336.10 1990 ---- ---- ---- ---- 333.70 -.50 334.20 1995 ---- ---- ---- ---- 331.80 -.50 332.30 2000 ---- ---- ---- ---- 329.90 -.50 330.40 2005 ---- ---- ---- ---- 328.00 -.50 328.50 2010 ---- ---- ---- ---- 326.20 -.50 326.70 2015 ---- ---- ---- ---- 324.40 -.50 324.90 2020 ---- ---- ---- ---- 322.60 -.50 323.10 2025 ---- ---- ---- ---- 320.80 -.50 321.30 2030 ---- ---- ---- ---- 319.10 -.50 319.60 2035 ---- ---- ---- ---- 317.40 -.50 317.90 2040 ---- ---- ---- ---- 315.70 -.50 316.20 2045 ---- ---- ---- ---- 314.00 -.50 314.50 2050 ---- ---- ---- ---- 312.40 -.50 312.90 2055 ---- ---- ---- ---- 310.70 -.50 311.20 2060 ---- ---- ---- ---- 309.10 -.50 309.60 2065 ---- ---- ---- ---- 307.60 -.50 308.10 2070 ---- ---- ---- ---- 306.00 -.50 306.50 2075 ---- ---- ---- ---- 304.50 -.50 305.00 2080 ---- ---- ---- ---- 303.00 -.50 303.50 2085 ---- ---- ---- ---- 301.50 -.50 302.00 2090 ---- ---- ---- ---- 300.00 -.50 300.50 2095 ---- ---- ---- ---- 298.60 -.50 299.10 2100 ---- ---- ---- ---- 297.10 -.50 297.60 2105 ---- ---- ---- ---- 295.70 -.50 296.20 2110 ---- ---- ---- ---- 294.30 -.50 294.80 2115 ---- ---- ---- ---- 293.00 -.50 293.50 2120 ---- ---- ---- ---- 291.60 -.50 292.10 2125 ---- ---- ---- ---- 290.30 -.50 290.80 2130 ---- ---- ---- ---- 289.00 -.50 289.50 2135 ---- ---- ---- ---- 287.70 -.50 288.20 2140 ---- ---- ---- ---- 286.40 -.50 286.90 2145 ---- ---- ---- ---- 285.20 -.40 285.60 2150 ---- ---- ---- ---- 283.90 -.50 284.40 2155 ---- ---- ---- ---- 282.70 -.50 283.20 2160 ---- ---- ---- ---- 281.50 -.50 282.00 2165 ---- ---- ---- ---- 280.30 -.50 280.80 2170 ---- ---- ---- ---- 279.10 -.50 279.60 2175 ---- ---- ---- ---- 278.00 -.40 278.40 2180 ---- ---- ---- ---- 276.80 -.50 277.30 2185 ---- ---- ---- ---- 275.70 -.50 276.20 2190 ---- ---- ---- ---- 274.60 -.40 275.00 2195 ---- ---- ---- ---- 273.50 -.40 273.90 2200 ---- ---- ---- ---- 272.40 -.50 272.90 2205 ---- ---- ---- ---- 271.30 -.50 271.80 2210 ---- ---- ---- ---- 270.20 -.50 270.70 2215 ---- ---- ---- ---- 269.20 -.50 269.70 2220 ---- ---- ---- ---- 268.20 -.40 268.60 2225 ---- ---- ---- ---- 267.10 -.50 267.60 2230 ---- ---- ---- ---- 266.10 -.50 266.60 2235 ---- ---- ---- ---- 265.10 -.50 265.60 2240 ---- ---- ---- ---- 264.20 -.40 264.60 2245 ---- ---- ---- ---- 263.20 -.40 263.60 2250 ---- ---- ---- ---- 262.20 -.50 262.70 2255 ---- ---- ---- ---- 261.30 -.40 261.70 2260 ---- ---- ---- ---- 260.30 -.50 260.80 2265 ---- ---- ---- ---- 259.40 -.50 259.90 2270 ---- ---- ---- ---- 258.50 -.40 258.90 2275 ---- ---- ---- ---- 257.60 -.40 258.00 2280 ---- ---- ---- ---- 256.60 -.50 257.10 2285 ---- ---- ---- ---- 255.70 -.50 256.20 2290 ---- ---- ---- ---- 254.90 -.40 255.30 2295 ---- ---- ---- ---- 254.00 -.40 254.40 2300 ---- ---- ---- ---- 253.10 -.50 253.60 2305 ---- ---- ---- ---- 252.30 -.40 252.70 2310 ---- ---- ---- ---- 251.40 -.50 251.90 2315 ---- ---- ---- ---- 250.60 -.40 251.00 2320 ---- ---- ---- ---- 249.70 -.50 250.20 2325 ---- ---- ---- ---- 248.90 -.40 249.30 2330 ---- ---- ---- ---- 248.10 -.40 248.50 2335 ---- ---- ---- ---- 247.30 -.40 247.70 2340 ---- ---- ---- ---- 246.40 -.50 246.90 2345 ---- ---- ---- ---- 245.60 -.50 246.10 2350 ---- ---- ---- ---- 244.90 -.40 245.30 2355 ---- ---- ---- ---- 244.10 -.40 244.50 2360 ---- ---- ---- ---- 243.30 -.40 243.70 2365 ---- ---- ---- ---- 242.50 -.50 243.00 2370 ---- ---- ---- ---- 241.80 -.40 242.20 2375 ---- ---- ---- ---- 241.00 -.50 241.50 2380 ---- ---- ---- ---- 240.30 -.40 240.70 2385 ---- ---- ---- ---- 239.50 -.50 240.00 2390 ---- ---- ---- ---- 238.80 -.40 239.20 2395 ---- ---- ---- ---- 238.10 -.40 238.50 2400 ---- ---- ---- ---- 237.40 -.40 237.80 2405 ---- ---- ---- ---- 236.60 -.50 237.10 2410 ---- ---- ---- ---- 235.90 -.50 236.40 2420 ---- ---- ---- ---- 234.60 -.40 235.00 2425 ---- ---- ---- ---- 233.90 -.40 234.30 2430 ---- ---- ---- ---- 233.20 -.40 233.60 2440 ---- ---- ---- ---- 231.90 -.40 232.30 2450 ---- ---- ---- ---- 230.60 -.40 231.00 2460 ---- ---- ---- ---- 229.30 -.40 229.70 2470 ---- ---- ---- ---- 228.00 -.40 228.40 2475 ---- ---- ---- ---- 227.40 -.40 227.80 2480 ---- ---- ---- ---- 226.80 -.40 227.20 2490 ---- ---- ---- ---- 225.60 -.40 226.00 2500 ---- ---- ---- ---- 224.40 -.40 224.80 2525 ---- ---- ---- ---- 221.50 -.40 221.90 2550 ---- ---- ---- ---- 218.80 -.40 219.20 2575 ---- ---- ---- ---- 216.20 -.40 216.60 2600 ---- ---- ---- ---- 213.70 -.40 214.10 2625 ---- ---- ---- ---- 211.30 -.40 211.70 2650 ---- ---- ---- ---- 209.10 -.40 209.50 2675 ---- ---- ---- ---- 206.90 -.40 207.30 2700 ---- ---- ---- ---- 204.90 -.40 205.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 731.80 -.70 732.50 1425 ---- ---- ---- ---- 711.50 -.70 712.20 1450 ---- ---- ---- ---- 691.40 -.70 692.10 1475 ---- ---- ---- ---- 671.60 -.70 672.30 1500 ---- ---- ---- ---- 652.00 -.70 652.70 1525 ---- ---- ---- ---- 632.60 -.70 633.30 1550 ---- ---- ---- ---- 613.60 -.70 614.30 1575 ---- ---- ---- ---- 594.80 -.70 595.50 1580 ---- ---- ---- ---- 591.10 -.70 591.80 1590 ---- ---- ---- ---- 583.70 -.70 584.40 1600 ---- ---- ---- ---- 576.30 -.80 577.10 1610 ---- ---- ---- ---- 569.10 -.70 569.80 1620 ---- ---- ---- ---- 561.80 -.70 562.50 1625 ---- ---- ---- ---- 558.20 -.70 558.90 1630 ---- ---- ---- ---- 554.60 -.80 555.40 1640 ---- ---- ---- ---- 547.50 -.70 548.20 1650 ---- ---- ---- ---- 540.50 -.70 541.20 1660 ---- ---- ---- ---- 533.50 -.70 534.20 1670 ---- ---- ---- ---- 526.60 -.70 527.30 1675 ---- ---- ---- ---- 523.10 -.70 523.80 1680 ---- ---- ---- ---- 519.70 -.70 520.40 1685 ---- ---- ---- ---- 516.30 -.70 517.00 1690 ---- ---- ---- ---- 512.90 -.70 513.60 1695 ---- ---- ---- ---- 509.60 -.70 510.30 1700 ---- ---- ---- ---- 506.20 -.70 506.90 1705 ---- ---- ---- ---- 502.90 -.70 503.60 1710 ---- ---- ---- ---- 499.60 -.70 500.30 1715 ---- ---- ---- ---- 496.30 -.70 497.00 1720 ---- ---- ---- ---- 493.00 -.70 493.70 1725 ---- ---- ---- ---- 489.70 -.70 490.40 1730 ---- ---- ---- ---- 486.50 -.70 487.20 1735 ---- ---- ---- ---- 483.30 -.70 484.00 1740 ---- ---- ---- ---- 480.10 -.70 480.80 1745 ---- ---- ---- ---- 476.90 -.70 477.60 1750 ---- ---- ---- ---- 473.70 -.70 474.40 1755 ---- ---- ---- ---- 470.60 -.70 471.30 1760 ---- ---- ---- ---- 467.50 -.70 468.20 1765 ---- ---- ---- ---- 464.40 -.70 465.10 1770 ---- ---- ---- ---- 461.30 -.70 462.00 1775 ---- ---- ---- ---- 458.30 -.70 459.00 1780 ---- ---- ---- ---- 455.30 -.60 455.90 1785 ---- ---- ---- ---- 452.20 -.70 452.90 1790 ---- ---- ---- ---- 449.30 -.60 449.90 1795 ---- ---- ---- ---- 446.30 -.70 447.00 1800 ---- ---- ---- ---- 443.40 -.60 444.00 1805 ---- ---- ---- ---- 440.40 -.70 441.10 1810 ---- ---- ---- ---- 437.60 -.60 438.20 1815 ---- ---- ---- ---- 434.70 -.70 435.40 1820 ---- ---- ---- ---- 431.80 -.70 432.50 1825 ---- ---- ---- ---- 429.00 -.70 429.70 1830 ---- ---- ---- ---- 426.20 -.70 426.90 1835 ---- ---- ---- ---- 423.50 -.60 424.10 1840 ---- ---- ---- ---- 420.70 -.70 421.40 1845 ---- ---- ---- ---- 418.00 -.70 418.70 1850 ---- ---- ---- ---- 415.30 -.70 416.00 1855 ---- ---- ---- ---- 412.60 -.70 413.30 1860 ---- ---- ---- ---- 410.00 -.70 410.70 1865 ---- ---- ---- ---- 407.40 -.70 408.10 1870 ---- ---- ---- ---- 404.80 -.70 405.50 1875 ---- ---- ---- ---- 402.20 -.70 402.90 1880 ---- ---- ---- ---- 399.70 -.70 400.40 1885 ---- ---- ---- ---- 397.20 -.70 397.90 1890 ---- ---- ---- ---- 394.70 -.70 395.40 1895 ---- ---- ---- ---- 392.30 -.60 392.90 1900 ---- ---- ---- ---- 389.90 -.60 390.50 1905 ---- ---- ---- ---- 387.50 -.60 388.10 1910 ---- ---- ---- ---- 385.10 -.70 385.80 1915 ---- ---- ---- ---- 382.80 -.60 383.40 1920 ---- ---- ---- ---- 380.50 -.60 381.10 1925 ---- ---- ---- ---- 378.20 -.60 378.80 1930 ---- ---- ---- ---- 375.90 -.70 376.60 1935 ---- ---- ---- ---- 373.70 -.60 374.30 1940 ---- ---- ---- ---- 371.50 -.60 372.10 1945 ---- ---- ---- ---- 369.30 -.70 370.00 1950 ---- ---- ---- ---- 367.20 -.60 367.80 1955 ---- ---- ---- ---- 365.10 -.60 365.70 1960 ---- ---- ---- ---- 363.00 -.60 363.60 1965 ---- ---- ---- ---- 360.90 -.60 361.50 1970 ---- ---- ---- ---- 358.90 -.60 359.50 1975 ---- ---- ---- ---- 356.80 -.70 357.50 1980 ---- ---- ---- ---- 354.80 -.70 355.50 1985 ---- ---- ---- ---- 352.90 -.60 353.50 1990 ---- ---- ---- ---- 350.90 -.70 351.60 1995 ---- ---- ---- ---- 349.00 -.70 349.70 2000 ---- ---- ---- ---- 347.10 -.70 347.80 2005 ---- ---- ---- ---- 345.30 -.60 345.90 2010 ---- ---- ---- ---- 343.40 -.70 344.10 2015 ---- ---- ---- ---- 341.60 -.60 342.20 2020 ---- ---- ---- ---- 339.80 -.70 340.50 2025 ---- ---- ---- ---- 338.10 -.60 338.70 2030 ---- ---- ---- ---- 336.30 -.60 336.90 2035 ---- ---- ---- ---- 334.60 -.60 335.20 2040 ---- ---- ---- ---- 332.90 -.60 333.50 2045 ---- ---- ---- ---- 331.20 -.70 331.90 2050 ---- ---- ---- ---- 329.60 -.60 330.20 2055 ---- ---- ---- ---- 328.00 -.60 328.60 2060 ---- ---- ---- ---- 326.40 -.60 327.00 2065 ---- ---- ---- ---- 324.80 -.60 325.40 2070 ---- ---- ---- ---- 323.20 -.60 323.80 2075 ---- ---- ---- ---- 321.70 -.60 322.30 2080 ---- ---- ---- ---- 320.20 -.60 320.80 2085 ---- ---- ---- ---- 318.70 -.60 319.30 2090 ---- ---- ---- ---- 317.20 -.60 317.80 2095 ---- ---- ---- ---- 315.80 -.50 316.30 2100 ---- ---- ---- ---- 314.30 -.60 314.90 2105 ---- ---- ---- ---- 312.90 -.60 313.50 2110 ---- ---- ---- ---- 311.50 -.60 312.10 2115 ---- ---- ---- ---- 310.10 -.60 310.70 2120 ---- ---- ---- ---- 308.80 -.60 309.40 2125 ---- ---- ---- ---- 307.50 -.50 308.00 2130 ---- ---- ---- ---- 306.10 -.60 306.70 2135 ---- ---- ---- ---- 304.80 -.60 305.40 2140 ---- ---- ---- ---- 303.60 -.50 304.10 2145 ---- ---- ---- ---- 302.30 -.60 302.90 2150 ---- ---- ---- ---- 301.10 -.50 301.60 2155 ---- ---- ---- ---- 299.80 -.60 300.40 2160 ---- ---- ---- ---- 298.60 -.60 299.20 2165 ---- ---- ---- ---- 297.40 -.60 298.00 2170 ---- ---- ---- ---- 296.30 -.50 296.80 2175 ---- ---- ---- ---- 295.10 -.60 295.70 2180 ---- ---- ---- ---- 294.00 -.50 294.50 2185 ---- ---- ---- ---- 292.80 -.60 293.40 2190 ---- ---- ---- ---- 291.70 -.60 292.30 2195 ---- ---- ---- ---- 290.60 -.60 291.20 2200 ---- ---- ---- ---- 289.60 -.50 290.10 2205 ---- ---- ---- ---- 288.50 -.60 289.10 2210 ---- ---- ---- ---- 287.40 -.60 288.00 2215 ---- ---- ---- ---- 286.40 -.60 287.00 2220 ---- ---- ---- ---- 285.40 -.50 285.90 2225 ---- ---- ---- ---- 284.40 -.50 284.90 2230 ---- ---- ---- ---- 283.40 -.50 283.90 2235 ---- ---- ---- ---- 282.40 -.60 283.00 2240 ---- ---- ---- ---- 281.40 -.60 282.00 2245 ---- ---- ---- ---- 280.50 -.50 281.00 2250 ---- ---- ---- ---- 279.50 -.60 280.10 2255 ---- ---- ---- ---- 278.60 -.60 279.20 2260 ---- ---- ---- ---- 277.70 -.50 278.20 2265 ---- ---- ---- ---- 276.80 -.50 277.30 2270 ---- ---- ---- ---- 275.90 -.50 276.40 2275 ---- ---- ---- ---- 275.00 -.50 275.50 2280 ---- ---- ---- ---- 274.10 -.60 274.70 2285 ---- ---- ---- ---- 273.30 -.50 273.80 2290 ---- ---- ---- ---- 272.40 -.60 273.00 2295 ---- ---- ---- ---- 271.60 -.50 272.10 2300 ---- ---- ---- ---- 270.70 -.60 271.30 2310 ---- ---- ---- ---- 269.10 -.50 269.60 2320 ---- ---- ---- ---- 267.50 -.50 268.00 2325 ---- ---- ---- ---- 266.70 -.50 267.20 2330 ---- ---- ---- ---- 265.90 -.60 266.50 2340 ---- ---- ---- ---- 264.40 -.50 264.90 2350 ---- ---- ---- ---- 262.90 -.50 263.40 2360 ---- ---- ---- ---- 261.40 -.60 262.00 2370 ---- ---- ---- ---- 260.00 -.50 260.50 2375 ---- ---- ---- ---- 259.30 -.50 259.80 2380 ---- ---- ---- ---- 258.60 -.50 259.10 2390 ---- ---- ---- ---- 257.20 -.60 257.80 2400 ---- ---- ---- ---- 255.90 -.50 256.40 2425 ---- ---- ---- ---- 252.70 -.50 253.20 2450 ---- ---- ---- ---- 249.70 -.50 250.20 2475 ---- ---- ---- ---- 246.80 -.50 247.30 2500 ---- ---- ---- ---- 244.00 -.60 244.60 2525 ---- ---- ---- ---- 241.50 -.50 242.00 2550 ---- ---- ---- ---- 239.00 -.50 239.50 2575 ---- ---- ---- ---- 236.70 -.50 237.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13621 26969 451024 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 48 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 ---- ---- ---- ---- .10 UNCH .10 2119 1225 ---- ---- ---- ---- .10 UNCH .10 67 1250 ---- ---- ---- ---- .10 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH .10 567 1325 ---- ---- ---- ---- .10 UNCH .10 568 1350 ---- ---- ---- ---- .10 UNCH .10 208 1360 ---- ---- ---- ---- .10 UNCH .10 183 1370 ---- ---- ---- ---- .10 UNCH .10 112 1375 ---- ---- ---- ---- .10 UNCH .10 122 1380 ---- ---- ---- ---- .10 UNCH .10 233 1390 ---- ---- ---- ---- .10 UNCH .10 73 1400 ---- ---- ---- ---- .10 UNCH .10 1772 1410 ---- ---- ---- ---- .10 UNCH .10 200 1420 ---- ---- ---- ---- .10 UNCH .10 304 1425 ---- ---- ---- ---- .10 UNCH .10 59 1430 ---- ---- ---- ---- .10 UNCH .10 29 1440 ---- ---- ---- ---- .10 UNCH .10 152 1445 ---- ---- ---- ---- .10 UNCH .10 70 1450 ---- ---- ---- ---- .10 UNCH .10 949 1455 ---- ---- ---- ---- .10 UNCH .10 171 1460 ---- ---- ---- ---- .10 UNCH .10 1598 1465 ---- ---- ---- ---- .10 UNCH .10 161 1470 ---- ---- ---- ---- .10 UNCH .10 197 1475 ---- ---- ---- ---- .10 UNCH .10 191 1480 ---- ---- ---- ---- .10 UNCH .10 108 1485 ---- ---- ---- ---- .10 UNCH .10 121 1490 ---- ---- ---- ---- .10 UNCH .10 113 1495 ---- ---- ---- ---- .10 UNCH .10 78 1500 ---- ---- ---- ---- .10 UNCH .10 4572 1505 ---- ---- ---- ---- .10 UNCH .10 16 1510 ---- ---- ---- ---- .10 UNCH .10 131 1515 ---- ---- ---- ---- .10 UNCH .10 193 1520 ---- ---- ---- ---- .10 UNCH .10 270 1525 ---- ---- ---- ---- .10 UNCH .10 126 1530 ---- ---- ---- ---- .10 UNCH .10 213 1535 ---- ---- ---- ---- .10 UNCH .10 96 1540 ---- ---- ---- ---- .10 UNCH .10 193 1545 ---- ---- ---- ---- .10 UNCH .10 76 1550 ---- ---- ---- ---- .10 UNCH .10 2275 1555 ---- ---- ---- ---- .10 UNCH .10 107 1560 ---- ---- ---- ---- .10 UNCH .10 820 1565 ---- ---- ---- ---- .10 UNCH .10 184 1570 ---- ---- ---- ---- .10 UNCH .10 172 1575 ---- ---- ---- ---- .10 UNCH .10 712 1580 ---- ---- ---- ---- .10 UNCH .10 122 1585 ---- ---- ---- ---- .10 UNCH .10 268 1590 ---- ---- ---- ---- .10 UNCH .10 328 1595 ---- ---- ---- ---- .10 UNCH .10 136 1600 ---- ---- ---- ---- .10 UNCH .10 2 2514 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 .10 92 456 1645 ---- ---- ---- ---- .10 UNCH .10 66 1650 ---- ---- ---- ---- .10 UNCH .10 2241 1655 ---- ---- ---- ---- .10 UNCH .10 230 1660 ---- ---- ---- ---- .10 UNCH .10 454 1665 ---- ---- ---- ---- .10 UNCH .10 587 1670 ---- ---- ---- ---- .10 UNCH .10 213 1675 ---- ---- ---- ---- .10 UNCH 3 .10 882 1680 ---- ---- ---- ---- .10 UNCH 4 .10 775 1685 ---- ---- ---- ---- .10 UNCH .10 516 1690 ---- ---- ---- ---- .10 UNCH .10 1 1748 1695 ---- ---- ---- ---- .10 UNCH .10 92 175 1700 .10 .10 .10 .10 .10 UNCH 57 .10 33 2938 1705 .10 .10 .10 .10 .10 UNCH 1 .10 206 1710 .10 .10 .10 .10 .10 UNCH 7 .10 7 441 1715 ---- ---- ---- ---- .10 UNCH .10 260 1720 .10 .10 .10 .10 .10 UNCH 2 .10 10 975 1725 .10 .10 .10 .10 .10 UNCH 3 .10 23 771 1730 .10 .10 .10 .10 .10 UNCH 2 .10 373 1735 ---- ---- .10A .10A .10 -.10 .20 4 1510 1740 ---- ---- .10A .10A .10 -.10 2 .20 12 539 1745 ---- ---- ---- ---- .10 -.10 12 .20 11 796 1750 .10 .20 .10 .20 .10 -.20 61 .30 54 2156 1755 .30 .40 .20 .20 .20 -.10 33 .30 14 486 1760 .40 .40 .20 .20 .20 -.20 6 .40 53 560 1765 ---- ---- .30A .30A .30 -.10 3 .40 36 434 1770 .40 .40 .30 .30 .30 -.30 8 .60 1111 1406 1775 .60 .60 .40 .40 .40 -.30 18 .70 215 971 1780 .80 .80 .50 .50 .50 -.40 52 .90 245 433 1785 1.00 1.10B .60A .70 .70 -.50 10 1.20 541 1333 1790 1.50 1.50 .70 1.10 .90 -.70 105 1.60 150 605 1795 1.30 1.50 1.00A 1.40A 1.20 -.90 12 2.10 71 222 1800 2.20 2.70 1.30A 1.90B 1.70 -1.10 106 2.80 909 1922 1805 2.70 2.80 1.70 2.10A 2.40 -1.30 121 3.70 23 147 1810 3.30 4.00 2.40A 3.70A 3.40 -1.60 25 5.00 53 434 1815 6.60 6.80B 3.30A 5.50B 4.90 -1.60 228 6.50 270 464 1820 8.70 9.10B 4.50A 7.00A 6.70 -1.70 57 8.40 269 476 1825 9.40 11.70B 6.20A 10.10B 9.00 -1.70 98 10.70 237 508 1830 12.10 14.70B 8.10A 10.30A 11.70 -1.70 14 13.40 34 125 1835 13.00 18.10B 10.70A 13.30A 15.00 -1.50 15 16.50 3 11 1840 ---- 22.00B 13.60A 13.60A 18.60 -1.30 47 19.90 17 55 1845 19.80 26.00B 16.90A 24.40B 22.50 -1.20 2 23.70 2 17 1850 23.80 30.40B 20.60A 28.80B 26.80 -.90 59 27.70 15 53 1855 32.80 34.90B 24.60A 24.60A 31.20 -.80 3 32.00 1 32 1860 33.20 39.50B 28.90A 28.90A 35.90 -.60 3 36.50 3 13 1865 ---- 44.30B 33.40A 33.40A 40.60 -.50 41.10 3 1870 44.50 49.10B 37.90A 49.10B 45.40 -.40 2 45.80 2 1875 ---- 53.90B 42.60A 42.60A 50.20 -.30 50.50 2 1880 ---- 58.70B 47.40A 47.40A 55.10 -.20 55.30 4 1885 ---- 63.60B 52.20A 52.20A 60.00 -.20 60.20 2 1890 ---- 68.50B 57.30A 57.30A 64.90 -.20 65.10 3 1895 ---- 73.40B 62.20A 62.20A 69.80 -.20 70.00 2 1900 ---- 78.60B 66.90A 66.90A 74.80 -.10 74.90 267 1905 ---- 83.40B 72.00A 72.00A 79.80 -.10 79.90 32 1910 ---- 88.30B 77.00A 77.00A 84.70 -.10 84.80 1 1915 ---- 93.30B 82.00A 82.00A 89.70 -.10 89.80 1 1920 ---- 98.30B 86.90A 86.90A 94.70 UNCH 94.70 3 1925 ---- 103.50B 91.70A 91.70A 99.70 UNCH 99.70 4 1930 ---- 108.30B 96.80A 96.80A 104.70 UNCH 104.70 86 1935 ---- 113.30B 101.90A 101.90A 109.70 UNCH 109.70 1940 ---- 118.30B 106.80A 106.80A 114.70 UNCH 114.70 2 1945 ---- 123.20B 111.80A 111.80A 119.70 UNCH 119.70 1 1950 ---- 128.40B 116.60A 116.60A 124.70 +.10 124.60 9 1955 ---- 133.20B 121.80A 121.80A 129.70 +.10 129.60 1960 ---- 138.20B 126.80A 126.80A 134.70 +.10 134.60 5 1965 ---- 143.20B 131.80A 131.80A 139.70 +.10 139.60 3 1970 ---- 148.20B 136.80A 136.80A 144.70 +.10 144.60 1975 ---- 153.40B 141.60A 141.60A 149.60 UNCH 149.60 1980 ---- 158.20B 146.80A 146.80A 154.60 UNCH 154.60 1985 ---- 163.20B 151.80A 151.80A 159.60 UNCH 159.60 1990 ---- 168.20B 156.70A 156.70A 164.60 UNCH 164.60 1995 ---- 173.20B 161.70A 161.70A 169.60 UNCH 169.60 2000 ---- 178.40B 166.50A 166.50A 174.60 UNCH 174.60 38 2005 ---- 181.80B 172.00A 172.00A 179.60 UNCH 179.60 2010 ---- 186.80B 177.00A 177.00A 184.60 UNCH 184.60 2015 ---- 191.80B 182.00A 182.00A 189.60 UNCH 189.60 2020 ---- 196.80B 187.00A 187.00A 194.60 UNCH 194.60 2025 ---- 201.80B 191.50A 191.50A 199.60 UNCH 199.60 2030 ---- 206.80B 197.00A 197.00A 204.60 UNCH 204.60 1 2035 ---- 211.80B 202.00A 202.00A 209.60 UNCH 209.60 2040 ---- 216.80B 207.00A 207.00A 214.60 UNCH 214.60 2045 ---- 221.80B 212.00A 212.00A 219.60 UNCH 219.60 2050 ---- 226.80B 217.00A 217.00A 224.60 UNCH 224.60 1 2055 ---- 231.80B 221.90A 221.90A 229.60 UNCH 229.60 2060 ---- 236.80B 226.90A 226.90A 234.60 UNCH 234.60 2065 ---- 241.80B 231.90A 231.90A 239.60 UNCH 239.60 2070 ---- 246.80B 236.90A 236.90A 244.60 UNCH 244.60 2075 ---- 251.80B 241.90A 241.90A 249.60 UNCH 249.60 2080 ---- 256.80B 246.90A 246.90A 254.60 UNCH 254.60 2085 ---- 261.80B 251.90A 251.90A 259.60 UNCH 259.60 2090 ---- 266.80B 256.90A 256.90A 264.60 UNCH 264.60 2095 ---- 271.80B 261.90A 261.90A 269.60 UNCH 269.60 2100 ---- 276.80B 267.00A 267.00A 274.60 UNCH 274.60 2105 ---- 281.80B 271.90A 271.90A 279.60 UNCH 279.60 2110 ---- 286.80B 276.90A 276.90A 284.60 UNCH 284.60 2115 ---- 291.80B 281.90A 281.90A 289.60 UNCH 289.60 2120 ---- 296.80B 286.90A 286.90A 294.60 UNCH 294.60 2125 ---- 301.80B 291.90A 291.90A 299.60 UNCH 299.60 2130 ---- 306.80B 296.90A 296.90A 304.60 UNCH 304.60 2135 ---- 311.80B 302.00A 302.00A 309.60 UNCH 309.60 2140 ---- 316.80B 306.90A 306.90A 314.60 UNCH 314.60 2145 ---- 321.80B 312.00A 312.00A 319.60 UNCH 319.60 2150 ---- 326.80B 317.00A 317.00A 324.60 UNCH 324.60 4 2155 ---- 331.80B 322.00A 322.00A 329.60 UNCH 329.60 2160 ---- 336.80B 326.90A 326.90A 334.60 UNCH 334.60 2165 ---- 341.80B 332.00A 332.00A 339.60 UNCH 339.60 2170 ---- 346.80B 336.90A 336.90A 344.60 UNCH 344.60 2175 ---- 351.80B 341.90A 341.90A 349.60 UNCH 349.60 2180 ---- 356.80B 346.90A 346.90A 354.60 UNCH 354.60 2185 ---- 361.80B 352.00A 352.00A 359.60 UNCH 359.60 2190 ---- 366.80B 357.00A 357.00A 364.60 UNCH 364.60 2195 ---- 371.80B 362.00A 362.00A 369.60 UNCH 369.60 2200 ---- 376.80B 367.00A 367.00A 374.60 UNCH 374.60 2205 ---- 381.80B 372.00A 372.00A 379.60 UNCH 379.60 2210 ---- 386.80B 376.90A 376.90A 384.60 UNCH 384.60 2215 ---- 391.80B 382.00A 382.00A 389.60 UNCH 389.60 2220 ---- 396.80B 386.90A 386.90A 394.60 UNCH 394.60 2225 ---- 401.80B 391.90A 391.90A 399.60 UNCH 399.60 2230 ---- 406.80B 397.00A 397.00A 404.60 UNCH 404.60 2235 ---- 411.80B 402.00A 402.00A 409.60 UNCH 409.60 2240 ---- 416.80B 407.00A 407.00A 414.60 UNCH 414.60 2245 ---- 421.80B 412.00A 412.00A 419.60 UNCH 419.60 2250 ---- 426.80B 417.00A 417.00A 424.60 UNCH 424.60 2255 ---- 431.80B 422.00A 422.00A 429.60 UNCH 429.60 2260 ---- 436.80B 427.00A 427.00A 434.60 UNCH 434.60 2265 ---- 441.80B 432.00A 432.00A 439.60 UNCH 439.60 2270 ---- 446.80B 437.00A 437.00A 444.60 UNCH 444.60 2275 ---- 451.80B 442.00A 442.00A 449.60 UNCH 449.60 2280 ---- 456.80B 447.00A 447.00A 454.60 UNCH 454.60 2290 ---- 466.80B 457.00A 457.00A 464.60 UNCH 464.60 2300 ---- 476.80B 467.10A 467.10A 474.60 UNCH 474.60 7 2310 ---- 486.80B 477.00A 477.00A 484.60 UNCH 484.60 1 2320 ---- 496.80B 487.00A 487.00A 494.60 UNCH 494.60 1 2325 ---- 501.80B 492.00A 492.00A 499.60 UNCH 499.60 2330 ---- 506.80B 497.00A 497.00A 504.60 UNCH 504.60 1 2340 ---- 516.80B 507.00A 507.00A 514.60 UNCH 514.60 2350 ---- 526.80B 517.00A 517.00A 524.60 UNCH 524.60 9 2360 ---- 536.80B 527.00A 527.00A 534.60 UNCH 534.60 2 2375 ---- 551.80B 541.90A 541.90A 549.60 UNCH 549.60 2400 ---- 576.80B 566.90A 566.90A 574.60 UNCH 574.60 1 2425 ---- 601.80B 592.00A 592.00A 599.60 UNCH 599.60 2450 ---- 626.80B 617.10A 617.10A 624.60 UNCH 624.60 2475 ---- 651.80B 642.00A 642.00A 649.60 UNCH 649.60 2500 ---- 676.80B 667.00A 667.00A 674.60 UNCH 674.60 2525 ---- 701.80B 692.00A 692.00A 699.60 UNCH 699.60 2550 ---- 726.80B 717.00A 717.00A 724.60 UNCH 724.60 1 2700 ---- 876.80B 867.00A 867.00A 874.60 UNCH 874.60 5 2750 ---- 926.80B 917.00A 917.00A 924.60 UNCH 924.60 6 2800 ---- 976.80B 967.00A 967.00A 974.60 UNCH 974.60 4 3000 ---- 1176.80B 1167.00A 1167.00A 1174.60 UNCH 1174.60 2 3100 ---- 1276.80B 1267.00A 1267.00A 1274.60 UNCH 1274.60 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 63 1250 ---- ---- ---- ---- .10 UNCH .10 10055 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 242 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 UNCH .10 1738 1410 ---- ---- ---- ---- .10 UNCH .10 118 1420 ---- ---- ---- ---- .10 UNCH .10 259 1425 ---- ---- ---- ---- .10 UNCH .10 79 1430 ---- ---- ---- ---- .10 UNCH .10 84 1440 ---- ---- ---- ---- .10 UNCH .10 5 165 1445 ---- ---- ---- ---- .10 UNCH .10 105 1450 .10 .10 .10 .10 .10 UNCH 3 .10 930 1455 ---- ---- ---- ---- .10 UNCH .10 51 1460 ---- ---- ---- ---- .10 UNCH .10 115 1465 ---- ---- ---- ---- .10 UNCH .10 48 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 ---- ---- ---- ---- .10 UNCH .10 266 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .10 UNCH .10 143 1490 ---- ---- ---- ---- .10 UNCH .10 60 1495 ---- ---- ---- ---- .10 UNCH .10 75 1500 ---- ---- ---- ---- .10 UNCH .10 11 1626 1505 ---- ---- ---- ---- .10 UNCH .10 77 1510 ---- ---- ---- ---- .10 UNCH .10 319 1515 ---- ---- ---- ---- .10 -.10 .20 11 108 1520 ---- ---- ---- ---- .10 -.10 .20 1 195 1525 ---- ---- ---- ---- .10 -.10 .20 8 272 1530 ---- ---- ---- ---- .20 UNCH .20 13 228 1535 ---- ---- ---- ---- .20 UNCH .20 66 1540 ---- ---- ---- ---- .20 UNCH .20 105 1545 ---- ---- ---- ---- .20 UNCH .20 14 1550 ---- ---- ---- ---- .20 -.10 .30 3 875 1555 ---- ---- ---- ---- .20 -.10 .30 47 1560 .30 .30 .30 .30 .30 UNCH 2 .30 10 42 1565 ---- ---- ---- ---- .30 UNCH .30 57 1570 .40 .40 .40 .40 .30 UNCH 3 .30 3 115 1575 .40 .40 .40 .40 .30 -.10 2 .40 2 167 1580 ---- ---- ---- ---- .40 UNCH 4 .40 1 111 1585 .30 .30 .30 .30 .40 UNCH 1 .40 24 1590 ---- ---- ---- ---- .40 -.10 .50 1 167 1595 ---- ---- ---- ---- .50 UNCH .50 3 48 1600 .50 .60 .40 .50 .50 -.10 125 .60 14 2196 1605 ---- ---- ---- ---- .50 -.10 .60 20 1610 ---- ---- ---- ---- .60 UNCH .60 2 307 1615 ---- ---- .60A .60A .60 -.10 .70 5 152 1620 .70 .70 .70 .70 .70 -.10 6 .80 18 395 1625 .70 .70 .70 .70 .70 -.10 6 .80 10 796 1630 ---- ---- .80A .80A .80 -.10 .90 5 185 1635 ---- ---- .80A .80A .90 -.10 93 1.00 346 316 1640 ---- ---- .90A .90A .90 -.20 2 1.10 27 171 1645 1.10 1.10 .90 .90 1.00 -.20 2 1.20 2 40 1650 1.30 1.30 1.00 1.00 1.10 -.20 139 1.30 89 2917 1655 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 213 1660 1.20 1.20 1.20 1.20 1.30 -.20 3 1.50 610 1665 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 3 111 1670 1.60 1.60 1.50 1.50 1.50 -.30 2 1.80 33 2129 1675 1.70 1.70 1.60 1.60 1.70 -.30 16 2.00 10 3783 1680 ---- ---- 1.80A 1.80A 1.80 -.30 1 2.10 11 551 1685 2.10 2.10 2.00 2.10B 2.00 -.30 8 2.30 4 310 1690 2.20 2.20 2.10A 2.10A 2.20 -.30 7 2.50 8 550 1695 2.70 2.70 2.40 2.40 2.40 -.40 26 2.80 9 82 1700 2.80 2.90B 2.60 2.70 2.60 -.50 26 3.10 865 2368 1705 3.00 3.20B 2.80A 3.20B 2.90 -.40 1 3.30 151 1710 3.50 3.70 3.00 3.20B 3.20 -.50 25 3.70 9 215 1715 ---- ---- 3.40A 3.40A 3.50 -.50 1 4.00 10 183 1720 4.20 4.40B 3.60 3.80A 3.90 -.60 100 4.50 244 364 1725 4.60 4.60 4.10 4.40B 4.30 -.60 9 4.90 13 1792 1730 4.80 4.80 4.50A 4.90B 4.80 -.60 5 5.40 73 682 1735 5.90 5.90 5.00A 5.00A 5.30 -.60 16 5.90 15 839 1740 5.80 5.80 5.50A 5.70A 5.90 -.60 3 6.50 17 1059 1745 6.40 6.40 6.00A 6.30A 6.50 -.70 4 7.20 5 375 1750 7.80 8.00B 6.70A 7.40A 7.20 -.70 234 7.90 472 2758 1755 8.80 8.90B 7.30A 8.90B 8.00 -.80 5 8.80 9 398 1760 9.30 9.80B 8.10A 9.20B 8.90 -.80 13 9.70 162 402 1765 11.00 11.00 8.90A 8.90A 9.90 -.80 11 10.70 4 320 1770 11.10 12.00 9.90A 9.90A 11.00 -.80 11 11.80 33 722 1775 13.40 13.40 10.90A 10.90A 12.20 -.80 11 13.00 302 1078 1780 14.60 14.80 12.10A 12.10A 13.40 -1.00 40 14.40 416 483 1785 ---- 16.20B 13.30A 13.30A 14.90 -.90 3 15.80 235 406 1790 17.70 17.80B 14.60A 16.90B 16.40 -1.00 260 17.40 95 1685 1795 ---- 19.60B 16.10A 16.10A 18.10 -1.00 7 19.10 2 119 1800 20.70 21.50B 17.70A 20.20A 19.90 -1.00 86 20.90 276 2384 1805 ---- 23.60B 19.40A 19.40A 21.80 -1.00 3 22.80 92 82 1810 24.30 25.70B 21.30A 24.70B 23.90 -1.00 5 24.90 62 161 1815 26.80 28.10B 23.30A 27.00B 26.10 -1.10 12 27.20 39 263 1820 27.90 30.70 25.40A 29.40B 28.50 -1.00 18 29.50 107 102 1825 29.50 33.10B 27.70A 32.00B 31.00 -1.00 112 32.00 298 975 1830 ---- 35.80B 30.10A 30.10A 33.60 -1.00 20 34.60 229 149 1835 ---- 38.70B 32.70A 32.70A 36.40 -1.00 37.40 28 49 1840 ---- 41.70B 35.40A 35.40A 39.30 -1.00 15 40.30 8 33 1845 ---- 44.80B 38.30A 38.30A 42.40 -.90 43.30 2 9 1850 43.90 48.10B 41.20A 46.90B 45.50 -.90 19 46.40 15 210 1855 ---- 51.40B 44.30A 44.30A 48.80 -.90 49.70 1 1860 ---- 54.90B 47.50A 47.50A 52.20 -.90 53.10 10 25 1865 ---- 58.50B 50.90A 50.90A 55.80 -.80 56.60 4 15 1870 ---- 62.20B 54.30A 54.30A 59.40 -.80 60.20 9 1875 ---- 66.00B 57.90A 57.90A 63.10 -.80 63.90 2 79 1880 ---- 69.90B 61.60A 61.60A 67.00 -.70 67.70 55 1885 ---- 73.90B 65.30A 65.30A 70.90 -.70 71.60 2 1890 ---- 78.00B 69.20A 69.20A 74.90 -.70 75.60 1 13 1895 ---- 82.10B 73.10A 73.10A 79.00 -.70 79.70 4 1900 81.10 86.40B 77.20A 85.20B 83.20 -.60 1 83.80 1 461 1905 ---- 90.60B 81.20A 81.20A 87.40 -.60 88.00 229 1910 ---- 95.00B 85.40A 85.40A 91.80 -.50 92.30 1 257 1915 ---- 99.40B 89.60A 89.60A 96.10 -.50 96.60 2 3 1920 95.90 103.90B 93.90A 102.60B 100.60 -.40 1 101.00 1 6 1925 ---- 108.40B 98.30A 98.30A 105.00 -.50 105.50 1 63 1930 ---- 113.00B 102.70A 102.70A 109.60 -.30 109.90 4 1935 ---- 117.60B 107.20A 107.20A 114.10 -.40 114.50 1 10 1940 ---- 122.20B 111.70A 111.70A 118.70 -.40 119.10 2 2 1945 ---- 126.70B 116.30A 116.30A 123.40 -.30 123.70 8 1950 ---- 131.60B 120.90A 120.90A 128.00 -.30 128.30 8 59 1955 ---- 136.10B 125.50A 125.50A 132.70 -.30 133.00 3 1960 ---- 140.90B 130.30A 130.30A 137.40 -.30 137.70 4 1965 ---- 145.70B 135.00A 135.00A 142.20 -.20 142.40 4 1970 ---- 150.40B 139.70A 139.70A 146.90 -.30 147.20 4 1975 ---- 155.40B 144.40A 144.40A 151.70 -.20 151.90 38 1980 ---- 160.10B 149.20A 149.20A 156.50 -.20 156.70 1 1985 ---- 164.90B 154.00A 154.00A 161.40 -.10 161.50 101 1990 ---- 169.70B 158.80A 158.80A 166.20 -.20 166.40 1995 ---- 174.60B 163.60A 163.60A 171.10 -.10 171.20 1 2000 ---- 179.60B 168.30A 168.30A 175.90 -.10 176.00 271 2005 ---- 184.40B 173.30A 173.30A 180.80 -.10 180.90 2 2010 ---- 189.30B 178.20A 178.20A 185.70 -.10 185.80 1 2015 ---- 194.20B 183.10A 183.10A 190.60 -.10 190.70 2020 ---- 199.10B 188.00A 188.00A 195.50 -.10 195.60 2025 ---- 204.20B 192.80A 192.80A 200.40 -.10 200.50 102 2030 ---- 208.90B 197.80A 197.80A 205.30 -.10 205.40 2035 ---- 213.90B 202.70A 202.70A 210.30 UNCH 210.30 2040 ---- 218.80B 207.60A 207.60A 215.20 -.10 215.30 2045 ---- 223.80B 212.50A 212.50A 220.10 -.10 220.20 2050 ---- 228.90B 217.30A 217.30A 225.10 UNCH 225.10 152 2055 ---- 233.70B 222.40A 222.40A 230.00 -.10 230.10 2060 ---- 238.60B 227.30A 227.30A 235.00 UNCH 235.00 2065 ---- 243.60B 232.30A 232.30A 239.90 -.10 240.00 2070 ---- 248.50B 237.20A 237.20A 244.90 UNCH 244.90 1 2075 ---- 253.70B 242.10A 242.10A 249.90 UNCH 249.90 2080 ---- 258.50B 247.20A 247.20A 254.80 -.10 254.90 2 2085 ---- 262.00B 252.40A 252.40A 259.80 UNCH 259.80 2090 ---- 267.00B 257.50A 257.50A 264.80 UNCH 264.80 2095 ---- 272.00B 262.20A 262.20A 269.80 UNCH 269.80 2100 ---- 278.60B 266.90A 266.90A 274.70 -.10 274.80 5 2105 ---- 281.90B 272.30A 272.30A 279.70 UNCH 279.70 2110 ---- 286.80B 277.10A 277.10A 284.70 UNCH 284.70 2115 ---- 291.80B 282.10A 282.10A 289.70 UNCH 289.70 2120 ---- 296.80B 287.20A 287.20A 294.70 UNCH 294.70 2125 ---- 303.50B 291.80A 291.80A 299.70 UNCH 299.70 2130 ---- 306.70B 297.00A 297.00A 304.60 -.10 304.70 2135 ---- 311.70B 302.10A 302.10A 309.60 -.10 309.70 2140 ---- 316.70B 307.10A 307.10A 314.60 UNCH 314.60 2145 ---- 321.70B 312.10A 312.10A 319.60 UNCH 319.60 2150 ---- 328.40B 316.70A 316.70A 324.60 UNCH 324.60 2155 ---- 331.70B 322.10A 322.10A 329.60 UNCH 329.60 2160 ---- 336.70B 327.10A 327.10A 334.60 UNCH 334.60 2165 ---- 341.70B 332.10A 332.10A 339.60 UNCH 339.60 2170 ---- 346.70B 337.10A 337.10A 344.60 UNCH 344.60 2175 ---- 351.70B 341.60A 341.60A 349.60 UNCH 349.60 2180 ---- 356.70B 347.10A 347.10A 354.60 UNCH 354.60 2185 ---- 361.70B 352.10A 352.10A 359.60 UNCH 359.60 2190 ---- 366.70B 357.10A 357.10A 364.60 UNCH 364.60 2195 ---- 371.70B 362.10A 362.10A 369.60 UNCH 369.60 2200 ---- 376.70B 367.10A 367.10A 374.60 UNCH 374.60 2205 ---- 381.70B 372.10A 372.10A 379.60 UNCH 379.60 2210 ---- 386.70B 377.10A 377.10A 384.60 UNCH 384.60 2215 ---- 391.70B 382.10A 382.10A 389.60 UNCH 389.60 2220 ---- 396.70B 387.10A 387.10A 394.60 UNCH 394.60 2225 ---- 401.70B 392.10A 392.10A 399.60 UNCH 399.60 2230 ---- 406.70B 397.10A 397.10A 404.60 UNCH 404.60 2235 ---- 411.70B 402.00A 402.00A 409.60 UNCH 409.60 2240 ---- 416.70B 407.10A 407.10A 414.60 UNCH 414.60 2245 ---- 421.70B 412.10A 412.10A 419.60 UNCH 419.60 2250 ---- 426.70B 417.10A 417.10A 424.60 UNCH 424.60 2255 ---- 431.70B 422.10A 422.10A 429.60 UNCH 429.60 2260 ---- 436.70B 427.10A 427.10A 434.60 UNCH 434.60 2265 ---- 441.70B 432.10A 432.10A 439.60 UNCH 439.60 2270 ---- 446.70B 437.10A 437.10A 444.60 UNCH 444.60 2275 ---- 451.70B 442.00A 442.00A 449.60 UNCH 449.60 2280 ---- 456.70B 447.10A 447.10A 454.60 UNCH 454.60 2290 ---- 466.70B 457.10A 457.10A 464.60 UNCH 464.60 2300 ---- 476.70B 467.10A 467.10A 474.60 UNCH 474.60 2310 ---- 486.70B 477.10A 477.10A 484.60 UNCH 484.60 2320 ---- 496.60B 487.10A 487.10A 494.60 UNCH 494.60 2325 ---- 501.60B 492.00A 492.00A 499.60 UNCH 499.60 2330 ---- 506.60B 497.20A 497.20A 504.60 UNCH 504.60 2340 ---- 516.60B 507.20A 507.20A 514.60 UNCH 514.60 2350 ---- 526.60B 517.20A 517.20A 524.60 UNCH 524.60 2360 ---- 536.60B 527.20A 527.20A 534.60 UNCH 534.60 2375 ---- 551.60B 542.10A 542.10A 549.60 UNCH 549.60 2400 ---- 576.60B 567.20A 567.20A 574.60 UNCH 574.60 2425 ---- 601.60B 592.10A 592.10A 599.60 UNCH 599.60 2450 ---- 626.60B 617.10A 617.10A 624.60 UNCH 624.60 2475 ---- 651.60B 642.10A 642.10A 649.60 UNCH 649.60 2500 ---- 676.60B 667.10A 667.10A 674.60 UNCH 674.60 5 2525 ---- 701.60B 692.10A 692.10A 699.60 UNCH 699.60 2550 ---- 726.60B 717.10A 717.10A 724.60 UNCH 724.60 2650 ---- 826.50B 817.10A 817.10A 824.60 UNCH 824.60 3000 ---- 1176.40B 1167.20A 1167.20A 1174.60 UNCH 1174.60 3200 ---- 1376.30B 1367.20A 1367.20A 1374.60 UNCH 1374.60 3500 ---- 1676.20B 1667.20A 1667.20A 1674.60 UNCH 1674.60 4000 ---- 2176.00B 2167.20A 2167.20A 2174.60 UNCH 2174.60 900 ---- ---- ---- ---- .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 UNCH .10 95 1250 .10 .10 .10 .10 .10 UNCH 20 .10 564 1275 .10 .10 .10 .10 .10 UNCH 40 .10 63 1300 ---- ---- ---- ---- .10 UNCH .10 1905 1325 ---- ---- ---- ---- .10 UNCH .10 351 1350 ---- ---- ---- ---- .10 -.10 .20 52 1360 ---- ---- ---- ---- .10 -.10 .20 1 1370 ---- ---- ---- ---- .20 UNCH .20 1 1375 ---- ---- ---- ---- .20 UNCH .20 46 1380 ---- ---- ---- ---- .20 UNCH .20 110 1390 ---- ---- ---- ---- .20 UNCH .20 51 1400 ---- ---- ---- ---- .20 UNCH .20 110 1159 1410 ---- ---- ---- ---- .20 -.10 .30 132 1420 ---- ---- ---- ---- .20 -.10 .30 40 1425 ---- ---- ---- ---- .20 -.10 .30 81 1430 ---- ---- ---- ---- .30 UNCH .30 50 1440 ---- ---- ---- ---- .30 -.10 .40 158 1450 ---- ---- ---- ---- .30 -.10 .40 1 321 1460 ---- ---- ---- ---- .30 -.10 .40 40 462 1465 ---- ---- ---- ---- .40 -.10 .50 1470 ---- ---- ---- ---- .40 -.10 3 .50 134 1475 ---- ---- ---- ---- .40 -.10 .50 13 1480 ---- ---- ---- ---- .40 -.10 .50 15 77 1485 ---- ---- ---- ---- .40 -.20 .60 19 1490 ---- ---- ---- ---- .40 -.20 .60 18 1495 ---- ---- ---- ---- .50 -.10 .60 1500 .60 .60 .60 .60 .50 -.10 1 .60 1276 1505 ---- ---- ---- ---- .50 -.20 .70 17 1510 ---- ---- ---- ---- .60 -.10 .70 115 1515 ---- ---- .70A .70A .60 -.20 .80 208 1520 ---- ---- ---- ---- .60 -.20 .80 6 30 1525 ---- ---- ---- ---- .70 -.10 .80 76 1530 ---- ---- .80A .80A .70 -.20 1 .90 4 19 1535 ---- ---- ---- ---- .70 -.20 .90 64 1540 .90 .90 .90 .90 .80 -.20 2 1.00 2 38 1545 ---- ---- ---- ---- .80 -.20 1.00 10 1550 ---- ---- 1.00A 1.00A .90 -.20 1 1.10 1 244 1555 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 38 1560 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 66 1565 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 2 52 1570 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 7 28 1575 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1 485 1580 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 5 117 1585 ---- ---- 1.50A 1.50A 1.40 -.20 3 1.60 17 1590 ---- ---- 1.60A 1.60A 1.50 -.20 1 1.70 2 58 1595 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1 47 1600 1.90 1.90 1.70 1.80A 1.70 -.20 11 1.90 34 6081 1605 ---- ---- 1.90A 1.90A 1.80 -.20 1 2.00 3 10 1610 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 3 67 1615 ---- ---- 2.10A 2.10A 2.10 -.20 1 2.30 6 37 1620 2.20 2.20 2.20 2.20 2.20 -.20 1 2.40 4 48 1625 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 1 155 1630 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 14 499 1635 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 2 377 1640 2.80 2.80 2.80 2.90B 2.90 -.30 6 3.20 6 218 1645 3.20 3.20 2.90 3.10B 3.10 -.30 5 3.40 12 63 1650 3.20 3.20 3.20 3.20 3.30 -.30 6 3.60 10 2465 1655 3.70 3.70 3.50A 3.50A 3.50 -.40 6 3.90 48 1660 ---- ---- 3.70A 3.70A 3.70 -.40 2 4.10 6 41 1665 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 62 1670 4.50 4.50 4.20 4.30B 4.20 -.50 10 4.70 12 111 1675 ---- ---- 4.50A 4.50A 4.50 -.50 128 5.00 20 225 1680 4.90 4.90 4.80A 4.90 4.80 -.60 96 5.40 2 361 1685 ---- ---- 5.10A 5.10A 5.20 -.50 5.70 2 64 1690 5.90 5.90 5.40A 6.00B 5.50 -.60 1 6.10 1 488 1695 ---- ---- 5.80A 5.80A 6.00 -.60 6.60 1 76 1700 7.00 7.00 6.20A 6.50 6.40 -.60 15 7.00 987 1054 1705 ---- ---- 6.70A 6.70A 6.90 -.60 7.50 33 1710 ---- ---- 7.10A 7.10A 7.40 -.60 1 8.00 6 76 1715 ---- ---- 7.60A 7.60A 8.00 -.60 8.60 1 34 1720 ---- ---- 8.20A 8.20A 8.60 -.60 2 9.20 9 49 1725 ---- ---- 8.70A 8.70A 9.20 -.70 9 9.90 7 4737 1730 9.90 10.60B 9.40A 10.60B 9.90 -.70 7 10.60 1 13 1735 10.00 11.40B 10.00 10.70B 10.60 -.70 1 11.30 15 1740 ---- 12.20B 10.80A 10.80A 11.40 -.70 12.10 1 256 1745 12.30 13.10B 11.50A 11.50A 12.20 -.80 1 13.00 201 394 1750 14.20 14.20 12.40A 13.40 13.20 -.70 17 13.90 206 909 1755 13.90 15.10B 13.30A 14.40B 14.10 -.80 20 14.90 2 39 1760 14.90 16.20B 14.20A 15.50B 15.20 -.80 11 16.00 6 181 1765 16.00 17.40B 15.20A 15.90A 16.30 -.90 6 17.20 8 37 1770 18.30 18.70B 16.30A 17.00A 17.50 -.90 255 18.40 201 264 1775 18.50 20.00B 17.50A 19.20B 18.80 -.90 5 19.70 225 1121 1780 ---- 21.50B 18.80A 18.80A 20.20 -.90 3 21.10 10 62 1785 ---- 23.00B 20.10A 20.10A 21.60 -.90 22.50 3 116 1790 22.60 24.60B 21.50A 22.50A 23.20 -.90 2 24.10 2 20 1795 24.20 26.30B 23.00A 24.10A 24.80 -1.00 2 25.80 2 53 1800 27.90 28.20B 24.60A 25.70A 26.60 -.90 9 27.50 1079 1303 1805 ---- 30.10B 26.30A 26.30A 28.40 -1.00 29.40 4 1810 ---- 32.10B 28.10A 28.10A 30.40 -.90 31.30 4 262 1815 ---- 34.20B 30.00A 30.00A 32.40 -.90 33.30 4 23 1820 36.30 36.40B 32.00A 32.00A 34.60 -.90 2 35.50 168 1825 35.50 38.70B 34.10A 37.70B 36.90 -.80 3 37.70 8 28 1830 ---- 41.10B 36.30A 36.30A 39.20 -.80 1 40.00 2 100 1835 42.70 43.60 38.60A 38.60A 41.70 -.80 9 42.50 87 86 1840 45.40 46.30B 41.00A 41.00A 44.20 -.80 20 45.00 296 233 1845 46.80 49.00B 43.50A 45.70A 46.90 -.80 26 47.70 16 20 1850 51.20 51.80B 46.10A 46.10A 49.60 -.80 1 50.40 40 307 1855 53.60 54.70B 48.80A 54.70B 52.50 -.70 6 53.20 1 2 1860 ---- 57.70B 51.60A 51.60A 55.50 -.70 56.20 1 4 1865 58.40 60.80B 54.50A 57.10A 58.50 -.70 1 59.20 2 5 1870 ---- 64.00B 57.50A 57.50A 61.70 -.60 8 62.30 1 21 1875 ---- 67.30B 60.60A 60.60A 64.90 -.60 65.50 5 11 1880 ---- 70.70B 63.80A 63.80A 68.20 -.60 68.80 9 1885 ---- 74.10B 67.10A 67.10A 71.60 -.60 72.20 3 1890 ---- 77.70B 70.40A 70.40A 75.10 -.60 75.70 1 1895 ---- 81.30B 73.90A 73.90A 78.70 -.50 79.20 1 1900 ---- 85.00B 77.40A 77.40A 82.30 -.50 16 82.80 175 435 1905 ---- 88.70B 81.00A 81.00A 86.00 -.50 86.50 2 1910 ---- 92.60B 84.60A 84.60A 89.80 -.50 90.30 2 1915 ---- 96.50B 88.40A 88.40A 93.60 -.50 94.10 8 1920 ---- 100.40B 92.20A 92.20A 97.50 -.50 98.00 9 1925 ---- 104.40B 96.00A 96.00A 101.50 -.40 101.90 1 21 1930 ---- 108.50B 100.00A 100.00A 105.50 -.40 105.90 1 5 1935 ---- 112.60B 103.90A 103.90A 109.60 -.40 110.00 1 7 1940 ---- 116.80B 108.00A 108.00A 113.70 -.40 114.10 1 76 1945 ---- 121.00B 112.00A 112.00A 117.90 -.30 118.20 2 3 1950 ---- 125.30B 116.20A 116.20A 122.10 -.30 122.40 4 5 1955 ---- 129.60B 120.40A 120.40A 126.30 -.40 126.70 1 7 1960 ---- 133.90B 124.60A 124.60A 130.60 -.40 131.00 2 12 1965 ---- 138.30B 128.80A 128.80A 135.00 -.30 135.30 9 1970 ---- 142.70B 133.10A 133.10A 139.40 -.30 139.70 1 9 1975 ---- 147.20B 137.50A 137.50A 143.80 -.30 144.10 4 1980 ---- 151.60B 141.90A 141.90A 148.20 -.30 148.50 3 1985 152.40 156.20B 146.30A 146.30A 152.70 -.20 2 152.90 2 14 1990 ---- 160.70B 150.70A 150.70A 157.20 -.20 157.40 8 1995 ---- 165.30B 155.20A 155.20A 161.70 -.20 161.90 1 11 2000 168.40 169.90B 159.70A 168.50B 166.20 -.30 1 166.50 1 9 2005 163.80 174.50B 163.80 173.10B 170.80 -.20 1 171.00 1 17 2010 175.40 179.10B 168.80A 179.10B 175.40 -.20 1 175.60 1 13 2015 182.30 183.70B 173.40A 173.40A 180.00 -.20 1 180.20 11 2020 ---- 188.40B 177.90A 177.90A 184.70 -.20 184.90 9 2025 ---- 193.10B 182.60A 182.60A 189.30 -.20 189.50 2 16 2030 ---- 197.60B 187.20A 187.20A 194.00 -.20 194.20 6 2035 ---- 202.30B 191.90A 191.90A 198.80 -.10 198.90 3 2040 ---- 207.00B 196.70A 196.70A 203.50 -.20 203.70 5 2045 ---- 211.80B 201.40A 201.40A 208.20 -.20 208.40 1 2050 213.50 216.80B 205.60 211.00A 213.00 -.20 12 213.20 13 27 2055 ---- 221.30B 210.80A 210.80A 217.70 -.20 217.90 7 2060 ---- 226.10B 215.70A 215.70A 222.50 -.20 222.70 2065 ---- 230.90B 220.30A 220.30A 227.30 -.20 227.50 2070 ---- 235.70B 225.10A 225.10A 232.10 -.20 232.30 2075 ---- 240.80B 229.80A 229.80A 236.90 -.20 237.10 2 2080 ---- 245.40B 234.80A 234.80A 241.70 -.20 241.90 2085 ---- 250.20B 239.50A 239.50A 246.50 -.20 246.70 2090 ---- 255.10B 244.30A 244.30A 251.40 -.20 251.60 2095 ---- 259.90B 249.30A 249.30A 256.20 -.20 256.40 1 1 2100 ---- 265.10B 253.90A 253.90A 261.10 -.20 261.30 3 2105 ---- 269.70B 259.00A 259.00A 265.90 -.20 266.10 2110 ---- 274.50B 263.80A 263.80A 270.80 -.20 271.00 2115 ---- 279.40B 268.70A 268.70A 275.70 -.20 275.90 2120 ---- 284.30B 273.60A 273.60A 280.60 -.20 280.80 2125 ---- 289.50B 278.20A 278.20A 285.50 -.10 285.60 5 2130 ---- 294.10B 283.20A 283.20A 290.40 -.10 290.50 2135 ---- 299.00B 288.20A 288.20A 295.30 -.10 295.40 2140 ---- 303.90B 293.10A 293.10A 300.20 -.10 300.30 2145 ---- 308.80B 297.90A 297.90A 305.10 -.10 305.20 2150 ---- 314.10B 302.70A 302.70A 310.00 -.20 310.20 10 2155 ---- 318.70B 307.70A 307.70A 315.00 -.10 315.10 2160 ---- 323.60B 312.70A 312.70A 319.90 -.10 320.00 2165 ---- 328.60B 317.60A 317.60A 324.80 -.10 324.90 2170 ---- 333.50B 322.60A 322.60A 329.80 -.10 329.90 2175 ---- 338.80B 327.20A 327.20A 334.70 -.10 334.80 7 2180 ---- 343.40B 332.40A 332.40A 339.60 -.10 339.70 2185 ---- 348.30B 337.40A 337.40A 344.60 -.10 344.70 2190 ---- 353.30B 342.30A 342.30A 349.50 -.10 349.60 2195 ---- 358.20B 347.30A 347.30A 354.50 -.10 354.60 2200 ---- 363.50B 351.90A 351.90A 359.40 -.10 359.50 47 2205 ---- 368.20B 357.20A 357.20A 364.40 -.10 364.50 2210 ---- 373.10B 362.10A 362.10A 369.40 -.10 369.50 2215 ---- 376.50B 367.10A 367.10A 374.30 -.10 374.40 2220 ---- 381.50B 372.10A 372.10A 379.30 -.10 379.40 2225 ---- 388.30B 376.70A 376.70A 384.30 -.10 384.40 2230 ---- 391.40B 382.00A 382.00A 389.20 -.10 389.30 2235 ---- 396.40B 387.00A 387.00A 394.20 -.10 394.30 2240 ---- 401.40B 392.10A 392.10A 399.20 -.10 399.30 2245 ---- 406.40B 396.90A 396.90A 404.20 -.10 404.30 2250 ---- 413.20B 401.50A 401.50A 409.20 UNCH 409.20 2255 ---- 416.30B 407.00A 407.00A 414.10 -.10 414.20 2260 ---- 421.30B 411.90A 411.90A 419.10 -.10 419.20 2265 ---- 426.30B 416.80A 416.80A 424.10 -.10 424.20 2270 ---- 431.30B 421.80A 421.80A 429.10 -.10 429.20 2275 ---- 438.10B 426.40A 426.40A 434.10 -.10 434.20 2280 ---- 441.30B 431.80A 431.80A 439.10 -.10 439.20 2290 ---- 451.30B 441.80A 441.80A 449.10 -.10 449.20 2300 ---- 461.30B 451.30A 451.30A 459.10 -.10 459.20 2305 ---- 466.30B 456.80A 456.80A 464.10 -.10 464.20 2310 ---- 471.30B 461.80A 461.80A 469.10 -.10 469.20 2320 ---- 481.30B 471.80A 471.80A 479.10 -.10 479.20 2325 ---- 486.30B 476.80A 476.80A 484.10 -.10 484.20 2330 ---- 491.30B 481.80A 481.80A 489.10 -.10 489.20 2340 ---- 501.20B 492.00A 492.00A 499.10 -.10 499.20 2350 ---- 511.30B 501.80A 501.80A 509.10 -.10 509.20 2360 ---- 521.20B 512.00A 512.00A 519.10 -.10 519.20 2370 ---- 531.20B 521.90A 521.90A 529.10 -.10 529.20 2375 ---- 536.20B 526.80A 526.80A 534.10 -.10 534.20 2400 ---- 561.20B 552.00A 552.00A 559.10 -.10 559.20 2425 ---- 586.20B 576.80A 576.80A 584.10 -.10 584.20 2450 ---- 611.20B 601.80A 601.80A 609.10 -.10 609.20 2475 ---- 636.20B 626.90A 626.90A 634.10 -.10 634.20 2500 ---- 661.20B 651.90A 651.90A 659.10 -.10 659.20 2525 ---- 686.20B 676.90A 676.90A 684.10 -.10 684.20 2550 ---- 711.20B 701.90A 701.90A 709.10 -.10 709.20 2600 ---- 761.20B 751.80A 751.80A 759.10 -.10 759.20 2650 ---- 811.10B 801.90A 801.90A 809.10 -.10 809.20 2700 ---- 861.10B 852.10A 852.10A 859.10 -.10 859.20 2750 ---- 911.10B 901.90A 901.90A 909.10 -.10 909.20 2800 ---- 961.10B 952.00A 952.00A 959.10 -.10 959.20 2850 ---- 1011.10B 1001.90A 1001.90A 1009.10 -.10 1009.20 2900 ---- 1061.10B 1051.90A 1051.90A 1059.10 -.10 1059.20 2950 ---- 1111.00B 1101.90A 1101.90A 1109.10 -.10 1109.20 3000 ---- 1161.00B 1152.10A 1152.10A 1159.10 -.10 1159.20 3600 ---- 1760.80B 1752.20A 1752.20A 1759.10 -.10 1759.20 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 -.10 .20 2083 1225 ---- ---- ---- ---- .10 -.10 .20 1 1250 ---- ---- ---- ---- .20 UNCH .20 230 1275 ---- ---- ---- ---- .20 -.10 .30 40 1300 ---- ---- ---- ---- .20 -.10 .30 505 1325 ---- ---- ---- ---- .30 UNCH .30 70 1350 ---- ---- ---- ---- .40 UNCH .40 266 1360 ---- ---- ---- ---- .40 UNCH .40 239 1370 ---- ---- ---- ---- .50 UNCH .50 1 1375 ---- ---- ---- ---- .50 UNCH .50 112 1380 ---- ---- ---- ---- .50 UNCH .50 14 1390 ---- ---- ---- ---- .50 UNCH .50 2 1400 ---- ---- ---- ---- .60 UNCH .60 271 1410 ---- ---- ---- ---- .70 UNCH .70 12 1420 ---- ---- ---- ---- .70 UNCH .70 5 1425 ---- ---- ---- ---- .80 UNCH .80 264 1430 ---- ---- ---- ---- .80 UNCH .80 19 1440 ---- ---- ---- ---- .90 UNCH .90 1 1450 ---- ---- ---- ---- .90 -.10 1.00 19 85 1460 ---- ---- ---- ---- 1.00 -.10 1.10 1 1465 ---- ---- ---- ---- 1.10 -.10 1.20 15 1470 ---- ---- ---- ---- 1.10 -.10 1.20 44 1475 ---- ---- ---- ---- 1.20 -.10 1.30 3 502 1480 ---- ---- ---- ---- 1.20 -.10 1.30 116 1485 ---- ---- ---- ---- 1.30 -.10 1.40 3 1490 1.50 1.50 1.50 1.50 1.40 -.10 90 1.50 91 1495 ---- ---- ---- ---- 1.40 -.20 1.60 1500 1.50 1.50 1.50 1.50 1.50 -.10 31 1.60 20 1850 1505 ---- ---- ---- ---- 1.60 -.10 1.70 1 1510 ---- ---- ---- ---- 1.60 -.20 1.80 11 1515 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 140 1520 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 7 7 1525 ---- ---- ---- ---- 1.90 -.10 2.00 49 1530 ---- ---- ---- ---- 2.00 -.10 2.10 1535 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 51 1540 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 3 37 1545 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1 1550 ---- ---- 2.50A 2.50A 2.40 -.20 2 2.60 3 1129 1555 ---- ---- 2.60A 2.60A 2.60 -.10 2 2.70 2 1 1560 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 5 1565 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 7 1570 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 22 1575 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 413 1580 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1 4 1585 ---- ---- 3.50A 3.50A 3.50 -.20 1 3.70 28 1590 ---- ---- 3.70A 3.70A 3.70 -.20 3.90 66 1595 ---- ---- 3.90A 3.90A 3.90 -.20 1 4.10 45 1600 4.00 4.10 4.00 4.10 4.10 -.20 58 4.30 26 2045 1605 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 1 5 1610 ---- ---- 4.50A 4.50A 4.60 -.20 4.80 3 13 1615 ---- ---- 4.80A 4.80A 4.80 -.20 5.00 3 1620 ---- ---- 5.10A 5.10A 5.10 -.20 3 5.30 3 41 1625 ---- ---- 5.30A 5.30A 5.40 -.20 20 5.60 14 362 1630 5.60 5.80B 5.60 5.80B 5.70 -.20 1 5.90 12 135 1635 ---- ---- 5.90A 5.90A 6.00 -.30 6.30 3 1640 ---- ---- 6.20A 6.20A 6.30 -.30 2 6.60 1 25 1645 ---- ---- 6.60A 6.60A 6.70 -.30 7.00 39 1650 7.00 7.00 6.90A 7.00 7.00 -.40 2 7.40 8 1160 1655 ---- ---- 7.30A 7.30A 7.50 -.30 7.80 17 1660 7.60 7.60 7.60 7.80B 7.90 -.40 2 8.30 535 1665 ---- ---- 8.20A 8.20A 8.30 -.50 8.80 20 1670 ---- ---- 8.60A 8.60A 8.80 -.50 9.30 21 1675 ---- ---- 9.10A 9.10A 9.40 -.40 9.80 107 1680 ---- ---- 9.60A 9.60A 9.90 -.40 10.30 19 1685 ---- ---- 10.20A 10.20A 10.50 -.40 10.90 12 1690 ---- ---- 10.80A 10.80A 11.10 -.40 11.50 101 1695 ---- ---- 11.40A 11.40A 11.80 -.40 12.20 81 1700 12.50 12.50 12.00A 12.30A 12.50 -.40 5 12.90 3 977 1705 ---- ---- 12.70A 12.70A 13.20 -.40 13.60 225 1710 14.00 14.50B 13.50A 13.80A 14.00 -.40 14 14.40 1715 ---- 15.30B 14.20A 14.20A 14.80 -.40 15.20 254 1720 15.70 16.20B 15.00A 15.40A 15.70 -.40 13 16.10 36 1725 ---- 17.20B 15.90A 15.90A 16.60 -.50 17.10 288 1730 ---- 18.20B 16.80A 16.80A 17.60 -.40 18.00 144 1735 ---- 19.30B 17.80A 17.80A 18.60 -.50 19.10 3 1740 ---- 20.50B 18.80A 18.80A 19.70 -.50 20.20 42 1745 ---- 21.70B 19.90A 19.90A 20.90 -.50 21.40 2 46 1750 21.80 22.90B 20.90 21.70A 22.10 -.50 53 22.60 426 1755 ---- 24.30B 22.20A 22.20A 23.30 -.60 23.90 1760 ---- 25.70B 23.50A 23.50A 24.70 -.50 25.20 53 1765 ---- 27.10B 24.80A 24.80A 26.10 -.50 26.60 5 6 1770 ---- 28.70B 26.20A 26.20A 27.60 -.50 28.10 5 113 1775 28.30 30.30B 27.70A 29.70B 29.20 -.50 1 29.70 13 344 1780 30.50 32.00B 29.20A 31.30B 30.80 -.50 1 31.30 215 1785 ---- 33.70B 30.80A 30.80A 32.50 -.50 33.00 36 1790 ---- 35.60B 32.50A 32.50A 34.30 -.50 34.80 156 1795 ---- 37.50B 34.30A 34.30A 36.20 -.50 36.70 73 1800 38.30 39.50B 36.20A 38.80B 38.10 -.60 60 38.70 102 468 1805 ---- 41.50B 38.10A 38.10A 40.20 -.50 40.70 114 1810 ---- 43.70B 40.10A 40.10A 42.30 -.50 42.80 204 1815 ---- 45.90B 42.20A 42.20A 44.50 -.50 37 45.00 38 120 1820 ---- 48.20B 44.30A 44.30A 46.80 -.50 47.30 1 34 1825 ---- 50.60B 46.60A 46.60A 49.10 -.50 49.60 2 89 1830 51.50 53.10B 48.90A 50.60A 51.60 -.50 146 52.10 2 39 1835 ---- 55.70B 51.30A 51.30A 54.10 -.50 54.60 21 1840 55.70 58.40B 53.80A 57.00B 56.70 -.50 3 57.20 46 1845 ---- 61.10B 56.30A 56.30A 59.40 -.50 59.90 10 11 1850 ---- 64.00B 59.00A 59.00A 62.20 -.40 62.60 1 11 1855 ---- 66.90B 61.80A 61.80A 65.00 -.50 65.50 7 1860 ---- 69.80B 64.60A 64.60A 68.00 -.40 68.40 2 1865 ---- 72.90B 67.50A 67.50A 71.00 -.40 71.40 1870 ---- 76.00B 70.40A 70.40A 74.00 -.40 74.40 16 1875 ---- 79.20B 73.40A 73.40A 77.20 -.30 77.50 16 1880 ---- 82.40B 76.60A 76.60A 80.40 -.40 80.80 3 1885 ---- 85.80B 79.70A 79.70A 83.60 -.40 84.00 1890 ---- 89.20B 83.00A 83.00A 87.00 -.30 87.30 1 1895 ---- 92.60B 86.30A 86.30A 90.40 -.30 90.70 5 1900 ---- 96.10B 89.60A 89.60A 93.90 -.30 94.20 16 1905 ---- 99.70B 93.10A 93.10A 97.40 -.30 97.70 2 1910 ---- 103.40B 96.60A 96.60A 101.00 -.30 101.30 1915 ---- 107.10B 100.20A 100.20A 104.70 -.20 104.90 1 1920 ---- 110.80B 103.80A 103.80A 108.40 -.20 108.60 2 1925 ---- 114.60B 107.50A 107.50A 112.10 -.20 112.30 20 1930 ---- 118.50B 111.20A 111.20A 115.90 -.20 116.10 3 1935 ---- 122.40B 115.00A 115.00A 119.80 -.10 119.90 3 1940 ---- 126.30B 118.80A 118.80A 123.70 -.10 123.80 3 1945 ---- 130.30B 122.70A 122.70A 127.60 -.10 127.70 4 1950 ---- 134.30B 126.60A 126.60A 131.60 -.10 131.70 8 1955 ---- 138.40B 130.50A 130.50A 135.60 -.10 135.70 1 1960 ---- 142.50B 134.50A 134.50A 139.70 -.10 139.80 6 1965 ---- 146.70B 138.50A 138.50A 143.80 -.10 143.90 5 1970 ---- 150.80B 142.60A 142.60A 148.00 UNCH 148.00 7 1975 ---- 155.10B 146.70A 146.70A 152.10 -.10 152.20 23 1980 ---- 159.30B 150.90A 150.90A 156.40 UNCH 156.40 8 1985 ---- 163.60B 155.00A 155.00A 160.60 UNCH 160.60 5 1990 ---- 167.90B 159.20A 159.20A 164.90 UNCH 164.90 9 1995 ---- 172.30B 163.50A 163.50A 169.20 UNCH 169.20 41 2000 ---- 176.60B 167.80A 167.80A 173.50 -.10 173.60 17 2005 179.50 181.10B 172.10A 180.00B 177.90 -.10 1 178.00 10 2010 ---- 185.50B 176.40A 176.40A 182.30 -.10 182.40 19 2015 ---- 189.90B 180.80A 180.80A 186.70 -.10 186.80 14 2020 ---- 194.40B 185.20A 185.20A 191.20 UNCH 191.20 1 18 2025 ---- 198.90B 189.60A 189.60A 195.70 UNCH 195.70 2 11 2030 201.80 203.40B 194.00A 202.40B 200.10 -.10 1 200.20 2 12 2035 207.90 208.00B 198.50A 198.50A 204.70 UNCH 1 204.70 6 2040 ---- 212.50B 203.00A 203.00A 209.20 UNCH 209.20 4 6 2045 214.80 217.10 207.50A 216.00B 213.70 -.10 5 213.80 4 7 2050 221.70 221.70 212.00A 220.60B 218.30 UNCH 7 218.30 2 4 2055 224.70 226.30B 216.50A 224.00A 222.90 UNCH 4 222.90 3 5 2060 228.60 231.00B 221.10A 229.80B 227.50 UNCH 5 227.50 1 5 2065 232.40 235.60B 225.70A 234.50B 232.10 UNCH 6 232.10 1 5 2070 233.60 240.30B 230.30A 239.10B 236.70 UNCH 3 236.70 2 2075 ---- 245.00B 234.90A 234.90A 241.40 UNCH 241.40 3 2080 ---- 249.60B 239.50A 239.50A 246.00 UNCH 246.00 2085 ---- 254.30B 244.20A 244.20A 250.70 UNCH 250.70 1 2090 ---- 257.50B 248.80A 248.80A 255.40 UNCH 255.40 2095 ---- 262.10B 253.50A 253.50A 260.10 UNCH 260.10 2100 ---- 268.50B 258.20A 258.20A 264.80 UNCH 264.80 7 2105 ---- 271.60B 262.90A 262.90A 269.50 UNCH 269.50 3 2110 ---- 276.30B 268.00A 268.00A 274.20 -.10 274.30 1 2115 ---- 281.10B 272.70A 272.70A 279.00 UNCH 279.00 2 2120 ---- 285.80B 277.40A 277.40A 283.70 -.10 283.80 2125 ---- 292.40B 281.80A 281.80A 288.50 UNCH 288.50 5 2130 ---- 295.40B 286.90A 286.90A 293.30 UNCH 293.30 3 2135 ---- 300.20B 291.80A 291.80A 298.10 UNCH 298.10 1 2140 ---- 305.00B 296.40A 296.40A 302.90 UNCH 302.90 1 2145 ---- 309.80B 301.20A 301.20A 307.70 UNCH 307.70 2150 ---- 316.40B 305.70A 305.70A 312.50 UNCH 312.50 24 2155 ---- 319.40B 310.90A 310.90A 317.30 UNCH 317.30 2160 ---- 324.30B 315.70A 315.70A 322.10 -.10 322.20 2165 ---- 329.10B 320.40A 320.40A 326.90 -.10 327.00 2170 ---- 333.90B 325.20A 325.20A 331.80 UNCH 331.80 2175 ---- 340.60B 329.80A 329.80A 336.60 -.10 336.70 1 2180 ---- 343.60B 334.90A 334.90A 341.50 UNCH 341.50 2185 ---- 348.50B 339.80A 339.80A 346.30 -.10 346.40 2190 ---- 353.20B 344.60A 344.60A 351.20 -.10 351.30 2195 ---- 358.10B 349.40A 349.40A 356.10 UNCH 356.10 2200 ---- 365.10B 354.00A 354.00A 360.90 -.10 361.00 84 2205 ---- 367.90B 359.30A 359.30A 365.80 -.10 365.90 2210 ---- 372.70B 364.10A 364.10A 370.70 -.10 370.80 2215 ---- 377.60B 369.00A 369.00A 375.60 -.10 375.70 2220 ---- 382.50B 373.80A 373.80A 380.50 -.10 380.60 2225 387.30 389.50B 378.40A 388.20B 385.40 -.10 1 385.50 6 2230 ---- 392.40B 383.60A 383.60A 390.30 -.10 390.40 2235 ---- 397.30B 388.50A 388.50A 395.20 -.10 395.30 2240 ---- 402.20B 393.40A 393.40A 400.10 -.10 400.20 2245 ---- 407.10B 398.30A 398.30A 405.00 -.10 405.10 2250 ---- 414.10B 402.90A 402.90A 410.00 -.10 410.10 18 2255 ---- 416.90B 408.20A 408.20A 414.90 -.10 415.00 2260 ---- 421.90B 413.00A 413.00A 419.80 -.10 419.90 2265 ---- 426.80B 418.00A 418.00A 424.80 UNCH 424.80 2270 ---- 431.70B 423.00A 423.00A 429.70 -.10 429.80 2275 ---- 438.80B 427.50A 427.50A 434.60 -.10 434.70 2 2280 ---- 441.60B 432.70A 432.70A 439.60 -.10 439.70 2285 ---- 446.60B 437.70A 437.70A 444.50 -.10 444.60 2290 ---- 451.50B 442.60A 442.60A 449.50 -.10 449.60 2300 ---- 463.50B 452.10A 452.10A 459.40 -.10 459.50 29 2310 ---- 471.40B 462.40A 462.40A 469.30 -.10 469.40 2320 ---- 481.30B 472.30A 472.30A 479.30 -.10 479.40 2325 ---- 488.30B 476.90A 476.90A 484.20 -.10 484.30 2330 ---- 491.20B 482.30A 482.30A 489.20 -.10 489.30 2340 ---- 501.20B 492.30A 492.30A 499.20 -.10 499.30 2350 ---- 513.20B 501.70A 501.70A 509.10 -.10 509.20 1 2360 ---- 521.10B 512.10A 512.10A 519.10 -.10 519.20 2370 ---- 531.10B 522.00A 522.00A 529.10 -.10 529.20 2375 ---- 538.10B 526.50A 526.50A 534.10 -.10 534.20 2400 ---- 563.00B 551.40A 551.40A 559.10 -.10 559.20 34 2425 ---- 586.00B 576.30A 576.30A 584.10 -.10 584.20 2450 ---- 611.00B 601.80A 601.80A 609.10 -.10 609.20 2475 ---- 635.90B 626.90A 626.90A 634.10 -.10 634.20 2500 ---- 660.90B 651.70A 651.70A 659.10 -.10 659.20 2525 ---- 685.90B 676.80A 676.80A 684.10 -.10 684.20 2550 ---- 710.90B 701.80A 701.80A 709.10 -.10 709.20 2700 ---- 860.80B 851.90A 851.90A 859.10 -.10 859.20 3000 ---- 1160.50B 1151.80A 1151.80A 1159.10 -.10 1159.20 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 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .20 UNCH .20 1200 ---- ---- ---- ---- .20 UNCH .20 50 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .40 UNCH .40 27 1325 ---- ---- ---- ---- .60 UNCH .60 38 1350 ---- ---- ---- ---- .70 UNCH .70 155 1375 ---- ---- ---- ---- .80 UNCH .80 1380 ---- ---- ---- ---- .90 UNCH .90 4 1390 ---- ---- ---- ---- .90 -.10 1.00 15 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 120 1410 ---- ---- ---- ---- 1.10 UNCH 1.10 101 1420 ---- ---- ---- ---- 1.20 UNCH 1.20 1425 ---- ---- ---- ---- 1.20 -.10 1.30 35 1430 ---- ---- ---- ---- 1.30 UNCH 1.30 1440 ---- ---- ---- ---- 1.40 -.10 1.50 1450 ---- ---- ---- ---- 1.50 -.10 1.60 20 22 1460 ---- ---- ---- ---- 1.70 UNCH 1.70 1470 ---- ---- ---- ---- 1.80 -.10 1.90 1 1475 1.80 1.80 1.80 1.80 1.90 -.10 10 2.00 10 17 1480 ---- ---- ---- ---- 2.00 -.10 2.10 4 1485 ---- ---- ---- ---- 2.10 -.10 2.20 1490 ---- ---- ---- ---- 2.20 UNCH 3 2.20 1 3 1495 ---- ---- ---- ---- 2.20 -.10 2.30 1500 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 16 1505 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1510 2.50 2.50 2.50 2.50 2.60 -.10 90 2.70 3 1515 ---- ---- ---- ---- 2.70 -.10 2.80 1520 ---- ---- ---- ---- 2.80 -.10 2.90 39 1525 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 14 1530 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1535 ---- ---- ---- ---- 3.20 -.10 3.30 1540 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1545 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1550 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 55 1555 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1560 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 2 1565 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 1 1570 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 10 11 1575 ---- ---- 4.60A 4.60A 4.60 -.20 4.80 1 1580 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 2 7 1585 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 1590 ---- ---- 5.30A 5.30A 5.30 -.20 5.50 2 1595 ---- ---- 5.60A 5.60A 5.60 -.20 5.80 1600 ---- ---- 5.80A 5.80A 5.80 -.30 6.10 20 1605 ---- ---- 6.10A 6.10A 6.10 -.30 6.40 1 1610 ---- ---- 6.40A 6.40A 6.40 -.30 3 6.70 5 1615 ---- ---- 6.70A 6.70A 6.70 -.30 7.00 1 1620 ---- ---- 7.00A 7.00A 7.00 -.30 7.30 1625 ---- ---- 7.30A 7.30A 7.40 -.30 7.70 109 1630 ---- ---- 7.70A 7.70A 7.80 -.30 8.10 17 1635 ---- ---- 8.10A 8.10A 8.20 -.30 8.50 1640 ---- ---- 8.50A 8.50A 8.60 -.30 8.90 1 1645 ---- ---- 8.90A 8.90A 9.00 -.30 9.30 1650 ---- ---- 9.30A 9.30A 9.40 -.40 9.80 10 527 1655 ---- ---- 9.80A 9.80A 9.90 -.40 10.30 1 1 1660 ---- ---- 10.20A 10.20A 10.40 -.40 10.80 14 1665 ---- ---- 10.70A 10.70A 10.90 -.40 11.30 30 1670 ---- ---- 11.30A 11.30A 11.50 -.40 11.90 1675 ---- ---- 11.80A 11.80A 12.10 -.40 12.50 152 1680 ---- ---- 12.40A 12.40A 12.70 -.40 13.10 11 1685 ---- ---- 13.00A 13.00A 13.30 -.40 13.70 1690 ---- ---- 13.70A 13.70A 14.00 -.40 14.40 6 1695 ---- ---- 14.30A 14.30A 14.70 -.40 1 15.10 1700 14.90 15.20 14.90 15.50B 15.50 -.40 4 15.90 1 809 1705 16.30 16.30 15.80A 16.20A 16.30 -.40 25 16.70 3 1710 ---- ---- 16.60A 16.60A 17.10 -.40 17.50 2 1715 18.00 18.00 17.40A 17.80A 18.00 -.40 15 18.40 1 1720 ---- ---- 18.30A 18.30A 18.90 -.40 19.30 1725 ---- ---- 19.20A 19.20A 19.90 -.40 20.30 90 1730 ---- 21.40B 20.10A 20.10A 20.90 -.40 21.30 2 1735 ---- 22.50B 21.10A 21.10A 21.90 -.40 22.30 1740 ---- 23.60B 22.20A 22.20A 23.00 -.40 23.40 1 1745 ---- 24.80B 23.30A 23.30A 24.20 -.40 24.60 1 1750 24.50 26.10B 24.40A 24.40A 25.40 -.40 5 25.80 15 1755 26.40 27.40B 25.60A 25.60A 26.70 -.40 11 27.10 1760 27.60 28.70B 26.90A 26.90A 28.00 -.40 10 28.40 1 6 1765 ---- 30.20B 28.20A 28.20A 29.40 -.40 29.80 1770 ---- 31.70B 29.60A 29.60A 30.90 -.40 31.30 1775 ---- 33.20B 31.00A 31.00A 32.40 -.40 32.80 253 1780 ---- 34.80B 32.50A 32.50A 34.00 -.30 34.30 1785 35.10 36.50B 34.10A 35.00A 35.60 -.40 2 36.00 1 1790 ---- 38.20B 35.70A 35.70A 37.30 -.40 37.70 3 3 1795 ---- 40.10B 37.40A 37.40A 39.10 -.30 39.40 1800 ---- 41.90B 39.20A 39.20A 41.00 -.30 1 41.30 295 1805 ---- 43.90B 41.00A 41.00A 42.90 -.30 43.20 1 1810 ---- 45.90B 42.90A 42.90A 44.90 -.30 45.20 1815 ---- 48.00B 44.90A 44.90A 46.90 -.30 47.20 1820 ---- 50.10B 46.90A 46.90A 49.10 -.20 49.30 1825 ---- 52.40B 49.00A 49.00A 51.30 -.20 51.50 47 1830 ---- 54.70B 51.20A 51.20A 53.50 -.30 53.80 20 1835 ---- 57.00B 53.40A 53.40A 55.90 -.20 56.10 5 1840 ---- 59.50B 55.70A 55.70A 58.30 -.20 58.50 1845 ---- 62.00B 58.10A 58.10A 60.80 -.20 61.00 1850 ---- 64.60B 60.60A 60.60A 63.30 -.20 63.50 98 1855 ---- 67.30B 63.10A 63.10A 66.00 -.10 66.10 1860 ---- 70.00B 65.70A 65.70A 68.60 -.20 68.80 1865 ---- 72.80B 68.40A 68.40A 71.40 -.20 71.60 1 1870 ---- 75.70B 71.10A 71.10A 74.20 -.20 74.40 1875 ---- 78.70B 73.90A 73.90A 77.10 -.20 77.30 1880 ---- 81.70B 76.80A 76.80A 80.10 -.10 80.20 1885 ---- 84.70B 79.80A 79.80A 83.10 -.20 83.30 1 1890 ---- 87.90B 82.80A 82.80A 86.20 -.10 86.30 1895 ---- 91.10B 85.80A 85.80A 89.40 -.10 89.50 1900 ---- 94.30B 89.00A 89.00A 92.60 -.10 92.70 3 297 1905 ---- 97.70B 92.20A 92.20A 95.90 UNCH 95.90 1910 ---- 101.10B 95.40A 95.40A 99.20 -.10 99.30 1 1915 ---- 104.50B 98.70A 98.70A 102.60 UNCH 102.60 1 1920 ---- 108.00B 102.10A 102.10A 106.00 -.10 106.10 2 1925 ---- 111.50B 105.50A 105.50A 109.50 -.10 109.60 2 1930 ---- 115.10B 109.00A 109.00A 113.10 UNCH 113.10 2 1935 ---- 118.80B 112.50A 112.50A 116.70 UNCH 116.70 2 1940 ---- 122.50B 116.10A 116.10A 120.30 UNCH 120.30 6 1945 ---- 126.20B 119.70A 119.70A 124.00 UNCH 124.00 2 1950 ---- 130.00B 123.40A 123.40A 127.80 +.10 127.70 2 1955 ---- 133.80B 127.10A 127.10A 131.60 +.10 131.50 3 1960 ---- 137.70B 130.90A 130.90A 135.40 +.10 135.30 6 1965 ---- 141.60B 134.70A 134.70A 139.30 +.10 139.20 9 1970 ---- 145.50B 138.50A 138.50A 143.20 +.10 143.10 2 1975 ---- 149.50B 142.40A 142.40A 147.10 +.10 147.00 3 1980 ---- 153.60B 146.30A 146.30A 151.10 +.10 151.00 1 1985 ---- 157.60B 150.30A 150.30A 155.10 +.10 155.00 1 1990 ---- 161.70B 154.30A 154.30A 159.20 +.20 159.00 3 1995 ---- 165.80B 158.30A 158.30A 163.30 +.20 163.10 3 2000 ---- 170.00B 162.30A 162.30A 167.40 +.20 167.20 3 2005 ---- 174.10B 166.40A 166.40A 171.50 +.10 171.40 4 2010 ---- 178.40B 170.50A 170.50A 175.70 +.20 175.50 4 2015 ---- 182.60B 174.70A 174.70A 179.90 +.20 179.70 2 2020 ---- 186.90B 178.80A 178.80A 184.20 +.20 184.00 4 2025 ---- 191.10B 183.00A 183.00A 188.40 +.20 188.20 2 2030 ---- 195.50B 187.30A 187.30A 192.70 +.20 192.50 2 2035 ---- 199.80B 191.50A 191.50A 197.00 +.20 196.80 1 1 2040 ---- 204.20B 195.80A 195.80A 201.30 +.20 201.10 2 2045 203.40 208.60B 200.10A 207.80B 205.70 +.20 1 205.50 1 2 2050 ---- 213.00B 204.40A 204.40A 210.00 +.20 209.80 3 7 2055 214.50 217.40B 208.80A 217.40B 214.40 +.20 1 214.20 1 6 2060 216.50 221.90B 213.20A 217.20A 218.80 +.20 3 218.60 2 2065 218.50 226.30B 217.50A 225.50B 223.30 +.20 2 223.10 3 2070 ---- 230.80B 222.00A 222.00A 227.70 +.20 227.50 1 2075 ---- 235.30B 226.40A 226.40A 232.20 +.20 232.00 2080 ---- 239.80B 230.80A 230.80A 236.70 +.20 236.50 2085 ---- 244.40B 235.30A 235.30A 241.20 +.20 241.00 2090 ---- 248.90B 239.80A 239.80A 245.70 +.20 245.50 2095 ---- 253.50B 244.30A 244.30A 250.20 +.10 250.10 1 2100 ---- 258.10B 248.80A 248.80A 254.80 +.20 254.60 2105 ---- 262.70B 253.30A 253.30A 259.30 +.10 259.20 2110 ---- 267.30B 257.90A 257.90A 263.90 +.10 263.80 1 2115 ---- 271.90B 262.50A 262.50A 268.50 +.10 268.40 2120 ---- 276.60B 267.00A 267.00A 273.10 +.10 273.00 2125 ---- 281.20B 271.60A 271.60A 277.70 +.10 277.60 1 2130 ---- 285.90B 276.20A 276.20A 282.30 +.10 282.20 1 2135 ---- 290.60B 280.90A 280.90A 287.00 +.10 286.90 2140 ---- 295.20B 285.50A 285.50A 291.60 +.10 291.50 2145 ---- 299.90B 290.10A 290.10A 296.30 +.10 296.20 1 2150 ---- 304.60B 294.80A 294.80A 301.00 +.10 300.90 3 2155 ---- 309.40B 299.50A 299.50A 305.70 +.10 305.60 2160 ---- 313.10B 304.10A 304.10A 310.40 +.10 310.30 2165 ---- 317.00B 308.80A 308.80A 315.10 +.10 315.00 2170 ---- 321.70B 313.50A 313.50A 319.80 +.10 319.70 2175 ---- 328.30B 318.20A 318.20A 324.50 +.10 324.40 2 2180 ---- 331.20B 323.50A 323.50A 329.30 +.10 329.20 2185 ---- 335.90B 328.20A 328.20A 334.00 +.10 333.90 2190 ---- 340.70B 332.90A 332.90A 338.80 +.10 338.70 1 2195 ---- 345.40B 337.70A 337.70A 343.50 UNCH 343.50 2200 ---- 352.20B 341.90A 341.90A 348.30 +.10 348.20 3 2205 ---- 354.90B 347.40A 347.40A 353.10 +.10 353.00 2210 ---- 359.70B 352.30A 352.30A 357.90 +.10 357.80 2215 ---- 364.50B 356.90A 356.90A 362.70 +.10 362.60 2220 ---- 369.30B 361.80A 361.80A 367.50 +.10 367.40 2225 367.30 376.30B 365.80A 375.10B 372.30 +.10 2 372.20 3 2230 ---- 378.90B 371.20A 371.20A 377.10 +.10 377.00 2235 ---- 383.70B 376.00A 376.00A 381.90 UNCH 381.90 2240 ---- 388.60B 380.90A 380.90A 386.80 +.10 386.70 2245 ---- 393.40B 385.90A 385.90A 391.60 +.10 391.50 2250 ---- 400.50B 389.90A 389.90A 396.40 UNCH 396.40 1 5 2255 ---- 403.10B 395.40A 395.40A 401.30 +.10 401.20 2260 ---- 408.00B 400.10A 400.10A 406.10 UNCH 406.10 2265 ---- 412.80B 404.90A 404.90A 411.00 +.10 410.90 2270 ---- 417.70B 409.90A 409.90A 415.80 UNCH 415.80 2275 ---- 424.80B 414.10A 414.10A 420.70 UNCH 420.70 1 2280 ---- 427.40B 419.80A 419.80A 425.60 +.10 425.50 2290 ---- 437.10B 429.30A 429.30A 435.30 UNCH 435.30 2300 444.20 449.20B 438.40A 448.00B 445.10 UNCH 1 445.10 15 2310 ---- 456.70B 448.70A 448.70A 454.90 UNCH 454.90 2320 ---- 466.50B 458.50A 458.50A 464.70 UNCH 464.70 2325 ---- 473.80B 462.80A 462.80A 469.60 UNCH 469.60 2330 ---- 476.40B 468.50A 468.50A 474.60 +.10 474.50 2340 ---- 486.20B 478.40A 478.40A 484.40 UNCH 484.40 2350 ---- 498.40B 487.30A 487.30A 494.20 UNCH 494.20 4 2360 ---- 505.90B 498.10A 498.10A 504.10 UNCH 504.10 2370 ---- 515.70B 507.60A 507.60A 514.00 UNCH 514.00 2375 ---- 523.10B 512.00A 512.00A 518.90 -.10 519.00 2400 ---- 547.80B 536.60A 536.60A 543.70 UNCH 543.70 3 2425 ---- 572.60B 561.30A 561.30A 568.60 UNCH 568.60 2450 ---- 597.50B 586.10A 586.10A 593.40 -.10 593.50 2475 ---- 622.40B 611.00A 611.00A 618.40 -.10 618.50 2500 ---- 647.30B 635.80A 635.80A 643.40 -.10 643.50 2525 ---- 670.90B 660.70A 660.70A 668.40 -.10 668.50 2550 ---- 695.00B 685.60A 685.60A 693.40 -.10 693.50 2750 ---- 894.80B 887.30A 887.30A 893.40 -.10 893.50 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 UNCH .20 12 1080 ---- ---- ---- ---- .20 UNCH .20 40 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 1 1110 ---- ---- ---- ---- .20 UNCH .20 1120 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .20 UNCH .20 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .30 UNCH .30 1155 ---- ---- ---- ---- .30 UNCH .30 1160 ---- ---- ---- ---- .30 UNCH .30 1 1165 ---- ---- ---- ---- .30 UNCH .30 1170 ---- ---- ---- ---- .30 UNCH .30 1175 ---- ---- ---- ---- .40 UNCH .40 100 1180 ---- ---- ---- ---- .40 UNCH .40 1185 ---- ---- ---- ---- .40 UNCH .40 1190 ---- ---- ---- ---- .40 UNCH .40 1195 ---- ---- ---- ---- .40 UNCH .40 1200 ---- ---- ---- ---- .40 UNCH .40 101 1205 ---- ---- ---- ---- .40 UNCH .40 1210 ---- ---- ---- ---- .50 UNCH .50 5 1215 ---- ---- ---- ---- .50 UNCH .50 1220 ---- ---- ---- ---- .50 UNCH .50 1225 ---- ---- ---- ---- .50 UNCH .50 49 1230 ---- ---- ---- ---- .50 UNCH .50 4 1235 ---- ---- ---- ---- .60 UNCH .60 1 1240 ---- ---- ---- ---- .60 UNCH .60 1245 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 UNCH .60 5 1255 ---- ---- ---- ---- .70 +.10 .60 1260 ---- ---- ---- ---- .70 UNCH .70 1265 ---- ---- ---- ---- .70 UNCH .70 1270 ---- ---- ---- ---- .70 UNCH .70 1275 ---- ---- ---- ---- .80 UNCH .80 41 1280 ---- ---- ---- ---- .80 UNCH .80 1285 ---- ---- ---- ---- .80 UNCH .80 1290 ---- ---- ---- ---- .80 UNCH .80 1295 ---- ---- ---- ---- .90 UNCH .90 1300 ---- ---- ---- ---- .90 UNCH .90 55 1305 ---- ---- ---- ---- .90 UNCH .90 1310 ---- ---- ---- ---- 1.00 UNCH 1.00 1315 ---- ---- ---- ---- 1.00 UNCH 1.00 1320 ---- ---- ---- ---- 1.00 UNCH 1.00 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 1330 ---- ---- ---- ---- 1.10 UNCH 1.10 1335 ---- ---- ---- ---- 1.20 UNCH 1.20 1340 ---- ---- ---- ---- 1.20 UNCH 1.20 1345 ---- ---- ---- ---- 1.20 UNCH 1.20 1350 ---- ---- ---- ---- 1.30 UNCH 1.30 438 1355 ---- ---- ---- ---- 1.30 UNCH 1.30 1360 ---- ---- ---- ---- 1.40 UNCH 1.40 4 1365 ---- ---- ---- ---- 1.40 UNCH 1.40 1370 ---- ---- ---- ---- 1.50 UNCH 1.50 1375 ---- ---- ---- ---- 1.50 -.10 1.60 1380 ---- ---- ---- ---- 1.60 UNCH 1.60 1385 ---- ---- ---- ---- 1.70 UNCH 1.70 1390 ---- ---- ---- ---- 1.70 UNCH 1.70 3 1395 ---- ---- ---- ---- 1.80 UNCH 1.80 1400 1.70 1.70 1.70 1.70 1.80 -.10 3 1.90 273 1405 ---- ---- ---- ---- 1.90 UNCH 1.90 1410 ---- ---- ---- ---- 2.00 UNCH 2.00 1415 ---- ---- ---- ---- 2.10 UNCH 2.10 1420 ---- ---- ---- ---- 2.10 -.10 2.20 1425 ---- ---- ---- ---- 2.20 -.10 2.30 59 1430 ---- ---- ---- ---- 2.30 UNCH 2.30 1435 ---- ---- ---- ---- 2.40 UNCH 2.40 1 1440 ---- ---- ---- ---- 2.50 UNCH 2.50 3 1445 ---- ---- ---- ---- 2.60 UNCH 2.60 1450 ---- ---- ---- ---- 2.70 UNCH 2.70 1192 1455 ---- ---- ---- ---- 2.80 UNCH 2.80 1 1460 ---- ---- ---- ---- 2.90 -.10 3.00 2 1465 ---- ---- ---- ---- 3.00 -.10 3.10 1470 ---- ---- ---- ---- 3.10 -.10 3.20 1475 ---- ---- ---- ---- 3.20 -.10 3.30 31 1480 ---- ---- ---- ---- 3.30 -.20 3.50 1485 ---- ---- ---- ---- 3.50 -.10 3.60 3 1490 ---- ---- ---- ---- 3.60 -.10 3.70 1495 ---- ---- ---- ---- 3.80 -.10 3.90 196 1500 3.70 3.90B 3.70 3.90B 3.90 -.10 1 4.00 1 507 1505 ---- ---- ---- ---- 4.10 -.10 4.20 14 1510 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 7 1515 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 7 1520 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 2 1525 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 30 1530 ---- ---- 5.10A 5.10A 5.00 -.20 5.20 1535 ---- ---- 5.30A 5.30A 5.20 -.20 5.40 1 1540 ---- ---- 5.50A 5.50A 5.40 -.20 5.60 10 1545 ---- ---- 5.70A 5.70A 5.60 -.20 5.80 1550 ---- ---- 5.90A 5.90A 5.90 -.20 6.10 971 1555 ---- ---- 6.20A 6.20A 6.10 -.20 6.30 1560 ---- ---- 6.40A 6.40A 6.40 -.20 6.60 7 1565 ---- ---- 6.70A 6.70A 6.70 -.20 6.90 1570 ---- ---- 7.00A 7.00A 6.90 -.30 7.20 1 1575 ---- ---- 7.30A 7.30A 7.20 -.30 7.50 202 1580 ---- ---- 7.60A 7.60A 7.60 -.20 7.80 2 1585 ---- ---- 7.90A 7.90A 7.90 -.20 8.10 1590 ---- ---- 8.20A 8.20A 8.20 -.30 8.50 1000 1595 ---- ---- 8.60A 8.60A 8.60 -.20 8.80 1 1600 ---- ---- 8.90A 8.90A 9.00 -.20 9.20 111 1472 1605 ---- ---- 9.30A 9.30A 9.40 -.20 9.60 1 1610 ---- ---- 9.70A 9.70A 9.80 -.20 10.00 7 1615 ---- ---- 10.10A 10.10A 10.20 -.30 10.50 52 1620 ---- ---- 10.60A 10.60A 10.70 -.20 10.90 1625 ---- ---- 11.00A 11.00A 11.20 -.20 11.40 84 1630 ---- ---- 11.50A 11.50A 11.70 -.20 11.90 1635 ---- ---- 12.00A 12.00A 12.20 -.20 12.40 3 1640 ---- ---- 12.60A 12.60A 12.70 -.30 13.00 1 491 1645 ---- ---- 13.10A 13.10A 13.30 -.20 13.50 1650 ---- ---- 13.70A 13.70A 13.90 -.20 14.10 200 1050 1655 ---- ---- 14.30A 14.30A 14.50 -.30 14.80 1660 ---- ---- 14.90A 14.90A 15.10 -.30 15.40 55 1665 ---- ---- 15.60A 15.60A 15.80 -.30 16.10 19 1670 ---- ---- 16.20A 16.20A 16.50 -.30 16.80 94 1675 ---- ---- 16.90A 16.90A 17.20 -.30 17.50 7 519 1680 ---- ---- 17.70A 17.70A 18.00 -.30 18.30 9 1685 ---- ---- 18.40A 18.40A 18.80 -.30 19.10 45 1690 ---- ---- 19.20A 19.20A 19.60 -.30 19.90 6 1695 ---- ---- 20.10A 20.10A 20.50 -.30 20.80 5 1700 ---- ---- 20.90A 20.90A 21.50 -.20 21.70 16 2025 1705 ---- ---- 21.90A 21.90A 22.40 -.30 22.70 7 1710 ---- ---- 22.90A 22.90A 23.40 -.30 23.70 1 27 1715 ---- 24.80B 23.80A 23.80A 24.50 -.20 24.70 2 5 1720 ---- 25.90B 24.80A 24.80A 25.60 -.20 25.80 4 1725 ---- 27.10B 26.00A 26.00A 26.80 -.10 26.90 1 4472 1730 ---- 28.30B 27.00A 27.00A 28.00 -.10 28.10 16 1735 ---- 29.50B 28.30A 28.30A 29.20 -.10 29.30 64 1740 ---- 30.80B 29.40A 29.40A 30.50 -.10 30.60 18 1745 ---- 32.10B 30.70A 30.70A 31.80 -.10 31.90 21 1750 33.00 33.60 32.00A 33.60 33.20 -.10 42 33.30 2 509 1755 ---- 35.00B 33.50A 33.50A 34.60 -.10 34.70 2 1760 ---- 36.50B 34.80A 34.80A 36.10 -.10 36.20 4 33 1765 ---- 38.00B 36.30A 36.30A 37.60 -.20 37.80 2 16 1770 ---- 39.80B 37.80A 37.80A 39.20 -.20 39.40 2 14 1775 ---- 41.50B 39.40A 39.40A 40.90 -.10 15 41.00 75 231 1780 ---- 43.20B 41.00A 41.00A 42.60 -.10 42.70 3 1785 ---- 45.00B 42.80A 42.80A 44.40 -.10 44.50 8 1790 ---- 46.90B 44.50A 44.50A 46.20 -.10 46.30 18 1795 ---- 48.80B 46.30A 46.30A 48.10 -.10 48.20 1800 ---- 50.80B 48.20A 48.20A 50.10 -.10 50.20 14 558 1805 ---- 52.90B 50.30A 50.30A 52.20 UNCH 52.20 33 1810 ---- 55.00B 52.30A 52.30A 54.30 UNCH 54.30 40 1815 ---- 57.20B 54.30A 54.30A 56.40 UNCH 56.40 17 1820 ---- 59.50B 56.50A 56.50A 58.70 +.10 58.60 5 14 1825 60.30 61.80B 58.70A 61.70B 60.90 UNCH 2 60.90 246 1830 ---- 64.20B 61.00A 61.00A 63.30 +.10 63.20 17 1835 ---- 66.60B 63.30A 63.30A 65.70 +.10 65.60 1 1840 ---- 69.10B 65.60A 65.60A 68.20 +.10 68.10 2 10 1845 ---- 71.70B 68.20A 68.20A 70.70 +.10 70.60 1850 ---- 74.40B 70.70A 70.70A 73.30 +.10 73.20 28 252 1855 ---- 77.00B 73.30A 73.30A 76.00 +.10 75.90 40 1860 ---- 79.80B 75.80A 75.80A 78.70 +.10 50 78.60 24 1865 ---- 82.60B 78.60A 78.60A 81.50 +.20 81.30 1870 ---- 85.50B 81.30A 81.30A 84.30 +.20 84.10 16 1875 ---- 88.40B 84.10A 84.10A 87.20 +.20 87.00 1880 ---- 91.40B 87.10A 87.10A 90.10 +.10 90.00 2 2 1885 ---- 94.50B 89.90A 89.90A 93.20 +.20 93.00 1890 ---- 97.60B 93.00A 93.00A 96.20 +.20 96.00 1895 ---- 100.80B 96.10A 96.10A 99.30 +.20 99.10 1900 ---- 103.90B 99.00A 99.00A 102.50 +.20 102.30 4 105 1905 ---- 107.20B 102.20A 102.20A 105.80 +.30 105.50 1910 ---- 110.50B 105.40A 105.40A 109.00 +.30 108.70 5 1915 ---- 113.90B 108.80A 108.80A 112.40 +.30 112.10 1 1920 ---- 117.30B 112.10A 112.10A 115.70 +.30 115.40 2 1925 ---- 120.80B 115.50A 115.50A 119.20 +.30 118.90 2 1930 ---- 124.30B 119.00A 119.00A 122.70 +.40 122.30 6 1935 ---- 127.90B 122.40A 122.40A 126.20 +.40 125.80 15 1940 ---- 131.50B 125.90A 125.90A 129.80 +.40 129.40 1 1945 ---- 135.10B 129.50A 129.50A 133.40 +.40 133.00 1950 ---- 138.90B 133.10A 133.10A 137.00 +.30 136.70 1 6 1955 ---- 142.60B 136.70A 136.70A 140.70 +.30 140.40 3 1960 ---- 146.30B 140.40A 140.40A 144.50 +.40 144.10 6 1965 ---- 150.20B 144.10A 144.10A 148.20 +.30 147.90 4 1970 ---- 154.00B 147.90A 147.90A 152.10 +.40 151.70 3 1975 ---- 157.90B 151.70A 151.70A 155.90 +.40 155.50 3 1980 ---- 161.80B 155.50A 155.50A 159.80 +.40 159.40 4 1985 ---- 165.80B 159.40A 159.40A 163.70 +.40 163.30 8 1990 ---- 169.70B 163.30A 163.30A 167.60 +.30 167.30 12 1995 ---- 173.70B 167.20A 167.20A 171.60 +.40 171.20 11 2000 ---- 177.80B 171.10A 171.10A 175.60 +.40 175.20 96 2005 ---- 181.90B 175.10A 175.10A 179.70 +.50 179.20 5 2010 ---- 185.90B 179.10A 179.10A 183.70 +.40 183.30 9 2015 ---- 190.10B 183.10A 183.10A 187.80 +.50 187.30 4 2020 ---- 194.20B 187.20A 187.20A 191.90 +.50 191.40 8 2025 ---- 198.40B 191.30A 191.30A 196.00 +.40 195.60 8 2030 ---- 202.60B 195.40A 195.40A 200.20 +.50 199.70 11 2035 ---- 206.80B 199.50A 199.50A 204.40 +.50 203.90 7 2040 ---- 211.10B 203.70A 203.70A 208.60 +.50 208.10 8 2045 ---- 215.30B 207.80A 207.80A 212.80 +.50 212.30 2 2050 ---- 219.60B 212.10A 212.10A 217.10 +.50 216.60 379 2055 ---- 223.90B 216.30A 216.30A 221.40 +.50 220.90 8 2060 223.40 228.30B 220.60A 227.80B 225.70 +.50 1 225.20 6 2065 225.40 232.60B 224.90A 224.90A 230.00 +.50 1 229.50 3 5 2070 234.50 237.00B 229.10A 232.90A 234.40 +.60 2 233.80 2 2075 235.30 241.40B 233.50A 240.90B 238.70 +.50 8 238.20 4 2080 238.40 245.80B 237.00 245.30B 243.10 +.50 3 242.60 4 2085 ---- 250.30B 242.20A 242.20A 247.50 +.50 247.00 2090 ---- 254.70B 246.50A 246.50A 251.90 +.50 251.40 3 2095 ---- 259.20B 250.90A 250.90A 256.30 +.50 255.80 2100 ---- 263.70B 255.30A 255.30A 260.80 +.50 260.30 3 2105 ---- 268.10B 259.80A 259.80A 265.30 +.50 264.80 4 2110 ---- 272.70B 264.20A 264.20A 269.70 +.40 269.30 1 2115 ---- 277.20B 268.60A 268.60A 274.20 +.40 273.80 2 2120 ---- 281.70B 273.10A 273.10A 278.70 +.40 278.30 2125 ---- 286.30B 277.60A 277.60A 283.20 +.40 282.80 5 2130 ---- 290.80B 282.10A 282.10A 287.80 +.50 287.30 2 2135 ---- 295.40B 286.70A 286.70A 292.30 +.40 291.90 2 2140 ---- 300.00B 291.10A 291.10A 296.90 +.50 296.40 2145 ---- 304.60B 295.70A 295.70A 301.40 +.40 301.00 1 2150 ---- 309.20B 300.20A 300.20A 306.00 +.40 305.60 11 2155 308.60 313.80B 304.90A 313.10B 310.60 +.40 1 310.20 3 2160 ---- 318.40B 309.40A 309.40A 315.20 +.40 314.80 2 2165 ---- 323.10B 313.90A 313.90A 319.80 +.40 319.40 1 2170 ---- 327.70B 318.50A 318.50A 324.40 +.40 324.00 2175 ---- 332.40B 323.20A 323.20A 329.10 +.40 328.70 1 2180 ---- 337.10B 327.80A 327.80A 333.70 +.40 333.30 2 2185 ---- 341.80B 332.50A 332.50A 338.40 +.40 338.00 2190 ---- 346.40B 337.00A 337.00A 343.00 +.40 342.60 2195 ---- 351.10B 341.80A 341.80A 347.70 +.40 347.30 2 2200 ---- 355.80B 346.40A 346.40A 352.40 +.40 352.00 5 2205 ---- 360.60B 351.10A 351.10A 357.10 +.40 356.70 2 2210 ---- 365.30B 355.80A 355.80A 361.80 +.40 361.40 9 2215 ---- 370.00B 360.50A 360.50A 366.50 +.40 366.10 8 2220 ---- 373.90B 365.20A 365.20A 371.20 +.40 370.80 5 2225 ---- 379.50B 369.90A 369.90A 375.90 +.40 375.50 4 2230 ---- 381.90B 374.60A 374.60A 380.60 +.30 380.30 3 2235 ---- 386.70B 379.30A 379.30A 385.40 +.40 385.00 8 2240 ---- 391.50B 384.00A 384.00A 390.10 +.30 389.80 19 2245 ---- 396.30B 389.80A 389.80A 394.90 +.40 394.50 2250 ---- 403.30B 393.50A 393.50A 399.60 +.30 399.30 10 2255 ---- 405.80B 399.20A 399.20A 404.40 +.30 404.10 2260 ---- 410.50B 404.00A 404.00A 409.10 +.20 408.90 2 2265 ---- 415.40B 408.80A 408.80A 413.90 +.30 413.60 2270 ---- 420.10B 413.50A 413.50A 418.70 +.30 418.40 2275 ---- 427.30B 417.30A 417.30A 423.50 +.30 423.20 8 2280 ---- 429.70B 423.10A 423.10A 428.30 +.30 428.00 2285 ---- 434.40B 427.60A 427.60A 433.10 +.20 432.90 2290 ---- 439.20B 432.70A 432.70A 437.90 +.20 437.70 2295 ---- 444.20B 437.60A 437.60A 442.70 +.20 442.50 2300 ---- 451.40B 441.20A 441.20A 447.50 +.20 447.30 162 2305 ---- 453.70B 447.10A 447.10A 452.30 +.10 452.20 2310 ---- 458.50B 452.00A 452.00A 457.20 +.20 457.00 2315 ---- 463.40B 456.80A 456.80A 462.00 +.20 461.80 2320 ---- 468.20B 461.60A 461.60A 466.80 +.10 466.70 2325 470.70 475.70B 465.40A 465.40A 471.70 +.20 3 471.50 1 3 2330 ---- 477.90B 471.20A 471.20A 476.50 +.10 476.40 2335 ---- 482.80B 476.00A 476.00A 481.40 +.10 481.30 2340 ---- 487.60B 481.00A 481.00A 486.20 +.10 486.10 2350 ---- 500.00B 489.60A 489.60A 496.00 +.10 495.90 1 2360 ---- 507.10B 500.40A 500.40A 505.70 +.10 505.60 2370 ---- 516.80B 510.20A 510.20A 515.50 +.10 515.40 2375 ---- 524.50B 513.90A 513.90A 520.40 +.10 520.30 2380 ---- 526.60B 519.90A 519.90A 525.20 UNCH 525.20 2390 ---- 536.30B 529.50A 529.50A 535.00 UNCH 535.00 2400 539.60 549.00B 538.30A 547.80B 544.90 +.10 1 544.80 5 2410 ---- 556.00B 549.30A 549.30A 554.70 +.10 554.60 2420 ---- 565.80B 559.20A 559.20A 564.50 UNCH 564.50 2425 ---- 573.60B 562.80A 562.80A 569.40 UNCH 569.40 2430 ---- 575.70B 569.00A 569.00A 574.40 +.10 574.30 2440 ---- 585.50B 578.80A 578.80A 584.20 UNCH 584.20 2450 ---- 598.20B 587.40A 587.40A 594.10 UNCH 594.10 2475 ---- 623.00B 612.00A 612.00A 618.80 UNCH 618.80 2500 ---- 647.70B 636.70A 636.70A 643.60 -.10 643.70 2525 ---- 672.60B 661.40A 661.40A 668.50 UNCH 668.50 2550 ---- 697.40B 686.20A 686.20A 693.40 -.10 693.50 2575 ---- 722.30B 711.00A 711.00A 718.40 -.10 718.50 2600 ---- 747.20B 735.90A 735.90A 743.40 -.10 743.50 2625 ---- 772.20B 760.70A 760.70A 768.40 -.10 768.50 2700 ---- 844.20B 837.80A 837.80A 843.40 -.10 843.50 2850 ---- 994.00B 987.90A 987.90A 993.40 -.10 993.50 2900 ---- 1043.90B 1038.00A 1038.00A 1043.40 -.10 1043.50 3000 ---- 1143.70B 1138.10A 1138.10A 1143.40 -.10 1143.50 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .70 UNCH .70 5000 1225 ---- ---- ---- ---- .80 UNCH .80 30 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1275 ---- ---- ---- ---- 1.10 UNCH 1.10 75 1300 ---- ---- ---- ---- 1.30 -.10 1.40 19 1325 ---- ---- ---- ---- 1.60 UNCH 1.60 25 1350 ---- ---- ---- ---- 1.80 -.10 1.90 1375 ---- ---- ---- ---- 2.10 -.10 2.20 1390 ---- ---- ---- ---- 2.40 UNCH 2.40 1400 ---- ---- ---- ---- 2.50 -.10 2.60 102 1410 ---- ---- ---- ---- 2.70 -.10 2.80 1 1420 ---- ---- ---- ---- 2.90 -.10 3.00 1425 ---- ---- ---- ---- 3.00 -.10 3.10 65 1430 ---- ---- ---- ---- 3.10 -.10 3.20 1440 ---- ---- ---- ---- 3.30 -.10 3.40 1450 ---- ---- ---- ---- 3.60 -.10 3.70 301 1460 ---- ---- ---- ---- 3.80 -.20 4.00 1 1470 ---- ---- ---- ---- 4.10 -.20 4.30 1475 ---- ---- ---- ---- 4.30 -.10 4.40 1480 ---- ---- ---- ---- 4.50 -.10 4.60 1490 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 1495 ---- ---- ---- ---- 5.00 -.10 5.10 1500 ---- ---- ---- ---- 5.20 -.10 5.30 6 1505 ---- ---- ---- ---- 5.30 -.20 5.50 1510 ---- ---- ---- ---- 5.50 -.20 5.70 1515 ---- ---- ---- ---- 5.80 -.10 5.90 1520 ---- ---- 6.10A 6.10A 6.00 -.20 6.20 1525 ---- ---- 6.30A 6.30A 6.20 -.20 6.40 1530 ---- ---- ---- ---- 6.40 -.20 6.60 1535 ---- ---- 6.80A 6.80A 6.70 -.20 6.90 1540 ---- ---- ---- ---- 6.90 -.20 7.10 1545 ---- ---- 7.30A 7.30A 7.20 -.20 7.40 1550 ---- ---- 7.60A 7.60A 7.50 -.20 7.70 1555 ---- ---- 7.90A 7.90A 7.80 -.20 8.00 1560 ---- ---- ---- ---- 8.10 -.20 8.30 1565 ---- ---- ---- ---- 8.40 -.20 8.60 1570 ---- ---- ---- ---- 8.70 -.20 8.90 1575 ---- ---- 9.20A 9.20A 9.10 -.20 9.30 1 1 1580 ---- ---- 9.50A 9.50A 9.40 -.20 9.60 1585 ---- ---- 9.90A 9.90A 9.80 -.20 10.00 1590 ---- ---- 10.30A 10.30A 10.20 -.20 10.40 1595 ---- ---- 10.70A 10.70A 10.60 -.20 10.80 1600 ---- ---- 11.10A 11.10A 11.10 -.10 11.20 26 1605 ---- ---- 11.50A 11.50A 11.50 -.20 11.70 1610 ---- ---- 11.90A 11.90A 12.00 -.10 12.10 1615 ---- ---- 12.40A 12.40A 12.40 -.20 12.60 1620 ---- ---- 12.90A 12.90A 13.00 -.10 13.10 1625 ---- ---- 13.40A 13.40A 13.50 -.10 13.60 1630 ---- ---- 14.00A 14.00A 14.00 -.20 14.20 1635 ---- ---- 14.50A 14.50A 14.60 -.10 14.70 1 1 1640 ---- ---- 15.10A 15.10A 15.20 -.10 15.30 1 1645 ---- ---- 15.70A 15.70A 15.80 -.10 15.90 1650 ---- ---- 16.20A 16.20A 16.40 -.20 1 16.60 52 1655 ---- ---- 16.90A 16.90A 17.10 -.20 17.30 1660 ---- ---- 17.50A 17.50A 17.80 -.10 17.90 1 1665 ---- ---- 18.20A 18.20A 18.50 -.20 18.70 1670 ---- ---- 18.90A 18.90A 19.30 -.10 19.40 2 1675 ---- ---- 19.70A 19.70A 20.10 -.10 20.20 15 1680 ---- ---- 20.50A 20.50A 20.90 -.10 21.00 1685 21.20 21.20 21.20 21.70B 21.70 -.10 2 21.80 7 1690 ---- ---- 22.20A 22.20A 22.60 -.10 22.70 1695 ---- ---- 23.10A 23.10A 23.50 -.10 23.60 1700 ---- ---- 24.00A 24.00A 24.50 -.10 24.60 1 1705 ---- ---- 24.90A 24.90A 25.40 -.20 25.60 1710 ---- ---- 25.90A 25.90A 26.50 -.10 26.60 1715 ---- ---- 26.90A 26.90A 27.50 -.10 27.60 1720 ---- ---- 28.00A 28.00A 28.60 -.10 28.70 1725 ---- ---- 29.00A 29.00A 29.80 -.10 29.90 100 1730 ---- ---- 30.20A 30.20A 31.00 -.10 31.10 37 1735 ---- ---- 31.40A 31.40A 32.20 -.10 32.30 1740 ---- ---- 32.70A 32.70A 33.50 -.10 33.60 1745 ---- ---- 33.80A 33.80A 34.80 -.10 34.90 1750 ---- 36.30B 35.20A 35.20A 36.10 -.10 36.20 44 1755 ---- 37.70B 36.50A 36.50A 37.50 -.10 37.60 1760 ---- 39.20B 37.90A 37.90A 39.00 -.10 39.10 1765 ---- 40.80B 39.40A 39.40A 40.50 -.10 40.60 1770 ---- 42.30B 40.90A 40.90A 42.10 -.10 42.20 1775 ---- 44.00B 42.50A 42.50A 43.70 -.10 43.80 52 1780 ---- 45.70B 44.10A 44.10A 45.40 UNCH 45.40 1 1785 ---- 47.40B 45.80A 45.80A 47.10 UNCH 47.10 1790 ---- 49.20B 47.40A 47.40A 48.80 -.10 48.90 1795 ---- 51.00B 49.20A 49.20A 50.70 UNCH 50.70 1800 ---- 53.00B 51.00A 51.00A 52.60 UNCH 52.60 25 1805 ---- 54.90B 52.90A 52.90A 54.50 UNCH 54.50 1810 ---- 56.90B 54.90A 54.90A 56.50 UNCH 56.50 1815 ---- 59.00B 56.80A 56.80A 58.50 -.10 58.60 1820 ---- 61.20B 58.90A 58.90A 60.60 -.10 60.70 1825 ---- 63.40B 61.00A 61.00A 62.80 UNCH 62.80 4 1830 ---- 65.60B 63.10A 63.10A 65.00 UNCH 65.00 1835 ---- 67.90B 65.30A 65.30A 67.30 UNCH 67.30 1840 ---- 70.30B 67.60A 67.60A 69.60 UNCH 69.60 1 1845 ---- 72.70B 69.90A 69.90A 72.00 UNCH 72.00 1850 ---- 75.20B 72.30A 72.30A 74.40 UNCH 74.40 30 1855 ---- 77.70B 74.70A 74.70A 76.90 UNCH 76.90 1860 ---- 80.30B 77.20A 77.20A 79.40 UNCH 79.40 1865 ---- 83.00B 79.70A 79.70A 82.00 UNCH 82.00 1870 ---- 85.70B 82.30A 82.30A 84.70 UNCH 84.70 1875 ---- 88.50B 85.00A 85.00A 87.40 UNCH 87.40 1880 ---- 91.30B 87.70A 87.70A 90.20 +.10 90.10 1885 ---- 94.20B 90.40A 90.40A 93.00 +.10 92.90 1890 ---- 97.10B 93.20A 93.20A 95.80 UNCH 95.80 1895 ---- 100.10B 96.10A 96.10A 98.80 +.10 98.70 1900 ---- 103.10B 99.00A 99.00A 101.70 UNCH 101.70 1905 ---- 106.20B 102.00A 102.00A 104.80 +.10 104.70 1910 ---- 109.30B 105.00A 105.00A 107.80 UNCH 107.80 1915 ---- 112.50B 108.10A 108.10A 110.90 UNCH 110.90 1920 ---- 115.80B 111.30A 111.30A 114.10 UNCH 114.10 1925 ---- 119.00B 114.40A 114.40A 117.30 UNCH 117.30 1930 ---- 122.40B 117.70A 117.70A 120.60 UNCH 120.60 1935 ---- 125.70B 120.90A 120.90A 123.90 UNCH 123.90 1940 ---- 129.20B 124.30A 124.30A 127.30 +.10 127.20 1945 ---- 132.60B 127.60A 127.60A 130.70 UNCH 130.70 1 1950 ---- 136.10B 131.00A 131.00A 134.20 +.10 134.10 1955 ---- 139.70B 134.50A 134.50A 137.70 +.10 137.60 1960 ---- 143.30B 138.00A 138.00A 141.20 +.10 141.10 1965 ---- 146.90B 141.50A 141.50A 144.80 +.10 144.70 1970 ---- 150.60B 145.10A 145.10A 148.40 +.10 148.30 1975 ---- 154.30B 148.70A 148.70A 152.10 +.10 152.00 1980 ---- 158.00B 152.30A 152.30A 155.70 UNCH 155.70 1985 ---- 161.80B 156.00A 156.00A 159.50 +.10 159.40 2 1990 ---- 165.60B 159.70A 159.70A 163.20 UNCH 163.20 1 1995 ---- 169.40B 163.50A 163.50A 167.00 UNCH 167.00 1 2000 ---- 173.20B 167.30A 167.30A 170.90 +.10 170.80 1 2005 ---- 177.10B 171.10A 171.10A 174.70 +.10 174.60 1 2010 ---- 181.10B 174.90A 174.90A 178.60 +.10 178.50 1 2 2015 ---- 185.00B 178.80A 178.80A 182.50 +.10 182.40 1 2020 ---- 189.00B 182.70A 182.70A 186.50 +.10 186.40 2 2025 ---- 193.00B 186.60A 186.60A 190.40 +.10 190.30 4 2030 ---- 197.00B 190.50A 190.50A 194.40 +.10 194.30 5 2035 ---- 201.10B 194.50A 194.50A 198.40 +.10 198.30 2040 ---- 205.20B 198.50A 198.50A 202.50 +.10 202.40 2045 ---- 209.30B 202.50A 202.50A 206.50 +.10 206.40 1 2050 ---- 213.40B 206.60A 206.60A 210.60 +.10 210.50 4 2055 ---- 217.50B 210.70A 210.70A 214.70 +.10 214.60 2060 ---- 221.70B 214.80A 214.80A 218.90 +.10 218.80 2065 ---- 225.90B 218.90A 218.90A 223.00 +.10 222.90 2070 ---- 230.10B 223.00A 223.00A 227.20 +.10 227.10 2075 ---- 234.40B 227.20A 227.20A 231.40 +.10 231.30 2080 ---- 238.60B 231.40A 231.40A 235.60 +.10 235.50 2085 ---- 242.90B 235.60A 235.60A 239.90 +.20 239.70 2090 ---- 247.20B 239.80A 239.80A 244.10 +.10 244.00 2095 ---- 251.50B 244.00A 244.00A 248.40 +.10 248.30 2100 ---- 255.80B 248.30A 248.30A 252.70 +.10 252.60 2105 ---- 260.20B 252.60A 252.60A 257.00 +.10 256.90 2110 ---- 264.60B 256.90A 256.90A 261.30 +.10 261.20 1 2115 ---- 269.00B 261.20A 261.20A 265.70 +.20 265.50 1 2120 ---- 273.40B 265.50A 265.50A 270.00 +.10 269.90 1 2125 ---- 277.80B 269.90A 269.90A 274.40 +.10 274.30 1 2130 ---- 282.20B 274.20A 274.20A 278.80 +.10 278.70 2135 ---- 286.60B 278.60A 278.60A 283.20 +.10 283.10 1 2140 ---- 291.10B 283.00A 283.00A 287.60 +.10 287.50 2145 ---- 295.60B 287.40A 287.40A 292.10 +.10 292.00 1 2150 ---- 300.10B 291.80A 291.80A 296.50 +.10 296.40 2 2155 ---- 304.60B 296.30A 296.30A 301.00 +.10 300.90 2160 ---- 309.10B 300.70A 300.70A 305.50 +.10 305.40 2 2165 ---- 313.60B 305.20A 305.20A 310.00 +.10 309.90 2 2170 ---- 318.10B 309.70A 309.70A 314.50 +.10 314.40 2 2175 316.80 322.70B 314.20A 321.80B 319.00 +.10 2 318.90 3 2180 ---- 327.20B 318.70A 318.70A 323.50 +.10 323.40 2185 ---- 331.80B 323.20A 323.20A 328.00 UNCH 328.00 2190 ---- 336.40B 327.70A 327.70A 332.60 +.10 332.50 2195 ---- 341.00B 332.20A 332.20A 337.20 +.10 337.10 2200 339.60 345.60B 336.80A 344.60B 341.70 UNCH 2 341.70 3 2205 ---- 350.20B 341.30A 341.30A 346.30 UNCH 346.30 2210 ---- 354.80B 345.90A 345.90A 350.90 UNCH 350.90 11 2215 ---- 359.40B 350.50A 350.50A 355.50 UNCH 355.50 2220 ---- 364.10B 355.10A 355.10A 360.10 UNCH 360.10 2225 ---- 368.70B 359.70A 359.70A 364.70 UNCH 364.70 1 2230 ---- 373.40B 364.30A 364.30A 369.30 UNCH 369.30 2 2235 ---- 378.00B 368.90A 368.90A 374.00 UNCH 374.00 1 2240 ---- 382.70B 373.50A 373.50A 378.60 UNCH 378.60 2 2245 ---- 387.40B 378.20A 378.20A 383.30 UNCH 383.30 3 2250 ---- 392.10B 382.80A 382.80A 387.90 UNCH 387.90 2255 ---- 396.80B 387.50A 387.50A 392.60 UNCH 392.60 2 2260 ---- 401.50B 392.10A 392.10A 397.20 -.10 397.30 2265 ---- 406.20B 396.80A 396.80A 401.90 -.10 402.00 2270 ---- 410.90B 401.50A 401.50A 406.60 -.10 406.70 1 2275 ---- 415.60B 406.20A 406.20A 411.30 -.10 411.40 2280 ---- 420.40B 410.90A 410.90A 416.00 -.10 416.10 2 2290 ---- 429.80B 420.30A 420.30A 425.40 -.10 425.50 2300 ---- 439.40B 429.70A 429.70A 434.90 -.10 435.00 2310 ---- 446.00B 439.20A 439.20A 444.40 -.10 444.50 2320 ---- 455.50B 449.20A 449.20A 453.90 -.10 454.00 2325 ---- 463.20B 453.40A 453.40A 458.70 -.10 458.80 2330 ---- 465.10B 459.00A 459.00A 463.40 -.10 463.50 2 2340 ---- 474.60B 468.80A 468.80A 473.00 -.10 473.10 2350 ---- 487.20B 477.20A 477.20A 482.60 -.10 482.70 3 2360 ---- 493.80B 487.90A 487.90A 492.20 -.10 492.30 2370 ---- 503.40B 497.50A 497.50A 501.80 -.20 502.00 2375 ---- 511.30B 501.20A 501.20A 506.60 -.20 506.80 5 2380 ---- 513.00B 507.10A 507.10A 511.40 -.20 511.60 2400 ---- 535.60B 525.30A 525.30A 530.80 -.20 531.00 1 2425 ---- 559.90B 549.50A 549.50A 555.10 -.20 555.30 2450 ---- 584.30B 573.80A 573.80A 579.40 -.30 579.70 2475 ---- 608.80B 598.10A 598.10A 603.90 -.30 604.20 2500 ---- 633.30B 622.60A 622.60A 628.40 -.40 628.80 2525 ---- 657.90B 647.10A 647.10A 653.00 -.40 653.40 2550 ---- 682.50B 671.60A 671.60A 677.70 -.40 678.10 15 15 2575 ---- 707.30B 696.30A 696.30A 702.40 -.50 702.90 2700 ---- 831.50B 820.10A 820.10A 827.00 -.60 827.60 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.00 UNCH 1.00 1225 ---- ---- ---- ---- 1.20 UNCH 1.20 1250 ---- ---- ---- ---- 1.40 UNCH 1.40 1275 ---- ---- ---- ---- 1.60 UNCH 1.60 30 1300 ---- ---- ---- ---- 1.90 UNCH 1.90 1325 ---- ---- ---- ---- 2.20 UNCH 2.20 1350 ---- ---- ---- ---- 2.60 UNCH 2.60 40 1375 ---- ---- ---- ---- 3.00 UNCH 3.00 9 1390 ---- ---- ---- ---- 3.30 UNCH 3.30 1400 ---- ---- ---- ---- 3.50 UNCH 3.50 1410 3.60 3.60 3.60 3.60 3.70 -.10 1 3.80 1420 ---- ---- ---- ---- 4.00 UNCH 4.00 1425 ---- ---- ---- ---- 4.10 -.10 4.20 30 1430 ---- ---- ---- ---- 4.30 UNCH 4.30 1 1440 ---- ---- ---- ---- 4.60 UNCH 4.60 1450 ---- ---- ---- ---- 4.90 -.10 5.00 4 1460 ---- ---- ---- ---- 5.20 -.10 5.30 1470 ---- ---- ---- ---- 5.60 -.10 5.70 1475 ---- ---- ---- ---- 5.80 -.10 5.90 1480 ---- ---- ---- ---- 6.00 -.10 6.10 1490 ---- ---- 6.50A 6.50A 6.40 -.20 6.60 1495 ---- ---- 6.70A 6.70A 6.60 -.20 6.80 1500 ---- ---- 6.90A 6.90A 6.80 -.20 7.00 1505 ---- ---- 7.20A 7.20A 7.10 -.20 7.30 1510 ---- ---- ---- ---- 7.30 -.20 7.50 1515 ---- ---- 7.70A 7.70A 7.60 -.20 7.80 1520 ---- ---- 8.00A 8.00A 7.90 -.20 8.10 1 1525 ---- ---- 8.30A 8.30A 8.10 -.30 8.40 1 1530 ---- ---- 8.50A 8.50A 8.40 -.20 8.60 31 1535 ---- ---- 8.80A 8.80A 8.70 -.30 9.00 1540 ---- ---- 9.10A 9.10A 9.10 -.20 9.30 1545 ---- ---- 9.50A 9.50A 9.40 -.20 9.60 19 1550 ---- ---- 9.80A 9.80A 9.70 -.20 9.90 13 1555 ---- ---- 10.10A 10.10A 10.10 -.20 10.30 1560 ---- ---- 10.50A 10.50A 10.50 -.20 10.70 36 1565 ---- ---- 10.80A 10.80A 10.80 -.20 11.00 1570 ---- ---- 11.20A 11.20A 11.20 -.20 11.40 1575 ---- ---- 11.70A 11.70A 11.60 -.20 11.80 1580 ---- ---- 12.10A 12.10A 12.10 -.20 12.30 1585 ---- ---- 12.50A 12.50A 12.50 -.20 12.70 1590 ---- ---- 13.00A 13.00A 13.00 -.20 13.20 1595 ---- ---- 13.40A 13.40A 13.50 -.10 13.60 1600 ---- ---- 13.90A 13.90A 14.00 -.10 14.10 708 1605 ---- ---- 14.40A 14.40A 14.50 -.20 14.70 1610 ---- ---- 14.90A 14.90A 15.00 -.20 15.20 1615 ---- ---- 15.60A 15.60A 15.60 -.20 15.80 1620 ---- ---- 16.00A 16.00A 16.20 -.10 16.30 1625 ---- ---- 16.60A 16.60A 16.80 -.10 16.90 1630 ---- ---- 17.30A 17.30A 17.40 -.20 17.60 1 1635 ---- ---- 17.90A 17.90A 18.10 -.10 18.20 1640 ---- ---- 18.50A 18.50A 18.70 -.20 18.90 1645 ---- ---- 19.20A 19.20A 19.50 -.10 19.60 2 1650 ---- ---- 19.90A 19.90A 20.20 -.10 20.30 63 1655 ---- ---- 20.60A 20.60A 20.90 -.20 21.10 1 1 1660 ---- ---- 21.50A 21.50A 21.70 -.20 21.90 3 1665 ---- ---- 22.20A 22.20A 22.50 -.20 22.70 6 1670 ---- ---- 23.00A 23.00A 23.40 -.20 23.60 2 1675 ---- ---- 24.00A 24.00A 24.30 -.10 24.40 50 1680 ---- ---- 24.70A 24.70A 25.20 -.10 25.30 1685 ---- ---- 25.60A 25.60A 26.10 -.20 26.30 1690 ---- ---- 26.60A 26.60A 27.10 -.20 27.30 1695 ---- ---- 27.60A 27.60A 28.10 -.20 28.30 1700 ---- ---- 28.60A 28.60A 29.20 -.10 29.30 141 1705 ---- ---- 29.60A 29.60A 30.20 -.20 30.40 1710 ---- ---- 30.70A 30.70A 31.40 -.10 31.50 1715 ---- ---- 31.80A 31.80A 32.50 -.20 32.70 1720 ---- ---- 32.90A 32.90A 33.70 -.20 33.90 1725 ---- ---- 34.10A 34.10A 35.00 -.10 40 35.10 1730 ---- ---- 35.30A 35.30A 36.30 -.10 36.40 1735 ---- 37.80B 36.70A 36.70A 37.60 -.10 37.70 1740 ---- 39.20B 38.00A 38.00A 39.00 -.10 39.10 1745 ---- 40.60B 39.40A 39.40A 40.40 -.10 40.50 1750 ---- 42.10B 40.80A 40.80A 41.90 -.10 42.00 64 1755 ---- 43.60B 42.20A 42.20A 43.40 -.10 43.50 1760 ---- 45.20B 43.80A 43.80A 44.90 -.10 45.00 1765 ---- 46.80B 45.30A 45.30A 46.50 -.10 46.60 1770 ---- 48.50B 46.90A 46.90A 48.20 -.10 48.30 3 1775 ---- 50.20B 48.60A 48.60A 49.90 -.10 50.00 305 1780 ---- 52.00B 50.30A 50.30A 51.60 -.10 51.70 1785 ---- 53.80B 52.00A 52.00A 53.40 -.10 53.50 1790 ---- 55.70B 53.80A 53.80A 55.30 -.10 55.40 1795 ---- 57.60B 55.60A 55.60A 57.20 -.10 57.30 1800 ---- 59.60B 57.50A 57.50A 59.10 -.10 59.20 483 1805 ---- 61.60B 59.50A 59.50A 61.10 -.10 61.20 1810 ---- 63.70B 61.50A 61.50A 63.20 -.10 63.30 1815 ---- 65.90B 63.60A 63.60A 65.30 -.10 65.40 1820 ---- 68.10B 65.60A 65.60A 67.40 -.20 67.60 1 1825 ---- 70.30B 67.90A 67.90A 69.60 -.20 69.80 415 1830 ---- 72.60B 70.10A 70.10A 71.90 -.10 72.00 1835 ---- 75.00B 72.30A 72.30A 74.20 -.20 74.40 1840 ---- 77.40B 74.60A 74.60A 76.60 -.10 76.70 1845 ---- 79.90B 77.00A 77.00A 79.00 -.20 79.20 1850 ---- 82.40B 79.40A 79.40A 81.50 -.10 81.60 20 1855 ---- 84.90B 81.90A 81.90A 84.00 -.10 84.10 1860 ---- 87.60B 84.40A 84.40A 86.60 -.10 86.70 1865 ---- 90.20B 87.00A 87.00A 89.20 -.10 89.30 1870 ---- 93.00B 89.60A 89.60A 91.90 -.10 92.00 1 1875 ---- 95.80B 92.30A 92.30A 94.70 UNCH 94.70 1880 ---- 98.60B 95.00A 95.00A 97.50 UNCH 97.50 1885 ---- 101.50B 97.80A 97.80A 100.30 UNCH 100.30 1890 ---- 104.40B 100.60A 100.60A 103.20 UNCH 103.20 1895 ---- 107.40B 103.50A 103.50A 106.10 UNCH 106.10 1900 ---- 110.40B 106.40A 106.40A 109.10 UNCH 109.10 10 1905 ---- 113.50B 109.40A 109.40A 112.10 UNCH 112.10 1 1910 ---- 116.60B 112.40A 112.40A 115.20 +.10 115.10 1 1915 ---- 119.80B 115.50A 115.50A 118.30 UNCH 118.30 2 1920 ---- 123.00B 118.60A 118.60A 121.50 +.10 121.40 1925 ---- 126.20B 121.70A 121.70A 124.70 +.10 124.60 1930 ---- 129.50B 124.90A 124.90A 128.00 +.20 127.80 1935 ---- 132.90B 128.20A 128.20A 131.30 +.20 131.10 1940 ---- 136.20B 131.50A 131.50A 134.60 +.20 134.40 1945 ---- 139.70B 134.80A 134.80A 138.00 +.20 137.80 1950 ---- 143.10B 138.20A 138.20A 141.40 +.20 141.20 1955 ---- 146.60B 141.60A 141.60A 144.80 +.20 144.60 1960 ---- 150.20B 145.00A 145.00A 148.30 +.20 148.10 1965 ---- 153.70B 148.50A 148.50A 151.80 +.20 151.60 1970 ---- 157.30B 152.00A 152.00A 155.40 +.20 155.20 1975 ---- 161.00B 155.60A 155.60A 159.00 +.30 158.70 1980 ---- 164.70B 159.20A 159.20A 162.60 +.20 162.40 1985 ---- 168.40B 162.80A 162.80A 166.30 +.30 166.00 1990 ---- 172.10B 166.50A 166.50A 170.00 +.30 169.70 1995 ---- 175.90B 170.20A 170.20A 173.70 +.30 173.40 2000 ---- 179.70B 173.90A 173.90A 177.40 +.20 177.20 2005 ---- 183.50B 177.70A 177.70A 181.20 +.20 181.00 2010 ---- 187.40B 181.50A 181.50A 185.00 +.20 184.80 2015 ---- 191.30B 185.30A 185.30A 188.90 +.30 188.60 1 1 2020 ---- 195.20B 189.10A 189.10A 192.80 +.30 192.50 2 2 2025 ---- 199.20B 193.00A 193.00A 196.70 +.30 196.40 3 7 2030 ---- 203.10B 196.90A 196.90A 200.60 +.30 200.30 1 1 2035 ---- 207.10B 200.80A 200.80A 204.50 +.20 204.30 4 4 2040 ---- 211.10B 204.70A 204.70A 208.50 +.20 208.30 2045 ---- 215.20B 208.70A 208.70A 212.50 +.20 212.30 2050 ---- 219.30B 212.70A 212.70A 216.50 +.20 216.30 1 2055 ---- 223.30B 216.70A 216.70A 220.60 +.20 220.40 2060 ---- 227.50B 220.80A 220.80A 224.70 +.30 224.40 2065 ---- 231.60B 224.80A 224.80A 228.70 +.20 228.50 2070 ---- 235.70B 228.90A 228.90A 232.90 +.20 232.70 2075 ---- 239.90B 233.00A 233.00A 237.00 +.20 236.80 3 2080 ---- 244.10B 237.10A 237.10A 241.10 +.10 241.00 2085 ---- 248.30B 241.30A 241.30A 245.30 +.10 245.20 2090 ---- 252.60B 245.40A 245.40A 249.50 +.10 249.40 2095 ---- 256.80B 249.60A 249.60A 253.70 +.10 253.60 2100 ---- 261.10B 253.80A 253.80A 258.00 +.20 257.80 2105 ---- 265.40B 258.00A 258.00A 262.20 +.10 262.10 2110 ---- 269.70B 262.30A 262.30A 266.50 +.20 266.30 2115 ---- 274.00B 266.50A 266.50A 270.70 +.10 270.60 2120 ---- 278.30B 270.80A 270.80A 275.00 +.10 274.90 2125 ---- 282.70B 275.10A 275.10A 279.30 +.10 279.20 5 2130 ---- 287.00B 279.40A 279.40A 283.70 +.10 283.60 2135 ---- 291.40B 283.70A 283.70A 288.00 +.10 287.90 2140 ---- 295.80B 288.00A 288.00A 292.40 +.10 292.30 2145 ---- 300.20B 292.40A 292.40A 296.70 UNCH 296.70 2150 ---- 304.60B 296.70A 296.70A 301.10 UNCH 301.10 3 2155 ---- 309.10B 301.10A 301.10A 305.50 UNCH 305.50 1 2160 ---- 313.50B 305.50A 305.50A 309.90 UNCH 309.90 2165 ---- 318.00B 309.90A 309.90A 314.40 +.10 314.30 2170 ---- 322.50B 314.30A 314.30A 318.80 UNCH 318.80 2175 ---- 326.90B 318.80A 318.80A 323.20 UNCH 323.20 8 2180 ---- 331.40B 323.20A 323.20A 327.70 UNCH 327.70 2185 ---- 335.90B 327.70A 327.70A 332.20 UNCH 332.20 2190 ---- 340.50B 332.10A 332.10A 336.70 UNCH 336.70 2195 ---- 345.00B 336.60A 336.60A 341.20 UNCH 341.20 2200 ---- 349.50B 341.10A 341.10A 345.70 UNCH 345.70 8 2205 ---- 354.10B 345.60A 345.60A 350.20 UNCH 350.20 2210 ---- 358.70B 350.10A 350.10A 354.70 UNCH 354.70 2215 ---- 363.20B 354.60A 354.60A 359.30 UNCH 359.30 2 2220 ---- 367.80B 359.20A 359.20A 363.80 UNCH 363.80 1 2225 ---- 372.40B 363.70A 363.70A 368.40 UNCH 368.40 3 2230 ---- 377.00B 368.30A 368.30A 372.90 -.10 373.00 2235 ---- 381.60B 372.80A 372.80A 377.50 -.10 377.60 3 2240 ---- 386.20B 377.40A 377.40A 382.10 -.10 382.20 2245 ---- 390.90B 382.00A 382.00A 386.70 -.10 386.80 2250 ---- 395.50B 386.60A 386.60A 391.30 -.10 391.40 2255 ---- 400.10B 391.20A 391.20A 395.90 -.10 396.00 2260 ---- 404.80B 395.80A 395.80A 400.50 -.10 400.60 2265 ---- 409.40B 400.40A 400.40A 405.20 -.10 405.30 2270 ---- 414.10B 405.00A 405.00A 409.80 -.10 409.90 2275 ---- 418.80B 409.60A 409.60A 414.50 UNCH 414.50 2280 ---- 423.40B 414.30A 414.30A 419.10 -.10 419.20 2290 ---- 432.80B 423.60A 423.60A 428.40 -.10 428.50 2300 ---- 442.20B 432.90A 432.90A 437.80 -.10 437.90 2310 ---- 451.70B 442.30A 442.30A 447.20 -.10 447.30 2 2320 ---- 461.10B 451.70A 451.70A 456.60 -.10 456.70 2325 ---- 465.90B 456.40A 456.40A 461.30 -.10 461.40 2330 ---- 470.60B 461.10A 461.10A 466.00 -.20 466.20 2340 ---- 480.10B 470.50A 470.50A 475.50 -.10 475.60 2350 ---- 489.60B 480.00A 480.00A 485.00 -.10 485.10 2360 ---- 495.90B 489.40A 489.40A 494.50 -.10 494.60 2370 ---- 505.50B 499.50A 499.50A 504.00 -.20 504.20 2 2375 ---- 513.50B 503.70A 503.70A 508.80 -.10 508.90 2 2380 ---- 515.00B 509.60A 509.60A 513.60 -.10 513.70 1 2400 ---- 537.50B 527.60A 527.60A 532.70 -.20 532.90 6 2425 ---- 561.70B 551.60A 551.60A 556.80 -.20 557.00 2450 ---- 585.90B 575.70A 575.70A 580.90 -.30 581.20 1 2475 ---- 610.20B 599.80A 599.80A 605.20 -.30 605.50 2500 ---- 634.60B 624.10A 634.60B 629.60 -.30 629.90 3 2525 ---- 659.00B 648.50A 648.50A 654.00 -.30 654.30 2550 ---- 683.50B 672.90A 672.90A 678.50 -.40 678.90 2575 ---- 708.10B 697.40A 708.10B 703.10 -.40 703.50 2600 ---- 732.70B 721.90A 721.90A 727.80 -.40 728.20 3000 ---- ---- 1123.20A 1123.20A 1127.00 -.60 1127.60 4000 ---- ---- 2124.90A 2124.90A 2127.00 -.60 2127.60 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1225 ---- ---- ---- ---- 1.50 UNCH 1.50 1250 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1275 ---- ---- ---- ---- 2.10 UNCH 2.10 1300 ---- ---- ---- ---- 2.40 UNCH 2.40 1325 ---- ---- ---- ---- 2.80 UNCH 2.80 1350 ---- ---- ---- ---- 3.30 UNCH 3.30 10 1375 ---- ---- ---- ---- 3.80 UNCH 3.80 21 1400 ---- ---- ---- ---- 4.40 -.10 4.50 201 1410 ---- ---- ---- ---- 4.70 -.10 4.80 1420 ---- ---- ---- ---- 5.00 -.10 5.10 1425 ---- ---- ---- ---- 5.20 UNCH 5.20 1430 ---- ---- ---- ---- 5.30 -.10 5.40 1440 ---- ---- ---- ---- 5.70 UNCH 5.70 1450 ---- ---- ---- ---- 6.00 -.10 6.10 1460 ---- ---- ---- ---- 6.40 -.10 6.50 1470 ---- ---- ---- ---- 6.80 -.10 6.90 1475 ---- ---- ---- ---- 7.10 UNCH 7.10 1480 ---- ---- ---- ---- 7.30 -.10 7.40 1490 ---- ---- ---- ---- 7.80 -.10 7.90 1500 ---- ---- ---- ---- 8.30 -.10 8.40 500 1505 ---- ---- ---- ---- 8.60 -.10 8.70 1510 ---- ---- 8.90A 8.90A 8.90 -.10 9.00 1515 ---- ---- 9.20A 9.20A 9.10 -.20 9.30 1520 ---- ---- 9.50A 9.50A 9.50 -.10 9.60 1525 ---- ---- 9.80A 9.80A 9.80 -.10 9.90 15 1530 ---- ---- ---- ---- 10.10 -.10 10.20 1535 ---- ---- 10.50A 10.50A 10.40 -.20 10.60 1540 ---- ---- ---- ---- 10.80 -.10 10.90 1545 ---- ---- 11.20A 11.20A 11.10 -.20 11.30 1550 ---- ---- 11.60A 11.60A 11.50 -.20 11.70 1150 1555 ---- ---- 12.00A 12.00A 11.90 -.20 12.10 1560 ---- ---- 12.40A 12.40A 12.30 -.20 12.50 2 1565 ---- ---- 12.80A 12.80A 12.70 -.20 12.90 1570 ---- ---- 13.20A 13.20A 13.20 -.10 13.30 1575 ---- ---- 13.60A 13.60A 13.60 -.20 13.80 25 1580 ---- ---- 14.00A 14.00A 14.10 -.20 14.30 1585 ---- ---- 14.50A 14.50A 14.50 -.20 14.70 1590 ---- ---- 15.10A 15.10A 15.00 -.20 15.20 1595 ---- ---- 15.50A 15.50A 15.50 -.30 15.80 1600 ---- ---- 16.00A 16.00A 16.10 -.20 16.30 503 1605 ---- ---- 16.60A 16.60A 16.60 -.20 16.80 1610 ---- ---- 17.10A 17.10A 17.20 -.20 17.40 1615 ---- ---- 17.70A 17.70A 17.80 -.20 18.00 1620 ---- ---- 18.30A 18.30A 18.40 -.20 18.60 1625 ---- ---- 18.90A 18.90A 19.00 -.20 19.20 1630 ---- ---- 19.50A 19.50A 19.70 -.20 19.90 1635 ---- ---- 20.20A 20.20A 20.40 -.20 20.60 1640 ---- ---- 20.90A 20.90A 21.10 -.20 21.30 1645 ---- ---- 21.60A 21.60A 21.80 -.20 22.00 1650 ---- ---- 22.30A 22.30A 22.50 -.20 22.70 680 1655 ---- ---- 23.00A 23.00A 23.30 -.20 23.50 1660 ---- ---- 23.90A 23.90A 24.10 -.20 24.30 74 1665 ---- ---- 24.70A 24.70A 25.00 -.10 25.10 1670 ---- ---- 25.50A 25.50A 25.80 -.20 26.00 1675 ---- ---- 26.40A 26.40A 26.70 -.20 26.90 80 1680 ---- ---- 27.30A 27.30A 27.60 -.20 27.80 1685 ---- ---- 28.20A 28.20A 28.60 -.10 28.70 1690 ---- ---- 29.10A 29.10A 29.60 -.10 29.70 1695 ---- ---- 30.10A 30.10A 30.60 -.10 30.70 1700 ---- ---- 31.10A 31.10A 31.70 -.10 31.80 4 1705 ---- ---- 32.20A 32.20A 32.70 -.20 32.90 10 1710 ---- ---- 33.30A 33.30A 33.90 -.10 34.00 1715 ---- ---- 34.40A 34.40A 35.00 -.10 35.10 1720 ---- ---- 35.50A 35.50A 36.20 -.10 36.30 1725 ---- ---- 36.70A 36.70A 37.50 -.10 37.60 1730 ---- ---- 37.90A 37.90A 38.80 UNCH 38.80 1735 ---- 40.20B 39.20A 39.20A 40.10 UNCH 40.10 1 1740 ---- ---- 40.50A 40.50A 41.40 -.10 41.50 1745 ---- ---- 41.80A 41.80A 42.80 -.10 42.90 1750 ---- ---- 43.20A 43.20A 44.30 UNCH 44.30 1755 ---- ---- 44.70A 44.70A 45.80 UNCH 45.80 1760 ---- 47.40B 46.20A 46.20A 47.30 UNCH 47.30 1765 ---- 49.00B 47.60A 47.60A 48.90 UNCH 48.90 1770 ---- 50.60B 49.20A 49.20A 50.50 UNCH 50.50 1775 ---- 52.30B 50.80A 50.80A 52.10 UNCH 52.10 1780 ---- 54.00B 52.40A 52.40A 53.80 UNCH 53.80 1785 ---- 55.80B 54.10A 54.10A 55.60 UNCH 55.60 1790 ---- 57.60B 55.90A 55.90A 57.40 UNCH 57.40 1795 ---- 59.50B 57.70A 57.70A 59.20 UNCH 59.20 1800 ---- 61.30B 59.50A 59.50A 61.10 UNCH 61.10 100 1805 ---- 63.30B 61.40A 61.40A 63.00 UNCH 63.00 1810 ---- 65.30B 63.40A 63.40A 65.00 UNCH 65.00 1815 ---- 67.40B 65.30A 65.30A 67.00 UNCH 67.00 1820 ---- 69.50B 67.40A 67.40A 69.10 UNCH 69.10 1825 ---- 71.70B 69.50A 69.50A 71.20 UNCH 71.20 1830 ---- 73.90B 71.60A 71.60A 73.40 UNCH 73.40 1835 ---- 76.10B 73.70A 73.70A 75.60 UNCH 75.60 1840 ---- 78.40B 75.90A 75.90A 77.90 UNCH 77.90 1845 ---- 80.80B 78.30A 78.30A 80.20 UNCH 80.20 24 1850 ---- 83.20B 80.60A 80.60A 82.60 +.10 82.50 169 1855 ---- 85.70B 83.00A 83.00A 85.00 UNCH 85.00 20 1860 ---- 88.20B 85.40A 85.40A 87.50 +.10 87.40 1865 ---- 90.70B 87.80A 87.80A 90.00 +.10 89.90 1870 ---- 93.30B 90.30A 90.30A 92.50 UNCH 92.50 1 1875 ---- 96.00B 92.90A 92.90A 95.10 UNCH 95.10 1880 ---- 98.70B 95.50A 95.50A 97.80 +.10 97.70 1885 ---- 101.40B 98.10A 98.10A 100.50 +.10 100.40 1 1890 ---- 104.20B 100.80A 100.80A 103.20 UNCH 25 103.20 1 1895 ---- 107.10B 103.60A 103.60A 106.00 UNCH 106.00 1900 ---- 109.90B 106.40A 106.40A 108.80 UNCH 108.80 12 1905 ---- 112.90B 109.20A 109.20A 111.70 UNCH 111.70 1 1910 ---- 115.80B 112.10A 112.10A 114.60 UNCH 114.60 1915 ---- 118.90B 115.00A 115.00A 117.60 +.10 117.50 1 1920 ---- 121.90B 117.90A 117.90A 120.60 UNCH 120.60 1 2 1925 ---- 125.00B 121.00A 121.00A 123.60 UNCH 123.60 1 1930 ---- 128.20B 124.10A 124.10A 126.70 UNCH 126.70 1 1935 ---- 131.40B 127.10A 127.10A 129.90 +.10 129.80 1 1940 ---- 134.60B 130.30A 130.30A 133.00 UNCH 133.00 3 1945 ---- 137.80B 133.40A 133.40A 136.20 UNCH 136.20 2 1950 ---- 141.10B 136.70A 136.70A 139.50 UNCH 139.50 1955 ---- 144.50B 139.90A 139.90A 142.80 UNCH 142.80 1960 ---- 147.90B 143.20A 143.20A 146.10 UNCH 146.10 1965 ---- 151.30B 146.50A 146.50A 149.50 +.10 149.40 1970 ---- 154.70B 150.00A 150.00A 152.90 +.10 152.80 1975 ---- 158.20B 153.30A 153.30A 156.30 UNCH 156.30 1980 ---- 161.80B 156.80A 156.80A 159.80 +.10 159.70 1985 ---- 165.30B 160.20A 160.20A 163.30 +.10 163.20 1990 ---- 168.90B 163.80A 163.80A 166.80 UNCH 166.80 1995 ---- 172.50B 167.30A 167.30A 170.40 UNCH 170.40 2000 ---- 176.20B 170.90A 170.90A 174.00 UNCH 174.00 2005 ---- 179.90B 174.50A 174.50A 177.60 UNCH 177.60 2010 ---- 183.60B 178.20A 178.20A 181.30 +.10 181.20 2015 ---- 187.30B 181.80A 181.80A 185.00 +.10 184.90 2020 ---- 191.10B 185.50A 185.50A 188.70 UNCH 188.70 2025 ---- 194.90B 189.20A 189.20A 192.40 UNCH 192.40 2030 ---- 198.70B 193.00A 193.00A 196.20 UNCH 196.20 2035 ---- 202.60B 196.80A 196.80A 200.00 UNCH 200.00 2040 ---- 206.40B 200.60A 200.60A 203.90 +.10 203.80 2045 ---- 210.30B 204.40A 204.40A 207.70 UNCH 207.70 2050 ---- 214.30B 208.30A 208.30A 211.60 +.10 211.50 2055 ---- 218.20B 212.20A 212.20A 215.50 +.10 215.40 2060 ---- 222.20B 216.10A 216.10A 219.40 UNCH 219.40 2065 ---- 226.20B 220.00A 220.00A 223.40 +.10 223.30 2070 ---- 230.20B 223.90A 223.90A 227.40 +.10 227.30 2075 ---- 234.30B 227.90A 227.90A 231.40 +.10 231.30 2080 ---- 238.30B 231.90A 231.90A 235.40 +.10 235.30 2085 ---- 242.40B 235.90A 235.90A 239.40 UNCH 239.40 2090 ---- 246.50B 240.00A 240.00A 243.50 +.10 243.40 2095 ---- 250.60B 244.00A 244.00A 247.60 +.10 247.50 2100 ---- 254.80B 248.10A 248.10A 251.70 +.10 251.60 2105 ---- 258.90B 252.20A 252.20A 255.80 +.10 255.70 2110 ---- 263.10B 256.30A 256.30A 260.00 +.10 259.90 2115 ---- 267.30B 260.40A 260.40A 264.10 +.10 264.00 2120 ---- 271.50B 264.60A 264.60A 268.30 +.10 268.20 2125 ---- 275.70B 268.80A 268.80A 272.50 +.10 272.40 2130 ---- 280.00B 272.90A 272.90A 276.70 +.10 276.60 2135 ---- 284.20B 277.10A 277.10A 280.90 +.10 280.80 2140 ---- 288.50B 281.40A 281.40A 285.20 +.10 285.10 2145 ---- 292.80B 285.60A 285.60A 289.40 +.10 289.30 2150 ---- 297.10B 289.80A 289.80A 293.70 +.10 293.60 2155 ---- 301.40B 294.10A 294.10A 298.00 +.10 297.90 2160 ---- 305.80B 298.40A 298.40A 302.30 +.10 302.20 2165 ---- 310.10B 302.70A 302.70A 306.60 +.10 306.50 2170 ---- 314.50B 307.00A 307.00A 311.00 +.10 310.90 2175 ---- 318.90B 311.30A 311.30A 315.30 +.10 315.20 2180 ---- 323.20B 315.60A 315.60A 319.70 +.10 319.60 2185 ---- 327.70B 320.00A 320.00A 324.00 +.10 323.90 2190 ---- 332.10B 324.40A 324.40A 328.40 +.10 328.30 2195 ---- 336.50B 328.70A 328.70A 332.80 +.10 332.70 2200 ---- 340.90B 333.10A 333.10A 337.20 +.10 337.10 7 2205 ---- 345.40B 337.50A 337.50A 341.60 +.10 341.50 2210 ---- 349.80B 341.90A 341.90A 346.10 +.10 346.00 2215 ---- 354.30B 346.30A 346.30A 350.50 +.10 350.40 2220 ---- 358.80B 350.80A 350.80A 354.90 UNCH 354.90 2225 ---- 363.30B 355.20A 355.20A 359.40 +.10 359.30 2230 ---- 367.80B 359.70A 359.70A 363.90 +.10 363.80 2235 ---- 372.30B 364.20A 364.20A 368.40 +.10 368.30 2240 ---- 376.80B 368.60A 368.60A 372.80 UNCH 372.80 2245 ---- 381.40B 373.10A 373.10A 377.30 UNCH 377.30 2250 ---- 385.90B 377.60A 377.60A 381.90 +.10 381.80 1 2255 ---- 390.50B 382.10A 382.10A 386.40 +.10 386.30 2260 ---- 395.00B 386.60A 386.60A 390.90 UNCH 390.90 2265 ---- 399.60B 391.20A 391.20A 395.40 UNCH 395.40 2270 ---- 404.20B 395.70A 395.70A 400.00 UNCH 400.00 2275 ---- 408.80B 400.20A 400.20A 404.50 UNCH 404.50 2 2280 ---- 413.40B 404.80A 404.80A 409.10 UNCH 409.10 2290 ---- 422.60B 413.90A 413.90A 418.20 -.10 418.30 1 2300 ---- 431.80B 423.10A 423.10A 427.40 UNCH 427.40 2310 ---- 441.10B 432.30A 432.30A 436.60 -.10 436.70 1 2320 ---- 450.40B 441.50A 441.50A 445.90 UNCH 445.90 2325 ---- 455.10B 446.10A 446.10A 450.50 -.10 450.60 2330 ---- 459.70B 450.80A 450.80A 455.20 UNCH 455.20 2340 ---- 469.10B 460.10A 460.10A 464.50 UNCH 464.50 2350 ---- 478.50B 469.40A 469.40A 473.80 -.10 473.90 2360 ---- 487.90B 478.70A 478.70A 483.20 -.10 483.30 2370 ---- 497.30B 488.10A 488.10A 492.60 UNCH 492.60 2375 ---- 502.00B 492.80A 492.80A 497.30 -.10 497.40 2380 ---- 506.70B 497.50A 497.50A 502.00 -.10 502.10 2400 ---- 525.70B 516.30A 516.30A 520.90 -.10 521.00 2425 ---- 549.50B 539.90A 549.50B 544.60 -.10 544.70 2450 ---- 573.40B 563.70A 563.70A 568.40 -.20 568.60 2475 ---- 597.50B 587.60A 597.50B 592.40 -.20 592.60 2490 ---- 607.90B 603.00A 607.70B 606.80 -.20 607.00 2500 ---- 621.60B 611.60A 621.60B 616.50 -.20 616.70 2525 ---- 645.80B 635.70A 645.80B 640.60 -.30 640.90 2550 ---- 670.10B 659.90A 659.90A 664.90 -.20 665.10 2575 ---- 694.40B 684.20A 694.40B 689.20 -.30 689.50 3000 ---- ---- 1108.10A 1108.10A 1111.40 -.50 1111.90 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 1.80 -.10 1.90 44 1225 ---- ---- ---- ---- 2.00 -.10 2.10 1250 ---- ---- ---- ---- 2.40 -.10 2.50 1275 ---- ---- ---- ---- 2.70 -.10 2.80 1300 ---- ---- ---- ---- 3.20 UNCH 3.20 1325 ---- ---- ---- ---- 3.60 -.10 3.70 1350 ---- ---- ---- ---- 4.20 -.10 4.30 20 1375 ---- ---- ---- ---- 4.80 -.10 4.90 16 1400 ---- ---- ---- ---- 5.60 -.10 5.70 25 1410 ---- ---- ---- ---- 6.00 UNCH 6.00 1420 ---- ---- ---- ---- 6.30 -.10 6.40 1425 ---- ---- ---- ---- 6.50 -.10 6.60 1430 ---- ---- ---- ---- 6.70 -.10 6.80 1440 ---- ---- ---- ---- 7.10 -.10 7.20 1450 ---- ---- ---- ---- 7.60 UNCH 7.60 42 1460 ---- ---- ---- ---- 8.10 UNCH 8.10 1470 ---- ---- ---- ---- 8.60 UNCH 8.60 1475 ---- ---- ---- ---- 8.80 -.10 8.90 1480 ---- ---- ---- ---- 9.10 UNCH 9.10 1490 ---- ---- ---- ---- 9.70 UNCH 9.70 1500 ---- ---- ---- ---- 10.30 UNCH 10.30 1505 ---- ---- ---- ---- 10.60 -.10 10.70 1510 ---- ---- ---- ---- 11.00 UNCH 11.00 1515 ---- ---- ---- ---- 11.30 -.10 11.40 1520 ---- ---- ---- ---- 11.70 UNCH 11.70 1525 ---- ---- ---- ---- 12.00 -.10 12.10 1530 ---- ---- ---- ---- 12.40 -.10 12.50 1535 ---- ---- ---- ---- 12.80 -.10 12.90 1540 ---- ---- ---- ---- 13.20 -.10 13.30 1545 ---- ---- ---- ---- 13.60 -.10 13.70 1550 ---- ---- ---- ---- 14.10 UNCH 14.10 2 1555 ---- ---- ---- ---- 14.50 -.10 14.60 1560 ---- ---- ---- ---- 15.00 -.10 15.10 420 1565 ---- ---- ---- ---- 15.50 UNCH 15.50 1570 ---- ---- ---- ---- 16.00 UNCH 16.00 1575 ---- ---- ---- ---- 16.50 -.10 16.60 1580 ---- ---- ---- ---- 17.00 -.10 17.10 1585 ---- ---- ---- ---- 17.50 -.10 17.60 1590 ---- ---- 18.10A 18.10A 18.10 -.10 18.20 1595 ---- ---- 18.60A 18.60A 18.70 -.10 18.80 1600 ---- ---- 19.20A 19.20A 19.30 -.10 19.40 1605 ---- ---- 19.90A 19.90A 19.90 -.10 20.00 1610 ---- ---- 20.50A 20.50A 20.50 -.10 20.60 1615 ---- ---- 21.10A 21.10A 21.20 -.10 21.30 1620 ---- ---- 21.70A 21.70A 21.90 -.10 22.00 1625 ---- ---- 22.50A 22.50A 22.60 -.10 22.70 1630 ---- ---- 23.30A 23.30A 23.30 -.10 23.40 1635 ---- ---- 23.90A 23.90A 24.10 -.10 24.20 1640 ---- ---- 24.80A 24.80A 24.90 UNCH 24.90 1645 ---- ---- 25.40A 25.40A 25.70 UNCH 25.70 1650 ---- ---- 26.30A 26.30A 26.50 -.10 26.60 1655 ---- ---- 27.10A 27.10A 27.30 -.10 27.40 1660 ---- ---- 27.90A 27.90A 28.20 -.10 28.30 1 1 1665 ---- ---- 28.90A 28.90A 29.10 -.10 29.20 1670 ---- ---- 29.80A 29.80A 30.10 UNCH 30.10 1675 ---- ---- 30.60A 30.60A 31.00 -.10 31.10 1680 ---- ---- 31.60A 31.60A 32.00 -.10 32.10 1685 ---- ---- 32.70A 32.70A 33.00 -.10 33.10 1690 ---- ---- 33.70A 33.70A 34.10 -.10 34.20 1695 ---- ---- 34.80A 34.80A 35.20 -.10 35.30 1700 ---- ---- 35.90A 35.90A 36.30 -.10 36.40 3 1705 ---- ---- 36.90A 36.90A 37.50 UNCH 37.50 1710 ---- ---- 38.00A 38.00A 38.70 UNCH 38.70 1715 ---- ---- 39.40A 39.40A 39.90 -.10 40.00 1720 ---- ---- 40.60A 40.60A 41.20 UNCH 41.20 1725 ---- ---- 41.90A 41.90A 42.50 UNCH 42.50 1730 ---- ---- 43.20A 43.20A 43.80 -.10 43.90 1735 ---- ---- 44.40A 44.40A 45.20 -.10 45.30 1740 ---- ---- 45.90A 45.90A 46.70 UNCH 46.70 1745 ---- ---- 47.30A 47.30A 48.10 UNCH 48.10 1750 ---- ---- 48.80A 48.80A 49.60 UNCH 49.60 1755 ---- ---- 50.20A 50.20A 51.20 UNCH 51.20 1760 ---- ---- 51.90A 51.90A 52.80 UNCH 52.80 1765 ---- ---- 53.30A 53.30A 54.40 UNCH 54.40 1770 ---- ---- 55.10A 55.10A 56.10 UNCH 56.10 1775 ---- ---- 56.70A 56.70A 57.80 UNCH 57.80 1780 ---- ---- 58.50A 58.50A 59.60 UNCH 59.60 1785 ---- ---- 60.20A 60.20A 61.40 UNCH 61.40 1790 ---- ---- 61.90A 61.90A 63.20 UNCH 63.20 1795 ---- ---- 63.80A 63.80A 65.10 UNCH 65.10 1800 ---- 67.20B 65.70A 65.70A 67.10 +.10 67.00 1805 ---- 69.10B 67.70A 67.70A 69.10 +.10 69.00 1810 ---- ---- 69.50A 69.50A 71.10 UNCH 71.10 1815 ---- ---- 71.60A 71.60A 73.20 +.10 73.10 1820 ---- 75.30B 73.70A 73.70A 75.30 +.10 75.20 1825 ---- ---- 75.80A 75.80A 77.50 +.10 77.40 1830 ---- 79.70B 77.90A 77.90A 79.70 +.10 79.60 1835 ---- ---- 80.10A 80.10A 81.90 UNCH 81.90 1840 ---- ---- 82.50A 82.50A 84.20 UNCH 84.20 210 1845 ---- 86.80B 84.80A 84.80A 86.60 +.10 86.50 1850 ---- 89.00B 87.10A 87.10A 89.00 +.10 88.90 1 1 1855 ---- 91.70B 89.60A 89.60A 91.40 UNCH 91.40 1860 ---- 94.00B 92.00A 92.00A 93.90 +.10 93.80 1865 ---- 96.60B 94.40A 94.40A 96.40 UNCH 96.40 1870 ---- 99.20B 97.10A 97.10A 99.00 +.10 98.90 1875 ---- 101.80B 99.60A 99.60A 101.60 UNCH 101.60 1880 ---- 104.50B 102.30A 102.30A 104.30 +.10 104.20 1885 ---- 107.40B 104.80A 104.80A 107.00 +.10 106.90 1890 ---- 110.10B 107.70A 107.70A 109.80 +.10 109.70 1895 ---- 112.90B 110.60A 110.60A 112.60 +.10 112.50 1900 ---- 115.80B 113.20A 113.20A 115.40 +.10 115.30 1905 ---- 118.70B 116.00A 116.00A 118.30 +.10 118.20 1910 ---- 121.70B 119.00A 119.00A 121.20 +.10 121.10 1915 ---- 124.70B 121.90A 121.90A 124.20 +.10 124.10 1920 ---- 127.80B 124.90A 124.90A 127.20 +.10 127.10 1925 ---- 130.90B 127.90A 127.90A 130.20 +.10 130.10 1930 ---- 134.00B 130.90A 130.90A 133.30 +.10 133.20 1935 ---- 137.20B 134.00A 134.00A 136.40 +.10 136.30 1940 ---- 140.40B 137.10A 137.10A 139.60 +.10 139.50 1945 ---- 143.60B 140.30A 140.30A 142.80 +.20 142.60 1950 ---- 146.90B 143.40A 143.40A 146.00 +.10 145.90 1955 ---- 150.20B 146.70A 146.70A 149.30 +.20 149.10 1960 ---- 153.60B 150.00A 150.00A 152.60 +.20 152.40 1965 ---- 157.00B 153.30A 153.30A 156.00 +.20 155.80 1970 ---- 160.40B 156.60A 156.60A 159.30 +.10 159.20 1975 ---- 163.90B 159.90A 159.90A 162.70 +.10 162.60 1980 ---- 167.30B 163.40A 163.40A 166.20 +.20 166.00 1985 ---- 170.90B 166.80A 166.80A 169.70 +.20 169.50 1990 ---- 174.40B 170.30A 170.30A 173.20 +.20 173.00 1995 ---- 178.00B 173.80A 173.80A 176.70 +.20 176.50 2000 ---- 181.60B 177.60A 177.60A 180.30 +.20 180.10 2005 ---- 185.30B 181.10A 181.10A 183.90 +.20 183.70 2010 ---- 188.90B 184.70A 184.70A 187.50 +.20 187.30 2015 ---- 192.60B 188.40A 188.40A 191.10 +.10 191.00 2020 ---- 196.40B 192.00A 192.00A 194.80 +.20 194.60 2025 ---- 200.10B 195.70A 195.70A 198.50 +.10 198.40 2030 ---- 203.90B 199.40A 199.40A 202.30 +.20 202.10 2035 ---- 207.70B 203.20A 203.20A 206.00 +.10 205.90 2040 ---- 211.60B 206.90A 206.90A 209.80 +.20 209.60 2045 ---- 215.40B 210.70A 210.70A 213.60 +.10 213.50 2050 ---- 219.30B 214.50A 214.50A 217.50 +.20 217.30 2055 ---- 223.20B 218.40A 218.40A 221.30 +.20 221.10 2060 ---- 227.10B 222.20A 222.20A 225.20 +.20 225.00 2065 ---- 231.10B 226.10A 226.10A 229.10 +.20 228.90 2070 ---- 235.10B 230.00A 230.00A 233.10 +.20 232.90 2075 ---- 239.10B 233.90A 233.90A 237.00 +.20 236.80 2080 ---- 243.10B 237.90A 237.90A 241.00 +.20 240.80 2085 ---- 247.10B 241.90A 241.90A 245.00 +.20 244.80 2090 ---- 251.20B 245.80A 245.80A 249.00 +.20 248.80 2095 ---- 255.20B 249.90A 249.90A 253.00 +.20 252.80 2100 ---- 259.30B 253.90A 253.90A 257.10 +.20 256.90 2105 ---- 263.40B 257.90A 257.90A 261.10 +.20 260.90 2110 ---- 267.60B 262.00A 262.00A 265.20 +.20 265.00 2115 ---- 271.70B 266.10A 271.70B 269.30 +.20 269.10 2120 ---- 275.90B 270.20A 270.20A 273.40 +.20 273.20 2125 ---- 280.10B 274.30A 274.30A 277.60 +.20 277.40 2130 ---- 284.20B 278.40A 278.40A 281.70 +.20 281.50 2135 ---- 288.50B 282.60A 282.60A 285.90 +.20 285.70 2140 ---- 292.70B 286.70A 292.70B 290.10 +.20 289.90 2145 ---- 296.90B 290.90A 296.90B 294.30 +.20 294.10 2150 ---- 301.20B 295.10A 295.10A 298.50 +.20 298.30 2155 ---- 305.50B 299.30A 299.30A 302.70 +.20 302.50 2160 ---- 309.80B 303.60A 309.80B 307.00 +.20 306.80 2165 ---- 314.10B 307.80A 314.10B 311.20 +.20 311.00 2170 ---- 318.40B 312.10A 318.40B 315.50 +.20 315.30 2175 ---- 322.70B 316.30A 316.30A 319.80 +.20 319.60 2180 ---- 327.00B 320.60A 320.60A 324.10 +.20 323.90 2185 ---- 331.40B 324.90A 331.40B 328.40 +.20 328.20 2190 ---- 335.80B 329.20A 335.80B 332.70 +.20 332.50 2195 ---- 340.10B 333.50A 333.50A 337.10 +.20 336.90 2200 ---- 344.50B 337.90A 337.90A 341.40 +.20 341.20 2205 ---- 348.90B 342.20A 342.20A 345.80 +.20 345.60 2210 ---- 353.40B 346.60A 346.60A 350.20 +.20 350.00 2215 ---- 357.80B 351.00A 351.00A 354.60 +.20 354.40 2220 ---- 362.20B 355.30A 355.30A 359.00 +.20 358.80 2225 ---- 366.70B 359.70A 359.70A 363.40 +.20 363.20 2230 ---- 371.10B 364.10A 371.10B 367.80 +.20 367.60 2235 ---- 375.60B 368.60A 375.60B 372.20 +.20 372.00 2240 ---- 380.10B 373.00A 380.10B 376.70 +.20 376.50 2245 ---- 384.60B 377.40A 384.60B 381.10 +.20 380.90 2250 ---- 389.10B 381.90A 389.10B 385.60 +.20 385.40 2255 ---- 393.60B 386.30A 393.60B 390.00 +.10 389.90 2260 ---- 398.10B 390.80A 398.10B 394.50 +.10 394.40 2265 ---- 402.60B 395.30A 402.60B 399.00 +.10 398.90 2270 ---- 407.20B 399.80A 407.20B 403.50 +.10 403.40 2275 ---- 411.70B 404.30A 411.70B 408.00 +.10 407.90 2280 ---- 416.30B 408.80A 416.30B 412.60 +.20 412.40 2290 ---- 425.40B 417.80A 425.40B 421.60 +.10 421.50 2300 ---- 434.60B 426.90A 426.90A 430.70 +.10 430.60 2310 ---- 443.70B 436.00A 443.70B 439.80 +.10 439.70 2320 ---- 453.00B 445.10A 453.00B 449.00 +.10 448.90 2325 ---- 457.60B 449.70A 457.60B 453.60 +.10 453.50 2330 ---- 462.20B 454.30A 462.20B 458.20 +.10 458.10 2340 ---- 471.50B 463.50A 471.50B 467.40 +.10 467.30 2350 ---- 480.80B 472.70A 480.80B 476.70 +.10 476.60 2360 ---- 490.10B 482.00A 490.10B 486.00 +.10 485.90 2370 ---- 499.50B 491.30A 499.50B 495.30 +.10 495.20 2375 ---- 504.20B 495.90A 504.20B 499.90 UNCH 499.90 2380 ---- 508.90B 500.60A 508.90B 504.60 +.10 504.50 2400 ---- 527.70B 519.20A 527.70B 523.30 UNCH 523.30 2425 ---- 551.30B 542.70A 551.30B 546.90 UNCH 546.90 2450 ---- 575.10B 566.30A 575.10B 570.60 UNCH 570.60 2475 ---- 599.00B 590.10A 599.00B 594.40 UNCH 594.40 2500 ---- 623.00B 613.90A 623.00B 618.30 -.10 618.40 2525 ---- 647.00B 637.80A 647.00B 642.30 -.10 642.40 2550 ---- 671.20B 661.90A 671.20B 666.50 -.10 666.60 2575 ---- 695.40B 686.00A 695.40B 690.70 -.10 690.80 2650 ---- 768.50B 758.80A 768.50B 763.80 -.30 764.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.20 UNCH 2.20 1250 ---- ---- ---- ---- 2.60 UNCH 2.60 1275 ---- ---- ---- ---- 3.00 -.10 3.10 1300 ---- ---- ---- ---- 3.50 -.10 3.60 1325 ---- ---- ---- ---- 4.10 -.10 4.20 1350 ---- ---- ---- ---- 4.80 -.10 4.90 1375 ---- ---- ---- ---- 5.60 -.10 5.70 1400 ---- ---- ---- ---- 6.40 -.10 6.50 1420 ---- ---- ---- ---- 7.20 -.20 7.40 1425 ---- ---- ---- ---- 7.50 -.10 7.60 1430 ---- ---- ---- ---- 7.70 -.10 7.80 1440 ---- ---- ---- ---- 8.10 -.10 8.20 1450 ---- ---- ---- ---- 8.60 -.10 8.70 1460 ---- ---- ---- ---- 9.10 -.10 9.20 1470 ---- ---- ---- ---- 9.70 -.10 9.80 1475 ---- ---- ---- ---- 10.00 -.10 10.10 1480 ---- ---- ---- ---- 10.20 -.20 10.40 1490 ---- ---- ---- ---- 10.90 -.10 11.00 1500 ---- ---- ---- ---- 11.50 -.10 11.60 1510 ---- ---- ---- ---- 12.20 -.10 12.30 1515 ---- ---- ---- ---- 12.50 -.20 12.70 1520 ---- ---- ---- ---- 12.90 -.20 13.10 1525 ---- ---- ---- ---- 13.30 -.20 13.50 1530 ---- ---- ---- ---- 13.70 -.20 13.90 1535 ---- ---- ---- ---- 14.10 -.20 14.30 1540 ---- ---- ---- ---- 14.50 -.20 14.70 1545 ---- ---- ---- ---- 15.00 -.10 15.10 1550 ---- ---- ---- ---- 15.40 -.20 15.60 1555 ---- ---- ---- ---- 15.90 -.10 16.00 1560 ---- ---- ---- ---- 16.40 -.10 16.50 1565 ---- ---- ---- ---- 16.80 -.20 17.00 1570 ---- ---- ---- ---- 17.40 -.10 17.50 1575 ---- ---- ---- ---- 17.90 -.20 18.10 1580 ---- ---- ---- ---- 18.40 -.20 18.60 1585 ---- ---- ---- ---- 19.00 -.20 19.20 1590 ---- ---- ---- ---- 19.50 -.20 19.70 1595 ---- ---- ---- ---- 20.10 -.20 20.30 1600 ---- ---- ---- ---- 20.70 -.20 20.90 1605 ---- ---- ---- ---- 21.40 -.20 21.60 1610 ---- ---- ---- ---- 22.00 -.20 22.20 1615 ---- ---- ---- ---- 22.70 -.20 22.90 1620 ---- ---- ---- ---- 23.40 -.20 23.60 1625 ---- ---- ---- ---- 24.10 -.20 24.30 1630 ---- ---- ---- ---- 24.80 -.20 25.00 1635 ---- ---- ---- ---- 25.60 -.20 25.80 1640 ---- ---- ---- ---- 26.40 -.20 26.60 1645 ---- ---- ---- ---- 27.20 -.20 27.40 1650 ---- ---- ---- ---- 28.00 -.20 28.20 1655 ---- ---- ---- ---- 28.80 -.20 29.00 1 1 1660 ---- ---- ---- ---- 29.70 -.20 29.90 1 1 1665 ---- ---- ---- ---- 30.60 -.20 30.80 1670 ---- ---- ---- ---- 31.60 -.20 31.80 1675 ---- ---- ---- ---- 32.50 -.20 32.70 1680 ---- ---- ---- ---- 33.50 -.20 33.70 1685 ---- ---- ---- ---- 34.50 -.20 34.70 1690 ---- ---- ---- ---- 35.60 -.20 35.80 1695 ---- ---- ---- ---- 36.70 -.20 36.90 1700 ---- ---- ---- ---- 37.80 -.20 38.00 1705 ---- ---- ---- ---- 38.90 -.20 39.10 1710 ---- ---- ---- ---- 40.10 -.20 40.30 1715 ---- ---- ---- ---- 41.30 -.20 41.50 1720 ---- ---- ---- ---- 42.60 -.20 42.80 1725 ---- ---- ---- ---- 43.90 -.20 44.10 1730 ---- ---- ---- ---- 45.20 -.20 45.40 1735 ---- ---- ---- ---- 46.60 -.20 46.80 1740 ---- ---- ---- ---- 48.00 -.10 48.10 1745 ---- ---- ---- ---- 49.40 -.20 49.60 1750 ---- ---- ---- ---- 50.90 -.20 51.10 1755 ---- ---- ---- ---- 52.40 -.20 52.60 1760 ---- ---- ---- ---- 53.90 -.20 54.10 1765 ---- ---- ---- ---- 55.50 -.20 55.70 1770 ---- ---- ---- ---- 57.10 -.20 57.30 1775 ---- ---- ---- ---- 58.80 -.20 59.00 1780 ---- ---- ---- ---- 60.50 -.20 60.70 1785 ---- ---- ---- ---- 62.30 -.20 62.50 1790 ---- ---- ---- ---- 64.10 -.20 64.30 1795 ---- ---- ---- ---- 65.90 -.20 66.10 1800 ---- ---- 67.90A 67.90A 67.80 -.20 68.00 1805 ---- ---- 69.80A 69.80A 69.70 -.20 69.90 1810 ---- ---- 71.70A 71.70A 71.60 -.20 71.80 1815 ---- ---- ---- ---- 73.60 -.20 73.80 1820 ---- ---- 75.80A 75.80A 75.70 -.20 75.90 1825 ---- ---- 77.80A 77.80A 77.80 -.20 78.00 1830 ---- ---- 79.90A 79.90A 79.90 -.20 80.10 1835 ---- ---- 82.10A 82.10A 82.10 -.10 82.20 1840 ---- ---- 84.20A 84.20A 84.30 -.20 84.50 1845 ---- ---- 86.50A 86.50A 86.50 -.20 86.70 1850 ---- ---- 88.70A 88.70A 88.80 -.20 89.00 1855 ---- ---- 91.00A 91.00A 91.20 -.10 91.30 1860 ---- ---- 93.40A 93.40A 93.50 -.20 93.70 1865 ---- ---- 95.80A 95.80A 96.00 -.10 96.10 1870 ---- ---- 98.20A 98.20A 98.40 -.20 98.60 1875 ---- ---- 100.70A 100.70A 100.90 -.20 101.10 1880 ---- ---- 103.20A 103.20A 103.50 -.20 103.70 1885 ---- ---- 105.80A 105.80A 106.10 -.10 106.20 1890 ---- ---- 108.40A 108.40A 108.70 -.20 108.90 1895 ---- ---- 111.00A 111.00A 111.40 -.10 111.50 1900 ---- ---- 113.70A 113.70A 114.10 -.20 114.30 1905 ---- ---- 116.40A 116.40A 116.90 -.10 117.00 1910 ---- ---- 119.20A 119.20A 119.70 -.10 119.80 1915 ---- ---- 122.00A 122.00A 122.50 -.10 122.60 1920 ---- ---- 124.80A 124.80A 125.40 -.10 125.50 1925 ---- ---- 127.70A 127.70A 128.30 -.10 128.40 1930 ---- ---- 130.60A 130.60A 131.30 -.10 131.40 1935 ---- ---- 133.60A 133.60A 134.30 UNCH 134.30 1940 ---- ---- 136.60A 136.60A 137.30 -.10 137.40 1945 ---- ---- 139.60A 139.60A 140.40 UNCH 140.40 1950 ---- ---- 142.70A 142.70A 143.50 UNCH 143.50 1955 ---- ---- 145.80A 145.80A 146.60 UNCH 146.60 1960 ---- ---- 149.00A 149.00A 149.80 UNCH 149.80 1965 ---- ---- 152.10A 152.10A 153.00 UNCH 153.00 1970 ---- ---- 155.40A 155.40A 156.30 UNCH 156.30 1975 ---- ---- 158.60A 158.60A 159.50 UNCH 159.50 1980 ---- ---- 161.90A 161.90A 162.90 +.10 162.80 1985 ---- ---- 165.20A 165.20A 166.20 UNCH 166.20 1990 ---- 169.60B 168.60A 169.60B 169.60 +.10 169.50 1995 ---- 173.10B 172.00A 173.10B 173.00 +.10 172.90 2000 ---- 176.60B 175.40A 176.60B 176.50 +.10 176.40 2005 ---- 180.10B 178.80A 180.10B 179.90 +.10 179.80 2010 ---- 183.60B 182.30A 183.60B 183.40 +.10 183.30 2015 ---- 187.20B 185.80A 187.20B 187.00 +.10 186.90 2020 ---- 190.80B 189.30A 190.80B 190.50 +.10 190.40 2025 ---- 194.50B 192.90A 194.50B 194.10 +.10 194.00 2030 ---- 198.10B 196.50A 198.10B 197.70 +.10 197.60 2035 ---- 201.80B 200.10A 201.80B 201.40 +.20 201.20 2040 ---- 205.50B 203.80A 205.50B 205.10 +.20 204.90 2045 ---- 209.30B 207.40A 209.30B 208.80 +.20 208.60 2050 ---- 213.10B 211.10A 213.10B 212.50 +.20 212.30 2055 ---- 216.90B 214.80A 216.90B 216.20 +.20 216.00 2060 ---- 220.70B 218.60A 220.70B 220.00 +.20 219.80 2065 ---- 224.50B 222.40A 224.50B 223.80 +.20 223.60 2070 ---- 228.40B 226.10A 228.40B 227.60 +.20 227.40 2075 ---- 232.30B 230.00A 232.30B 231.50 +.20 231.30 2080 ---- 236.20B 233.80A 236.20B 235.40 +.30 235.10 2085 ---- 240.10B 237.70A 240.10B 239.30 +.30 239.00 2090 ---- 244.00B 241.50A 244.00B 243.20 +.30 242.90 2095 ---- 248.00B 245.40A 248.00B 247.10 +.30 246.80 2100 ---- 252.00B 249.40A 252.00B 251.00 +.20 250.80 2105 ---- 256.00B 253.30A 256.00B 255.00 +.30 254.70 2110 ---- 260.00B 257.30A 260.00B 259.00 +.30 258.70 2115 ---- 264.10B 261.20A 264.10B 263.00 +.30 262.70 2120 ---- 268.10B 265.20A 268.10B 267.10 +.30 266.80 2125 ---- 272.20B 269.30A 272.20B 271.10 +.30 270.80 2130 ---- 276.30B 273.30A 276.30B 275.20 +.30 274.90 2135 ---- 280.40B 277.30A 280.40B 279.30 +.40 278.90 2140 ---- 284.60B 281.40A 284.60B 283.30 +.30 283.00 2145 ---- 288.70B 285.50A 288.70B 287.50 +.30 287.20 2150 ---- 292.90B 289.60A 292.90B 291.60 +.30 291.30 2155 ---- 297.10B 293.70A 297.10B 295.70 +.30 295.40 2160 ---- 301.30B 297.80A 301.30B 299.90 +.30 299.60 2165 ---- 305.50B 302.00A 305.50B 304.10 +.30 303.80 2170 ---- 309.70B 306.10A 309.70B 308.30 +.30 308.00 2175 ---- 313.90B 310.30A 313.90B 312.50 +.30 312.20 2180 ---- 318.20B 314.50A 318.20B 316.70 +.30 316.40 2185 ---- 322.50B 318.70A 322.50B 320.90 +.30 320.60 2190 ---- 326.70B 322.90A 326.70B 325.20 +.30 324.90 2195 ---- 331.00B 327.20A 331.00B 329.40 +.30 329.10 2200 ---- 335.30B 331.40A 335.30B 333.70 +.30 333.40 2205 ---- 339.70B 335.70A 339.70B 338.00 +.30 337.70 2210 ---- 344.00B 339.90A 344.00B 342.30 +.30 342.00 2215 ---- 348.30B 344.20A 348.30B 346.60 +.30 346.30 2220 ---- 352.70B 348.50A 352.70B 350.90 +.30 350.60 2225 ---- 357.10B 352.80A 357.10B 355.20 +.20 355.00 2230 ---- 361.40B 357.10A 361.40B 359.60 +.30 359.30 2235 ---- 365.80B 361.50A 365.80B 363.90 +.20 363.70 2240 ---- 370.20B 365.80A 370.20B 368.30 +.30 368.00 2245 ---- 374.60B 370.20A 374.60B 372.60 +.20 372.40 2250 ---- 379.10B 374.50A 379.10B 377.00 +.20 376.80 2255 ---- 383.50B 378.90A 383.50B 381.40 +.20 381.20 2260 ---- 387.90B 383.30A 387.90B 385.80 +.20 385.60 2265 ---- 392.40B 387.70A 392.40B 390.20 +.20 390.00 2270 ---- 396.90B 392.10A 396.90B 394.60 +.20 394.40 2275 ---- 401.30B 396.50A 401.30B 399.10 +.20 398.90 2280 ---- 405.80B 400.90A 405.80B 403.50 +.20 403.30 2285 ---- 410.30B 405.40A 410.30B 407.90 +.10 407.80 2290 ---- 414.80B 409.80A 414.80B 412.40 +.20 412.20 2300 ---- 423.80B 418.70A 423.80B 421.30 +.10 421.20 2310 ---- 432.90B 427.70A 432.90B 430.30 +.10 430.20 2320 ---- 442.00B 436.70A 442.00B 439.30 +.10 439.20 2325 ---- 446.50B 441.20A 446.50B 443.90 +.20 443.70 2330 ---- 451.10B 445.70A 451.10B 448.40 +.10 448.30 2340 ---- 460.30B 454.70A 460.30B 457.50 +.20 457.30 2350 ---- 469.40B 463.80A 469.40B 466.60 +.10 466.50 2360 ---- 478.60B 472.90A 478.60B 475.70 +.10 475.60 2370 ---- 487.90B 482.10A 487.90B 484.90 +.10 484.80 2375 ---- 492.50B 486.70A 492.50B 489.50 +.10 489.40 2380 ---- 497.20B 491.30A 497.20B 494.10 +.10 494.00 2400 ---- 515.70B 509.70A 515.70B 512.60 +.20 512.40 2425 ---- 539.10B 532.80A 539.10B 535.80 +.10 535.70 2450 ---- 562.60B 556.20A 562.60B 559.20 +.10 559.10 2475 ---- 586.20B 579.60A 586.20B 582.70 +.10 582.60 2500 ---- 610.00B 603.20A 610.00B 606.30 UNCH 606.30 2525 ---- 633.80B 626.90A 633.80B 630.10 UNCH 630.10 2550 ---- 657.80B 650.60A 657.80B 653.90 -.10 654.00 2575 ---- 681.80B 674.50A 681.80B 677.90 -.10 678.00 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .50 UNCH .50 5 1025 ---- ---- ---- ---- .60 UNCH .60 1050 ---- ---- ---- ---- .80 +.10 .70 1075 ---- ---- ---- ---- .90 +.10 .80 1080 ---- ---- ---- ---- 1.00 +.10 .90 1090 ---- ---- ---- ---- 1.00 +.10 .90 1100 ---- ---- ---- ---- 1.10 +.10 1.00 1 1110 ---- ---- ---- ---- 1.20 +.10 1.10 1120 ---- ---- ---- ---- 1.30 +.10 1.20 1125 ---- ---- ---- ---- 1.40 +.20 1.20 1130 ---- ---- ---- ---- 1.40 +.20 1.20 1140 ---- ---- ---- ---- 1.50 +.20 1.30 1150 ---- ---- ---- ---- 1.60 +.20 1.40 1160 ---- ---- ---- ---- 1.70 +.20 1.50 1170 ---- ---- ---- ---- 1.90 +.20 1.70 1175 ---- ---- ---- ---- 1.90 +.20 1.70 1180 ---- ---- ---- ---- 2.00 +.20 1.80 1185 ---- ---- ---- ---- 2.10 +.30 1.80 1190 ---- ---- ---- ---- 2.10 +.20 1.90 1195 ---- ---- ---- ---- 2.20 +.20 2.00 1200 ---- ---- ---- ---- 2.30 +.30 2.00 1205 ---- ---- ---- ---- 2.40 +.30 2.10 1210 ---- ---- ---- ---- 2.40 +.20 2.20 1215 ---- ---- ---- ---- 2.50 +.20 2.30 1220 ---- ---- ---- ---- 2.60 +.30 2.30 1225 ---- ---- ---- ---- 2.70 +.30 2.40 1230 ---- ---- ---- ---- 2.80 +.30 2.50 1235 ---- ---- ---- ---- 2.90 +.30 2.60 1240 ---- ---- ---- ---- 3.00 +.30 2.70 1245 ---- ---- ---- ---- 3.10 +.30 2.80 1250 ---- ---- ---- ---- 3.20 +.40 2.80 152 1255 ---- ---- ---- ---- 3.30 +.40 2.90 1260 ---- ---- ---- ---- 3.40 +.40 3.00 1265 ---- ---- ---- ---- 3.50 +.40 3.10 1270 ---- ---- ---- ---- 3.60 +.40 3.20 1275 ---- ---- ---- ---- 3.70 +.40 3.30 1280 ---- ---- ---- ---- 3.80 +.30 3.50 1285 ---- ---- ---- ---- 4.00 +.40 3.60 1290 ---- ---- ---- ---- 4.10 +.40 3.70 1295 ---- ---- ---- ---- 4.20 +.40 3.80 1300 ---- ---- ---- ---- 4.40 +.50 3.90 1 1305 ---- ---- ---- ---- 4.50 +.50 4.00 1310 ---- ---- ---- ---- 4.60 +.40 4.20 1315 ---- ---- ---- ---- 4.80 +.50 4.30 1320 ---- ---- ---- ---- 4.90 +.50 4.40 1325 ---- ---- ---- ---- 5.10 +.50 4.60 1 1330 ---- ---- ---- ---- 5.20 +.50 4.70 1335 ---- ---- ---- ---- 5.40 +.50 4.90 1340 ---- ---- ---- ---- 5.60 +.60 5.00 1345 ---- ---- ---- ---- 5.70 +.50 5.20 1350 ---- ---- ---- ---- 5.90 +.60 5.30 7 1355 ---- ---- ---- ---- 6.10 +.60 5.50 1360 ---- ---- ---- ---- 6.30 +.60 5.70 1365 ---- ---- ---- ---- 6.40 +.60 5.80 1370 ---- ---- ---- ---- 6.60 +.60 6.00 1375 ---- ---- ---- ---- 6.80 +.60 6.20 1380 ---- ---- ---- ---- 7.00 +.60 6.40 1385 ---- ---- ---- ---- 7.20 +.60 6.60 1390 ---- ---- ---- ---- 7.50 +.70 6.80 1395 ---- ---- ---- ---- 7.70 +.70 7.00 1400 ---- ---- ---- ---- 7.90 +.70 7.20 3 85 1405 ---- ---- ---- ---- 8.10 +.70 7.40 1410 ---- ---- ---- ---- 8.40 +.80 7.60 1415 ---- ---- ---- ---- 8.60 +.70 7.90 1420 ---- ---- ---- ---- 8.90 +.80 8.10 1425 ---- ---- ---- ---- 9.10 +.80 8.30 1430 ---- ---- ---- ---- 9.40 +.80 8.60 1435 ---- ---- ---- ---- 9.60 +.80 8.80 1440 ---- ---- ---- ---- 9.90 +.80 9.10 1445 ---- ---- ---- ---- 10.20 +.90 9.30 1450 ---- ---- ---- ---- 10.50 +.90 9.60 151 1455 ---- ---- ---- ---- 10.80 +.90 9.90 1460 ---- ---- ---- ---- 11.10 +.90 10.20 1465 ---- ---- ---- ---- 11.40 +.90 10.50 1470 ---- ---- ---- ---- 11.70 +.90 10.80 1475 ---- ---- ---- ---- 12.10 +1.00 11.10 1480 ---- ---- ---- ---- 12.40 +1.00 11.40 1485 ---- ---- ---- ---- 12.80 +1.10 11.70 1490 ---- ---- ---- ---- 13.10 +1.00 12.10 1495 ---- ---- ---- ---- 13.50 +1.10 12.40 1500 ---- ---- ---- ---- 13.90 +1.10 12.80 380 1505 ---- ---- ---- ---- 14.30 +1.10 13.20 1510 ---- ---- ---- ---- 14.70 +1.20 13.50 1515 ---- ---- ---- ---- 15.10 +1.20 13.90 1520 ---- ---- ---- ---- 15.60 +1.30 14.30 1525 ---- ---- ---- ---- 16.00 +1.20 14.80 1530 ---- ---- ---- ---- 16.50 +1.30 15.20 1535 ---- ---- ---- ---- 16.90 +1.30 15.60 1540 ---- ---- ---- ---- 17.40 +1.30 16.10 1545 ---- ---- ---- ---- 17.90 +1.30 16.60 1550 ---- ---- ---- ---- 18.40 +1.40 17.00 802 1555 ---- ---- ---- ---- 19.00 +1.50 17.50 1560 ---- ---- ---- ---- 19.50 +1.50 18.00 1565 ---- ---- ---- ---- 20.10 +1.50 18.60 1570 ---- ---- ---- ---- 20.70 +1.60 19.10 1575 ---- ---- ---- ---- 21.30 +1.60 19.70 1580 ---- ---- ---- ---- 21.90 +1.70 20.20 1585 ---- ---- ---- ---- 22.50 +1.70 20.80 1590 ---- ---- ---- ---- 23.10 +1.70 21.40 1595 ---- ---- ---- ---- 23.80 +1.70 22.10 1600 ---- 23.30B ---- ---- 24.50 +1.80 45 22.70 425 1605 ---- ---- ---- ---- 25.20 +1.80 23.40 1610 ---- ---- ---- ---- 25.90 +1.80 24.10 1615 ---- ---- ---- ---- 26.70 +1.90 24.80 1620 ---- ---- ---- ---- 27.40 +1.90 25.50 1625 ---- ---- ---- ---- 28.20 +1.90 26.30 10 1630 ---- ---- ---- ---- 29.10 +2.00 27.10 1635 ---- ---- ---- ---- 29.90 +2.00 27.90 1640 ---- ---- ---- ---- 30.80 +2.10 28.70 1645 ---- ---- ---- ---- 31.60 +2.10 29.50 1650 ---- ---- ---- ---- 32.50 +2.10 30.40 210 1655 ---- ---- ---- ---- 33.50 +2.20 31.30 1660 ---- ---- ---- ---- 34.40 +2.20 32.20 1665 ---- ---- ---- ---- 35.40 +2.20 33.20 1670 ---- ---- ---- ---- 36.50 +2.30 34.20 1675 ---- ---- ---- ---- 37.50 +2.30 35.20 1680 ---- ---- ---- ---- 38.60 +2.40 36.20 1685 ---- ---- ---- ---- 39.70 +2.40 37.30 1690 ---- ---- ---- ---- 40.80 +2.40 38.40 1695 ---- ---- ---- ---- 42.00 +2.50 39.50 1700 ---- 42.20B ---- ---- 43.20 +2.50 40.70 1604 1705 ---- ---- ---- ---- 44.40 +2.50 41.90 1710 ---- ---- ---- ---- 45.70 +2.60 43.10 1715 ---- ---- ---- ---- 47.00 +2.60 44.40 1720 ---- ---- ---- ---- 48.30 +2.60 45.70 1725 ---- ---- ---- ---- 49.70 +2.60 47.10 1 1730 ---- ---- ---- ---- 51.10 +2.70 48.40 1735 ---- ---- ---- ---- 52.60 +2.70 49.90 1740 ---- ---- ---- ---- 54.00 +2.70 51.30 6 1745 ---- ---- ---- ---- 55.60 +2.80 52.80 1750 ---- ---- ---- ---- 57.10 +2.80 25 54.30 250 1755 ---- ---- ---- ---- 58.70 +2.80 55.90 1760 ---- ---- ---- ---- 60.30 +2.80 57.50 1765 ---- ---- ---- ---- 62.00 +2.80 59.20 1770 ---- ---- ---- ---- 63.70 +2.80 60.90 1775 ---- ---- ---- ---- 65.40 +2.80 62.60 49 1780 ---- ---- ---- ---- 67.20 +2.80 64.40 1785 ---- ---- ---- ---- 69.00 +2.80 66.20 1790 ---- ---- ---- ---- 70.90 +2.80 68.10 1795 ---- ---- ---- ---- 72.80 +2.80 70.00 1800 73.40 73.40 73.40 73.40 74.70 +2.70 1 72.00 76 1805 ---- ---- ---- ---- 76.70 +2.70 74.00 1810 ---- ---- ---- ---- 78.70 +2.60 76.10 1815 ---- ---- ---- ---- 80.80 +2.60 78.20 1820 ---- ---- ---- ---- 82.90 +2.60 80.30 1825 ---- ---- ---- ---- 85.00 +2.50 82.50 1830 ---- ---- ---- ---- 87.20 +2.50 84.70 1835 ---- ---- ---- ---- 89.40 +2.40 87.00 1 1840 ---- ---- ---- ---- 91.60 +2.30 89.30 1845 ---- ---- ---- ---- 93.90 +2.20 91.70 1850 ---- ---- ---- ---- 96.20 +2.10 94.10 375 1855 ---- ---- ---- ---- 98.60 +2.00 96.60 1860 ---- ---- ---- ---- 101.00 +1.90 99.10 75 1865 ---- ---- ---- ---- 103.50 +1.90 101.60 1870 ---- ---- ---- ---- 105.90 +1.70 104.20 100 1875 ---- ---- ---- ---- 108.50 +1.70 106.80 320 1880 ---- ---- ---- ---- 111.00 +1.60 109.40 130 1885 ---- ---- ---- ---- 113.60 +1.50 112.10 1890 ---- ---- ---- ---- 116.30 +1.50 114.80 1895 ---- ---- ---- ---- 118.90 +1.30 117.60 1900 ---- 121.10B ---- ---- 121.70 +1.40 120.30 1 76 1905 ---- 123.90B ---- ---- 124.40 +1.20 10 123.20 1910 ---- ---- ---- ---- 127.20 +1.20 126.00 1915 ---- ---- ---- ---- 130.00 +1.10 128.90 1920 ---- ---- ---- ---- 132.90 +1.10 131.80 1925 ---- ---- ---- ---- 135.80 +1.00 134.80 1930 ---- ---- ---- ---- 138.70 +1.00 137.70 1935 ---- ---- ---- ---- 141.70 +1.00 140.70 1940 ---- ---- ---- ---- 144.70 +.90 143.80 1945 ---- ---- ---- ---- 147.70 +.80 146.90 1950 ---- ---- ---- ---- 150.80 +.80 150.00 1955 ---- ---- ---- ---- 153.90 +.80 153.10 1960 ---- ---- ---- ---- 157.00 +.70 156.30 1965 ---- ---- ---- ---- 160.20 +.70 159.50 1970 ---- ---- ---- ---- 163.40 +.70 162.70 1975 ---- ---- ---- ---- 166.60 +.70 165.90 1980 ---- ---- ---- ---- 169.90 +.70 169.20 1985 ---- ---- ---- ---- 173.20 +.70 172.50 1990 ---- ---- ---- ---- 176.50 +.60 175.90 1995 ---- ---- ---- ---- 179.80 +.60 179.20 2000 ---- ---- ---- ---- 183.20 +.60 182.60 2005 ---- ---- ---- ---- 186.60 +.60 186.00 2010 ---- ---- ---- ---- 190.10 +.60 189.50 2015 ---- ---- ---- ---- 193.60 +.70 192.90 2020 ---- ---- ---- ---- 197.10 +.70 196.40 2025 ---- ---- ---- ---- 200.60 +.60 200.00 2030 ---- ---- ---- ---- 204.10 +.60 203.50 2035 ---- ---- ---- ---- 207.70 +.60 207.10 2040 ---- ---- ---- ---- 211.30 +.60 210.70 2045 ---- ---- ---- ---- 215.00 +.70 214.30 2050 ---- ---- ---- ---- 218.60 +.60 218.00 15 2055 ---- ---- ---- ---- 222.30 +.70 221.60 2060 ---- ---- ---- ---- 226.00 +.70 225.30 2065 ---- ---- ---- ---- 229.80 +.80 229.00 2070 ---- ---- ---- ---- 233.50 +.70 232.80 2075 ---- ---- ---- ---- 237.30 +.80 236.50 2080 ---- ---- ---- ---- 241.10 +.80 240.30 2085 ---- ---- ---- ---- 245.00 +.90 244.10 2090 ---- ---- ---- ---- 248.80 +.80 248.00 2095 ---- ---- ---- ---- 252.70 +.90 251.80 2100 ---- ---- ---- ---- 256.60 +.90 255.70 8 2105 ---- ---- ---- ---- 260.50 +.90 259.60 2110 ---- ---- ---- ---- 264.50 +1.00 263.50 2115 ---- ---- ---- ---- 268.40 +1.00 267.40 2120 ---- ---- ---- ---- 272.40 +1.00 271.40 2125 ---- ---- ---- ---- 276.40 +1.00 275.40 2130 ---- ---- ---- ---- 280.40 +1.00 279.40 2135 ---- ---- ---- ---- 284.50 +1.10 283.40 2140 ---- ---- ---- ---- 288.50 +1.10 287.40 2145 ---- ---- ---- ---- 292.60 +1.20 291.40 2150 ---- ---- ---- ---- 296.70 +1.20 295.50 2155 ---- ---- ---- ---- 300.80 +1.20 299.60 2160 ---- ---- ---- ---- 304.90 +1.20 303.70 2165 ---- ---- ---- ---- 309.00 +1.20 307.80 2170 ---- ---- ---- ---- 313.10 +1.20 311.90 2175 ---- ---- ---- ---- 317.30 +1.20 316.10 2180 ---- ---- ---- ---- 321.50 +1.30 320.20 2185 ---- ---- ---- ---- 325.60 +1.20 324.40 2190 ---- ---- ---- ---- 329.80 +1.20 328.60 2195 ---- ---- ---- ---- 334.00 +1.20 332.80 2200 ---- ---- ---- ---- 338.20 +1.20 337.00 2205 ---- ---- ---- ---- 342.40 +1.10 341.30 2210 ---- ---- ---- ---- 346.60 +1.10 345.50 2215 ---- ---- ---- ---- 350.80 +1.00 349.80 2220 ---- ---- ---- ---- 355.10 +1.00 354.10 2225 ---- ---- ---- ---- 359.30 +.90 358.40 2230 ---- ---- ---- ---- 363.60 +.90 362.70 2235 ---- ---- ---- ---- 367.90 +.90 367.00 2240 ---- ---- ---- ---- 372.10 +.80 371.30 2245 ---- ---- ---- ---- 376.40 +.70 375.70 2250 ---- ---- ---- ---- 380.70 +.70 380.00 2255 ---- ---- ---- ---- 385.00 +.60 384.40 2260 ---- ---- ---- ---- 389.40 +.60 388.80 2265 ---- ---- ---- ---- 393.70 +.50 393.20 2270 ---- ---- ---- ---- 398.10 +.50 397.60 2275 ---- ---- ---- ---- 402.40 +.40 402.00 2280 ---- ---- ---- ---- 406.80 +.40 406.40 2285 ---- ---- ---- ---- 411.20 +.40 410.80 2290 ---- ---- ---- ---- 415.60 +.30 415.30 2295 ---- ---- ---- ---- 420.10 +.40 419.70 2300 ---- ---- ---- ---- 424.50 +.30 424.20 2305 ---- ---- ---- ---- 428.90 +.30 428.60 2310 ---- ---- ---- ---- 433.40 +.30 433.10 2315 ---- ---- ---- ---- 437.90 +.30 437.60 2320 ---- ---- ---- ---- 442.40 +.30 442.10 2325 ---- ---- ---- ---- 446.90 +.30 446.60 2330 ---- ---- ---- ---- 451.40 +.30 451.10 2335 ---- ---- ---- ---- 455.90 +.20 455.70 2340 ---- ---- ---- ---- 460.50 +.30 460.20 2345 ---- ---- ---- ---- 465.00 +.30 464.70 2350 ---- ---- ---- ---- 469.60 +.30 469.30 2360 ---- ---- ---- ---- 478.70 +.30 478.40 2370 ---- ---- ---- ---- 487.80 +.30 487.50 2375 ---- ---- ---- ---- 492.40 +.30 492.10 2380 ---- ---- ---- ---- 497.00 +.30 496.70 2390 ---- ---- ---- ---- 506.20 +.30 505.90 2400 ---- ---- ---- ---- 515.50 +.30 515.20 2410 ---- ---- ---- ---- 524.70 +.30 524.40 2420 ---- ---- ---- ---- 534.00 +.30 533.70 2425 ---- ---- ---- ---- 538.60 +.30 538.30 2430 ---- ---- ---- ---- 543.30 +.30 543.00 2440 ---- ---- ---- ---- 552.50 +.20 552.30 2450 ---- ---- ---- ---- 561.90 +.20 561.70 2475 ---- ---- ---- ---- 585.20 +.10 585.10 2490 ---- ---- ---- ---- 599.30 UNCH 599.30 2500 ---- ---- ---- ---- 608.70 UNCH 608.70 2525 ---- ---- ---- ---- 632.30 -.10 632.40 2550 ---- ---- ---- ---- 656.00 -.20 656.20 2575 ---- ---- ---- ---- 679.80 -.30 680.10 2600 ---- ---- ---- ---- 703.80 -.30 704.10 2625 ---- ---- ---- ---- 727.80 -.30 728.10 2650 ---- ---- ---- ---- 751.90 -.40 752.30 2700 ---- ---- ---- ---- 800.30 -.50 800.80 2750 ---- ---- ---- ---- 849.00 -.50 849.50 2800 ---- ---- ---- ---- 897.90 -.70 898.60 3000 ---- ---- ---- ---- 1096.10 -.50 1096.60 900 ---- ---- ---- ---- .20 UNCH .20 925 ---- ---- ---- ---- .30 +.10 .20 950 ---- ---- ---- ---- .30 UNCH .30 975 ---- ---- ---- ---- .40 UNCH .40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 2.40 UNCH 2.40 1275 ---- ---- ---- ---- 2.90 UNCH 2.90 1300 ---- ---- ---- ---- 3.50 UNCH 3.50 1325 ---- ---- ---- ---- 4.20 UNCH 4.20 1350 ---- ---- ---- ---- 5.00 -.10 5.10 1375 ---- ---- ---- ---- 6.00 -.10 6.10 1400 ---- ---- ---- ---- 7.20 UNCH 7.20 1425 ---- ---- ---- ---- 8.50 -.10 8.60 1430 ---- ---- ---- ---- 8.80 -.10 8.90 1440 ---- ---- ---- ---- 9.40 -.10 9.50 1450 ---- ---- ---- ---- 10.10 UNCH 10.10 1460 ---- ---- ---- ---- 10.80 UNCH 10.80 1470 ---- ---- ---- ---- 11.50 -.10 11.60 1475 ---- ---- ---- ---- 11.90 UNCH 11.90 1480 ---- ---- ---- ---- 12.30 UNCH 12.30 1490 ---- ---- ---- ---- 13.10 -.10 13.20 1500 ---- ---- ---- ---- 14.00 UNCH 14.00 1510 ---- ---- ---- ---- 14.90 -.10 15.00 1520 ---- ---- ---- ---- 15.90 -.10 16.00 1525 ---- ---- ---- ---- 16.40 -.10 16.50 1530 ---- ---- ---- ---- 16.90 -.10 17.00 1535 ---- ---- ---- ---- 17.40 -.10 17.50 1540 ---- ---- ---- ---- 18.00 -.10 18.10 1545 ---- ---- ---- ---- 18.60 -.10 18.70 1550 ---- ---- ---- ---- 19.20 -.10 19.30 1555 ---- ---- ---- ---- 19.80 -.10 19.90 1560 ---- ---- ---- ---- 20.40 -.10 20.50 1565 ---- ---- ---- ---- 21.00 -.10 21.10 1570 ---- ---- ---- ---- 21.70 -.10 21.80 1575 ---- ---- ---- ---- 22.40 -.10 22.50 1580 ---- ---- ---- ---- 23.10 -.10 23.20 1585 ---- ---- ---- ---- 23.80 -.10 23.90 1590 ---- ---- ---- ---- 24.50 -.10 24.60 1595 ---- ---- ---- ---- 25.20 -.20 25.40 1600 ---- ---- ---- ---- 26.00 -.10 26.10 1605 ---- ---- ---- ---- 26.80 -.10 26.90 1610 ---- ---- ---- ---- 27.60 -.10 27.70 1615 ---- ---- ---- ---- 28.50 -.10 28.60 1620 ---- ---- ---- ---- 29.30 -.10 29.40 1625 ---- ---- ---- ---- 30.20 -.10 30.30 1630 ---- ---- ---- ---- 31.10 -.10 31.20 1635 ---- ---- ---- ---- 32.00 -.10 32.10 1640 ---- ---- ---- ---- 33.00 -.10 33.10 1645 ---- ---- ---- ---- 33.90 -.20 34.10 1650 ---- ---- ---- ---- 34.90 -.10 35.00 1655 ---- ---- ---- ---- 35.90 -.20 36.10 1660 ---- ---- ---- ---- 37.00 -.10 37.10 1665 ---- ---- ---- ---- 38.00 -.20 38.20 1670 ---- ---- ---- ---- 39.10 -.20 39.30 1675 ---- ---- ---- ---- 40.30 -.10 40.40 1680 ---- ---- ---- ---- 41.40 -.20 41.60 1685 ---- ---- ---- ---- 42.60 -.10 42.70 1690 ---- ---- ---- ---- 43.80 -.10 43.90 1695 ---- ---- ---- ---- 45.00 -.20 45.20 1700 ---- ---- ---- ---- 46.30 -.10 46.40 1705 ---- ---- ---- ---- 47.60 -.10 47.70 1710 ---- ---- ---- ---- 48.90 -.10 49.00 1715 ---- ---- ---- ---- 50.20 -.20 50.40 1720 ---- ---- ---- ---- 51.60 -.20 51.80 1725 ---- ---- ---- ---- 53.00 -.20 53.20 1730 ---- ---- ---- ---- 54.50 -.10 54.60 1735 ---- ---- ---- ---- 55.90 -.20 56.10 1740 ---- ---- ---- ---- 57.40 -.20 57.60 1745 ---- ---- ---- ---- 59.00 -.10 59.10 1750 ---- ---- ---- ---- 60.50 -.20 60.70 1755 ---- ---- ---- ---- 62.10 -.20 62.30 1760 ---- ---- ---- ---- 63.80 -.10 63.90 1765 ---- ---- ---- ---- 65.40 -.20 65.60 1770 ---- ---- ---- ---- 67.10 -.20 67.30 1775 ---- ---- ---- ---- 68.90 -.20 69.10 1780 ---- ---- ---- ---- 70.60 -.20 70.80 1785 ---- ---- ---- ---- 72.50 -.10 72.60 1790 ---- ---- ---- ---- 74.30 -.20 74.50 1795 ---- ---- ---- ---- 76.20 -.20 76.40 1800 ---- ---- ---- ---- 78.10 -.20 78.30 1805 ---- ---- ---- ---- 80.00 -.20 80.20 1810 ---- ---- ---- ---- 82.00 -.20 82.20 1815 ---- ---- ---- ---- 84.00 -.20 84.20 1820 ---- ---- ---- ---- 86.10 -.20 86.30 1825 ---- ---- ---- ---- 88.20 -.20 88.40 1830 ---- ---- ---- ---- 90.30 -.20 90.50 1835 ---- ---- ---- ---- 92.50 -.20 92.70 1840 ---- ---- ---- ---- 94.70 -.20 94.90 1845 ---- ---- ---- ---- 97.00 -.20 97.20 1850 ---- ---- ---- ---- 99.20 -.20 99.40 1855 ---- ---- ---- ---- 101.60 -.20 101.80 1860 ---- ---- ---- ---- 103.90 -.20 104.10 1865 ---- ---- ---- ---- 106.30 -.20 106.50 1870 ---- ---- ---- ---- 108.80 -.20 109.00 1875 ---- ---- ---- ---- 111.30 -.20 111.50 1880 ---- ---- ---- ---- 113.80 -.20 114.00 1885 ---- ---- ---- ---- 116.30 -.20 116.50 1890 ---- ---- ---- ---- 118.90 -.20 119.10 1895 ---- ---- ---- ---- 121.60 -.20 121.80 1900 ---- ---- ---- ---- 124.20 -.30 124.50 1905 ---- ---- ---- ---- 127.00 -.20 127.20 1910 ---- ---- ---- ---- 129.70 -.20 129.90 1915 ---- ---- ---- ---- 132.50 -.20 132.70 1920 ---- ---- ---- ---- 135.30 -.20 135.50 1925 ---- ---- ---- ---- 138.20 -.20 138.40 1930 ---- ---- ---- ---- 141.10 -.20 141.30 1935 ---- ---- ---- ---- 144.00 -.20 144.20 1940 ---- ---- ---- ---- 147.00 -.20 147.20 1945 ---- ---- ---- ---- 150.00 -.20 150.20 1950 ---- ---- ---- ---- 153.00 -.20 153.20 1955 ---- ---- ---- ---- 156.10 -.20 156.30 1960 ---- ---- ---- ---- 159.10 -.30 159.40 1965 ---- ---- ---- ---- 162.30 -.20 162.50 1970 ---- ---- ---- ---- 165.40 -.20 165.60 1975 ---- ---- ---- ---- 168.60 -.20 168.80 1980 ---- ---- ---- ---- 171.80 -.20 172.00 1985 ---- ---- ---- ---- 175.10 -.20 175.30 1990 ---- ---- ---- ---- 178.30 -.30 178.60 1995 ---- ---- ---- ---- 181.60 -.20 181.80 2000 ---- ---- ---- ---- 184.90 -.30 185.20 2005 ---- ---- ---- ---- 188.30 -.20 188.50 2010 ---- ---- ---- ---- 191.70 -.20 191.90 2015 ---- ---- ---- ---- 195.00 -.30 195.30 2020 ---- ---- ---- ---- 198.50 -.20 198.70 2025 ---- ---- ---- ---- 201.90 -.20 202.10 2030 ---- ---- ---- ---- 205.40 -.20 205.60 2035 ---- ---- ---- ---- 208.80 -.30 209.10 2040 ---- ---- ---- ---- 212.30 -.30 212.60 2045 ---- ---- ---- ---- 215.90 -.20 216.10 2050 ---- ---- ---- ---- 219.40 -.20 219.60 2055 ---- ---- ---- ---- 223.00 -.20 223.20 2060 ---- ---- ---- ---- 226.60 -.20 226.80 2065 ---- ---- ---- ---- 230.20 -.20 230.40 2070 ---- ---- ---- ---- 233.80 -.20 234.00 2075 ---- ---- ---- ---- 237.40 -.20 237.60 2080 ---- ---- ---- ---- 241.00 -.30 241.30 2085 ---- ---- ---- ---- 244.70 -.20 244.90 2090 ---- ---- ---- ---- 248.40 -.20 248.60 2095 ---- ---- ---- ---- 252.10 -.20 252.30 2100 ---- ---- ---- ---- 255.80 -.20 256.00 2105 ---- ---- ---- ---- 259.50 -.20 259.70 2110 ---- ---- ---- ---- 263.20 -.20 263.40 2115 ---- ---- ---- ---- 266.90 -.30 267.20 2120 ---- ---- ---- ---- 270.70 -.20 270.90 2125 ---- ---- ---- ---- 274.50 -.20 274.70 2130 ---- ---- ---- ---- 278.20 -.30 278.50 2135 ---- ---- ---- ---- 282.00 -.20 282.20 2140 ---- ---- ---- ---- 285.80 -.20 286.00 2145 ---- ---- ---- ---- 289.60 -.30 289.90 2150 ---- ---- ---- ---- 293.50 -.20 293.70 2155 ---- ---- ---- ---- 297.30 -.20 297.50 2160 ---- ---- ---- ---- 301.10 -.20 301.30 2165 ---- ---- ---- ---- 305.00 -.20 305.20 2170 ---- ---- ---- ---- 308.90 -.20 309.10 2175 ---- ---- ---- ---- 312.70 -.30 313.00 2180 ---- ---- ---- ---- 316.60 -.20 316.80 2185 ---- ---- ---- ---- 320.50 -.20 320.70 2190 ---- ---- ---- ---- 324.50 -.20 324.70 2195 ---- ---- ---- ---- 328.40 -.20 328.60 2200 ---- ---- ---- ---- 332.30 -.20 332.50 2210 ---- ---- ---- ---- 340.20 -.30 340.50 2220 ---- ---- ---- ---- 348.20 -.20 348.40 2225 ---- ---- ---- ---- 352.20 -.20 352.40 2230 ---- ---- ---- ---- 356.20 -.20 356.40 2240 ---- ---- ---- ---- 364.30 -.20 364.50 2250 ---- ---- ---- ---- 372.40 -.20 372.60 2260 ---- ---- ---- ---- 380.60 -.20 380.80 2270 ---- ---- ---- ---- 388.80 -.20 389.00 2275 ---- ---- ---- ---- 393.00 -.20 393.20 2280 ---- ---- ---- ---- 397.10 -.20 397.30 2290 ---- ---- ---- ---- 405.40 -.20 405.60 2300 ---- ---- ---- ---- 413.80 -.20 414.00 2325 ---- ---- ---- ---- 435.00 -.20 435.20 2350 ---- ---- ---- ---- 456.50 -.20 456.70 2375 ---- ---- ---- ---- 478.30 -.20 478.50 2400 ---- ---- ---- ---- 500.30 -.20 500.50 2425 ---- ---- ---- ---- 522.70 -.10 522.80 2450 ---- ---- ---- ---- 545.20 -.20 545.40 2475 ---- ---- ---- ---- 568.00 -.20 568.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 3.10 UNCH 3.10 1275 ---- ---- ---- ---- 3.70 UNCH 3.70 1300 ---- ---- ---- ---- 4.30 -.10 4.40 1325 ---- ---- ---- ---- 5.10 -.10 5.20 1350 ---- ---- ---- ---- 6.10 UNCH 6.10 1375 ---- ---- ---- ---- 7.20 UNCH 7.20 1400 ---- ---- ---- ---- 8.40 -.10 8.50 1425 ---- ---- ---- ---- 9.90 UNCH 9.90 1430 ---- ---- ---- ---- 10.20 UNCH 10.20 1440 ---- ---- ---- ---- 10.80 -.10 10.90 1450 ---- ---- ---- ---- 11.50 -.10 11.60 1460 ---- ---- ---- ---- 12.30 -.10 12.40 1470 ---- ---- ---- ---- 13.10 UNCH 13.10 1475 ---- ---- ---- ---- 13.50 -.10 13.60 1480 ---- ---- ---- ---- 13.90 -.10 14.00 1490 ---- ---- ---- ---- 14.80 -.10 14.90 1500 ---- ---- ---- ---- 15.70 -.10 15.80 1510 ---- ---- ---- ---- 16.70 -.10 16.80 1520 ---- ---- ---- ---- 17.80 UNCH 17.80 1525 ---- ---- ---- ---- 18.30 -.10 18.40 1530 ---- ---- ---- ---- 18.90 -.10 19.00 1535 ---- ---- ---- ---- 19.40 -.10 19.50 1540 ---- ---- ---- ---- 20.00 -.10 20.10 1545 ---- ---- ---- ---- 20.60 -.10 20.70 1550 ---- ---- ---- ---- 21.30 -.10 21.40 1555 ---- ---- ---- ---- 21.90 -.10 22.00 1560 ---- ---- ---- ---- 22.60 -.10 22.70 1565 ---- ---- ---- ---- 23.20 -.10 23.30 1570 ---- ---- ---- ---- 23.90 -.10 24.00 1575 ---- ---- ---- ---- 24.70 -.10 24.80 1580 ---- ---- ---- ---- 25.40 -.10 25.50 1585 ---- ---- ---- ---- 26.10 -.20 26.30 1590 ---- ---- ---- ---- 26.90 -.10 27.00 1595 ---- ---- ---- ---- 27.70 -.10 27.80 1600 ---- ---- ---- ---- 28.50 -.10 28.60 1605 ---- ---- ---- ---- 29.40 -.10 29.50 1610 ---- ---- ---- ---- 30.20 -.20 30.40 1615 ---- ---- ---- ---- 31.10 -.10 31.20 1620 ---- ---- ---- ---- 32.00 -.10 32.10 1625 ---- ---- ---- ---- 33.00 -.10 33.10 1630 ---- ---- ---- ---- 33.90 -.10 34.00 1635 ---- ---- ---- ---- 34.90 -.10 35.00 1640 ---- ---- ---- ---- 35.90 -.10 36.00 1645 ---- ---- ---- ---- 36.90 -.10 37.00 1650 ---- ---- ---- ---- 38.00 -.10 38.10 1655 ---- ---- ---- ---- 39.10 -.10 39.20 1660 ---- ---- ---- ---- 40.20 -.10 40.30 1665 ---- ---- ---- ---- 41.30 -.10 41.40 1670 ---- ---- ---- ---- 42.50 -.10 42.60 1675 ---- ---- ---- ---- 43.60 -.20 43.80 1680 ---- ---- ---- ---- 44.90 -.10 45.00 1685 ---- ---- ---- ---- 46.10 -.20 46.30 1690 ---- ---- ---- ---- 47.40 -.10 47.50 1695 ---- ---- ---- ---- 48.70 -.10 48.80 1700 ---- ---- ---- ---- 50.00 -.20 50.20 1705 ---- ---- ---- ---- 51.40 -.10 51.50 1710 ---- ---- ---- ---- 52.80 -.10 52.90 1715 ---- ---- ---- ---- 54.20 -.20 54.40 1720 ---- ---- ---- ---- 55.70 -.10 55.80 1725 ---- ---- ---- ---- 57.20 -.10 57.30 1730 ---- ---- ---- ---- 58.70 -.20 58.90 1735 ---- ---- ---- ---- 60.30 -.10 60.40 1740 ---- ---- ---- ---- 61.90 -.10 62.00 1745 ---- ---- ---- ---- 63.50 -.10 63.60 1750 ---- ---- ---- ---- 65.10 -.20 65.30 1755 ---- ---- ---- ---- 66.80 -.20 67.00 1760 ---- ---- ---- ---- 68.60 -.10 68.70 1765 ---- ---- ---- ---- 70.30 -.20 70.50 1770 ---- ---- ---- ---- 72.10 -.20 72.30 1775 ---- ---- ---- ---- 73.90 -.20 74.10 1780 ---- ---- ---- ---- 75.80 -.20 76.00 1785 ---- ---- ---- ---- 77.70 -.20 77.90 1790 ---- ---- ---- ---- 79.60 -.20 79.80 1795 ---- ---- ---- ---- 81.60 -.20 81.80 1800 ---- ---- ---- ---- 83.60 -.20 83.80 1805 ---- ---- ---- ---- 85.60 -.20 85.80 1810 ---- ---- ---- ---- 87.70 -.20 87.90 1815 ---- ---- ---- ---- 89.80 -.20 90.00 1820 ---- ---- ---- ---- 91.90 -.20 92.10 1825 ---- ---- ---- ---- 94.10 -.20 94.30 1830 ---- ---- ---- ---- 96.30 -.20 96.50 1835 ---- ---- ---- ---- 98.50 -.20 98.70 1840 ---- ---- ---- ---- 100.80 -.20 101.00 1845 ---- ---- ---- ---- 103.10 -.20 103.30 1850 ---- ---- ---- ---- 105.50 -.20 105.70 1855 ---- ---- ---- ---- 107.80 -.20 108.00 1860 ---- ---- ---- ---- 110.20 -.20 110.40 1865 ---- ---- ---- ---- 112.70 -.20 112.90 1870 ---- ---- ---- ---- 115.20 -.20 115.40 1875 ---- ---- ---- ---- 117.70 -.20 117.90 1880 ---- ---- ---- ---- 120.20 -.20 120.40 1885 ---- ---- ---- ---- 122.80 -.20 123.00 1890 ---- ---- ---- ---- 125.40 -.20 125.60 1895 ---- ---- ---- ---- 128.00 -.20 128.20 1900 ---- ---- ---- ---- 130.70 -.20 130.90 1905 ---- ---- ---- ---- 133.40 -.20 133.60 1910 ---- ---- ---- ---- 136.20 -.20 136.40 1915 ---- ---- ---- ---- 138.90 -.20 139.10 1920 ---- ---- ---- ---- 141.70 -.20 141.90 1925 ---- ---- ---- ---- 144.60 -.20 144.80 1930 ---- ---- ---- ---- 147.40 -.20 147.60 1935 ---- ---- ---- ---- 150.30 -.20 150.50 1940 ---- ---- ---- ---- 153.20 -.30 153.50 1945 ---- ---- ---- ---- 156.20 -.20 156.40 1950 ---- ---- ---- ---- 159.20 -.20 159.40 1955 ---- ---- ---- ---- 162.20 -.20 162.40 1960 ---- ---- ---- ---- 165.20 -.20 165.40 1965 ---- ---- ---- ---- 168.30 -.20 168.50 1970 ---- ---- ---- ---- 171.40 -.20 171.60 1975 ---- ---- ---- ---- 174.50 -.20 174.70 1980 ---- ---- ---- ---- 177.70 -.20 177.90 1985 ---- ---- ---- ---- 180.80 -.30 181.10 1990 ---- ---- ---- ---- 184.00 -.30 184.30 1995 ---- ---- ---- ---- 187.30 -.20 187.50 2000 ---- ---- ---- ---- 190.50 -.30 190.80 2005 ---- ---- ---- ---- 193.80 -.20 194.00 2010 ---- ---- ---- ---- 197.10 -.20 197.30 2015 ---- ---- ---- ---- 200.50 -.20 200.70 2020 ---- ---- ---- ---- 203.80 -.20 204.00 2025 ---- ---- ---- ---- 207.20 -.20 207.40 2030 ---- ---- ---- ---- 210.60 -.20 210.80 2035 ---- ---- ---- ---- 214.00 -.20 214.20 2040 ---- ---- ---- ---- 217.50 -.20 217.70 2045 ---- ---- ---- ---- 221.00 -.20 221.20 2050 ---- ---- ---- ---- 224.40 -.30 224.70 2055 ---- ---- ---- ---- 228.00 -.20 228.20 2060 ---- ---- ---- ---- 231.50 -.20 231.70 2065 ---- ---- ---- ---- 235.10 -.20 235.30 2070 ---- ---- ---- ---- 238.70 -.20 238.90 2075 ---- ---- ---- ---- 242.30 -.20 242.50 2080 ---- ---- ---- ---- 245.90 -.20 246.10 2085 ---- ---- ---- ---- 249.50 -.20 249.70 2090 ---- ---- ---- ---- 253.20 -.20 253.40 2095 ---- ---- ---- ---- 256.90 -.20 257.10 2100 ---- ---- ---- ---- 260.60 -.20 260.80 2105 ---- ---- ---- ---- 264.30 -.20 264.50 2110 ---- ---- ---- ---- 268.00 -.20 268.20 2115 ---- ---- ---- ---- 271.80 -.20 272.00 2120 ---- ---- ---- ---- 275.50 -.30 275.80 2125 ---- ---- ---- ---- 279.30 -.30 279.60 2130 ---- ---- ---- ---- 283.10 -.30 283.40 2135 ---- ---- ---- ---- 287.00 -.20 287.20 2140 ---- ---- ---- ---- 290.80 -.20 291.00 2145 ---- ---- ---- ---- 294.70 -.20 294.90 2150 ---- ---- ---- ---- 298.50 -.20 298.70 2155 ---- ---- ---- ---- 302.40 -.20 302.60 2160 ---- ---- ---- ---- 306.30 -.20 306.50 2165 ---- ---- ---- ---- 310.20 -.30 310.50 2170 ---- ---- ---- ---- 314.20 -.20 314.40 2175 ---- ---- ---- ---- 318.10 -.20 318.30 2180 ---- ---- ---- ---- 322.10 -.20 322.30 2190 ---- ---- ---- ---- 330.10 -.20 330.30 2200 ---- ---- ---- ---- 338.10 -.20 338.30 2210 ---- ---- ---- ---- 346.20 -.20 346.40 2220 ---- ---- ---- ---- 354.30 -.20 354.50 2225 ---- ---- ---- ---- 358.40 -.20 358.60 2230 ---- ---- ---- ---- 362.50 -.20 362.70 2240 ---- ---- ---- ---- 370.80 -.20 371.00 2250 ---- ---- ---- ---- 379.10 -.20 379.30 2260 ---- ---- ---- ---- 387.40 -.20 387.60 2275 ---- ---- ---- ---- 400.00 -.20 400.20 2300 ---- ---- ---- ---- 421.20 -.20 421.40 2325 ---- ---- ---- ---- 442.70 -.20 442.90 2350 ---- ---- ---- ---- 464.50 -.20 464.70 2375 ---- ---- ---- ---- 486.50 -.20 486.70 2400 ---- ---- ---- ---- 508.70 -.20 508.90 2425 ---- ---- ---- ---- 531.10 -.10 531.20 2450 ---- ---- ---- ---- 553.70 -.10 553.80 3000 ---- ---- ---- ---- 1081.70 -.10 1081.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 3.70 UNCH 3.70 1275 ---- ---- ---- ---- 4.40 UNCH 4.40 1300 ---- ---- ---- ---- 5.10 -.10 5.20 1325 ---- ---- ---- ---- 6.00 -.10 6.10 1350 ---- ---- ---- ---- 7.00 -.10 7.10 1375 ---- ---- ---- ---- 8.20 UNCH 8.20 1400 ---- ---- ---- ---- 9.50 -.10 9.60 1425 ---- ---- ---- ---- 11.00 -.10 11.10 1440 ---- ---- ---- ---- 12.00 -.10 12.10 1450 ---- ---- ---- ---- 12.80 UNCH 12.80 1460 ---- ---- ---- ---- 13.50 -.10 13.60 1470 ---- ---- ---- ---- 14.40 UNCH 14.40 1475 ---- ---- ---- ---- 14.80 UNCH 14.80 1480 ---- ---- ---- ---- 15.20 -.10 15.30 1490 ---- ---- ---- ---- 16.10 -.10 16.20 1500 ---- ---- ---- ---- 17.10 UNCH 17.10 1510 ---- ---- ---- ---- 18.10 UNCH 18.10 1520 ---- ---- ---- ---- 19.10 -.10 19.20 1525 ---- ---- ---- ---- 19.70 -.10 19.80 1530 ---- ---- ---- ---- 20.20 -.10 20.30 1540 ---- ---- ---- ---- 21.40 -.10 21.50 1545 ---- ---- ---- ---- 22.00 -.10 22.10 1550 ---- ---- ---- ---- 22.60 -.10 22.70 1555 ---- ---- ---- ---- 23.30 -.10 23.40 1560 ---- ---- ---- ---- 24.00 UNCH 24.00 1565 ---- ---- ---- ---- 24.60 -.10 24.70 1570 ---- ---- ---- ---- 25.30 -.10 25.40 1575 ---- ---- ---- ---- 26.00 -.10 26.10 1580 ---- ---- ---- ---- 26.80 -.10 26.90 1585 ---- ---- ---- ---- 27.50 -.10 27.60 1590 ---- ---- ---- ---- 28.30 -.10 28.40 1595 ---- ---- ---- ---- 29.10 -.10 29.20 1600 ---- ---- ---- ---- 29.90 -.10 30.00 1605 ---- ---- ---- ---- 30.70 -.10 30.80 1610 ---- ---- ---- ---- 31.60 -.10 31.70 1615 ---- ---- ---- ---- 32.50 -.10 32.60 1620 ---- ---- ---- ---- 33.40 -.10 33.50 1625 ---- ---- ---- ---- 34.30 -.10 34.40 1630 ---- ---- ---- ---- 35.20 -.10 35.30 1635 ---- ---- ---- ---- 36.20 -.10 36.30 1640 ---- ---- ---- ---- 37.20 -.10 37.30 1645 ---- ---- ---- ---- 38.20 -.10 38.30 1650 ---- ---- ---- ---- 39.20 -.10 39.30 1655 ---- ---- ---- ---- 40.30 -.10 40.40 1660 ---- ---- ---- ---- 41.40 -.10 41.50 1665 ---- ---- ---- ---- 42.50 -.10 42.60 1670 ---- ---- ---- ---- 43.60 -.10 43.70 1675 ---- ---- ---- ---- 44.80 -.10 44.90 1680 ---- ---- ---- ---- 46.00 -.10 46.10 1685 ---- ---- ---- ---- 47.20 -.10 47.30 1690 ---- ---- ---- ---- 48.40 -.20 48.60 1695 ---- ---- ---- ---- 49.70 -.20 49.90 1700 ---- ---- ---- ---- 51.00 -.20 51.20 1705 ---- ---- ---- ---- 52.40 -.10 52.50 1710 ---- ---- ---- ---- 53.70 -.20 53.90 1715 ---- ---- ---- ---- 55.10 -.20 55.30 1720 ---- ---- ---- ---- 56.50 -.20 56.70 1725 ---- ---- ---- ---- 58.00 -.10 58.10 1730 ---- ---- ---- ---- 59.50 -.10 59.60 1735 ---- ---- ---- ---- 61.00 -.20 61.20 1740 ---- ---- ---- ---- 62.50 -.20 62.70 1745 ---- ---- ---- ---- 64.10 -.20 64.30 1750 ---- ---- ---- ---- 65.70 -.20 65.90 1755 ---- ---- ---- ---- 67.40 -.10 67.50 1760 ---- ---- ---- ---- 69.10 -.10 69.20 1765 ---- ---- ---- ---- 70.80 -.10 70.90 1770 ---- ---- ---- ---- 72.50 -.20 72.70 1775 ---- ---- ---- ---- 74.30 -.20 74.50 1780 ---- ---- ---- ---- 76.10 -.20 76.30 1785 ---- ---- ---- ---- 78.00 -.10 78.10 1790 ---- ---- ---- ---- 79.80 -.20 80.00 1795 ---- ---- ---- ---- 81.70 -.20 81.90 1800 ---- ---- ---- ---- 83.70 -.20 83.90 1805 ---- ---- ---- ---- 85.70 -.10 85.80 1810 ---- ---- ---- ---- 87.70 -.20 87.90 1815 ---- ---- ---- ---- 89.70 -.20 89.90 1820 ---- ---- ---- ---- 91.80 -.20 92.00 1825 ---- ---- ---- ---- 93.90 -.20 94.10 1830 ---- ---- ---- ---- 96.10 -.10 96.20 1835 ---- ---- ---- ---- 98.20 -.20 98.40 1840 ---- ---- ---- ---- 100.40 -.20 100.60 1845 ---- ---- ---- ---- 102.70 -.20 102.90 1850 ---- ---- ---- ---- 105.00 -.20 105.20 1855 ---- ---- ---- ---- 107.30 -.20 107.50 1860 ---- ---- ---- ---- 109.60 -.20 109.80 1865 ---- ---- ---- ---- 112.00 -.20 112.20 1870 ---- ---- ---- ---- 114.40 -.20 114.60 1875 ---- ---- ---- ---- 116.90 -.10 117.00 1880 ---- ---- ---- ---- 119.30 -.20 119.50 1885 ---- ---- ---- ---- 121.80 -.20 122.00 1890 ---- ---- ---- ---- 124.40 -.20 124.60 1895 ---- ---- ---- ---- 126.90 -.20 127.10 1900 ---- ---- ---- ---- 129.50 -.20 129.70 1905 ---- ---- ---- ---- 132.20 -.20 132.40 1910 ---- ---- ---- ---- 134.80 -.20 135.00 1915 ---- ---- ---- ---- 137.50 -.20 137.70 1920 ---- ---- ---- ---- 140.30 -.20 140.50 1925 ---- ---- ---- ---- 143.00 -.20 143.20 1930 ---- ---- ---- ---- 145.80 -.20 146.00 1935 ---- ---- ---- ---- 148.60 -.20 148.80 1940 ---- ---- ---- ---- 151.50 -.20 151.70 1945 ---- ---- ---- ---- 154.30 -.20 154.50 1950 ---- ---- ---- ---- 157.20 -.20 157.40 1955 ---- ---- ---- ---- 160.20 -.20 160.40 1960 ---- ---- ---- ---- 163.10 -.20 163.30 1965 ---- ---- ---- ---- 166.10 -.20 166.30 1970 ---- ---- ---- ---- 169.10 -.20 169.30 1975 ---- ---- ---- ---- 172.20 -.20 172.40 1980 ---- ---- ---- ---- 175.30 -.20 175.50 1985 ---- ---- ---- ---- 178.40 -.20 178.60 1990 ---- ---- ---- ---- 181.50 -.20 181.70 1995 ---- ---- ---- ---- 184.60 -.20 184.80 2000 ---- ---- ---- ---- 187.80 -.20 188.00 2005 ---- ---- ---- ---- 191.00 -.20 191.20 2010 ---- ---- ---- ---- 194.20 -.30 194.50 2015 ---- ---- ---- ---- 197.50 -.20 197.70 2020 ---- ---- ---- ---- 200.80 -.20 201.00 2025 ---- ---- ---- ---- 204.10 -.20 204.30 2030 ---- ---- ---- ---- 207.40 -.20 207.60 2035 ---- ---- ---- ---- 210.70 -.30 211.00 2040 ---- ---- ---- ---- 214.10 -.20 214.30 2045 ---- ---- ---- ---- 217.50 -.20 217.70 2050 ---- ---- ---- ---- 220.90 -.20 221.10 2055 ---- ---- ---- ---- 224.40 -.20 224.60 2060 ---- ---- ---- ---- 227.80 -.20 228.00 2065 ---- ---- ---- ---- 231.30 -.20 231.50 2070 ---- ---- ---- ---- 234.80 -.20 235.00 2075 ---- ---- ---- ---- 238.30 -.30 238.60 2080 ---- ---- ---- ---- 241.90 -.20 242.10 2085 ---- ---- ---- ---- 245.40 -.30 245.70 2090 ---- ---- ---- ---- 249.00 -.20 249.20 2095 ---- ---- ---- ---- 252.60 -.30 252.90 2100 ---- ---- ---- ---- 256.30 -.20 256.50 2105 ---- ---- ---- ---- 259.90 -.20 260.10 2110 ---- ---- ---- ---- 263.60 -.20 263.80 2115 ---- ---- ---- ---- 267.20 -.30 267.50 2120 ---- ---- ---- ---- 270.90 -.30 271.20 2125 ---- ---- ---- ---- 274.70 -.20 274.90 2130 ---- ---- ---- ---- 278.40 -.20 278.60 2140 ---- ---- ---- ---- 285.90 -.20 286.10 2150 ---- ---- ---- ---- 293.50 -.20 293.70 2160 ---- ---- ---- ---- 301.10 -.20 301.30 2170 ---- ---- ---- ---- 308.80 -.20 309.00 2175 ---- ---- ---- ---- 312.70 -.20 312.90 2180 ---- ---- ---- ---- 316.60 -.20 316.80 2190 ---- ---- ---- ---- 324.40 -.20 324.60 2200 ---- ---- ---- ---- 332.30 -.20 332.50 2210 ---- ---- ---- ---- 340.30 -.20 340.50 2220 ---- ---- ---- ---- 348.30 -.20 348.50 2225 ---- ---- ---- ---- 352.30 -.20 352.50 2230 ---- ---- ---- ---- 356.30 -.20 356.50 2250 ---- ---- ---- ---- 372.60 -.20 372.80 2275 ---- ---- ---- ---- 393.20 -.20 393.40 2300 ---- ---- ---- ---- 414.10 -.20 414.30 2325 ---- ---- ---- ---- 435.20 -.20 435.40 2350 ---- ---- ---- ---- 456.70 -.20 456.90 2375 ---- ---- ---- ---- 478.30 -.20 478.50 2400 ---- ---- ---- ---- 500.20 -.20 500.40 2425 ---- ---- ---- ---- 522.30 -.20 522.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 4.30 UNCH 4.30 1275 ---- ---- ---- ---- 5.00 -.10 5.10 1300 ---- ---- ---- ---- 5.90 UNCH 5.90 1325 ---- ---- ---- ---- 6.80 -.10 6.90 1350 ---- ---- ---- ---- 8.00 UNCH 8.00 1375 ---- ---- ---- ---- 9.20 -.10 9.30 1400 ---- ---- ---- ---- 10.70 UNCH 10.70 1425 ---- ---- ---- ---- 12.30 -.10 12.40 1440 ---- ---- ---- ---- 13.40 -.10 13.50 1450 ---- ---- ---- ---- 14.20 -.10 14.30 1460 ---- ---- ---- ---- 15.00 -.10 15.10 1470 ---- ---- ---- ---- 15.90 -.10 16.00 1475 ---- ---- ---- ---- 16.40 UNCH 16.40 1480 ---- ---- ---- ---- 16.80 -.10 16.90 1490 ---- ---- ---- ---- 17.80 -.10 17.90 1500 ---- ---- ---- ---- 18.80 -.10 18.90 1510 ---- ---- ---- ---- 19.90 -.10 20.00 1520 ---- ---- ---- ---- 21.00 -.10 21.10 1525 ---- ---- ---- ---- 21.60 -.10 21.70 1530 ---- ---- ---- ---- 22.20 -.10 22.30 1540 ---- ---- ---- ---- 23.50 UNCH 23.50 1545 ---- ---- ---- ---- 24.10 -.10 24.20 1550 ---- ---- ---- ---- 24.80 -.10 24.90 1555 ---- ---- ---- ---- 25.50 UNCH 25.50 1560 ---- ---- ---- ---- 26.10 -.10 26.20 1565 ---- ---- ---- ---- 26.90 -.10 27.00 1570 ---- ---- ---- ---- 27.60 -.10 27.70 1575 ---- ---- ---- ---- 28.40 -.10 28.50 1580 ---- ---- ---- ---- 29.10 -.10 29.20 1585 ---- ---- ---- ---- 29.90 -.10 30.00 1590 ---- ---- ---- ---- 30.70 -.10 30.80 1595 ---- ---- ---- ---- 31.60 -.10 31.70 1600 ---- ---- ---- ---- 32.40 -.10 32.50 1605 ---- ---- ---- ---- 33.30 -.10 33.40 1610 ---- ---- ---- ---- 34.20 -.10 34.30 1615 ---- ---- ---- ---- 35.10 -.10 35.20 1620 ---- ---- ---- ---- 36.00 -.10 36.10 1625 ---- ---- ---- ---- 37.00 -.10 37.10 1630 ---- ---- ---- ---- 38.00 -.10 38.10 1635 ---- ---- ---- ---- 39.00 -.10 39.10 1640 ---- ---- ---- ---- 40.00 -.10 40.10 1645 ---- ---- ---- ---- 41.00 -.20 41.20 1650 ---- ---- ---- ---- 42.10 -.10 42.20 1655 ---- ---- ---- ---- 43.20 -.20 43.40 1660 ---- ---- ---- ---- 44.40 -.10 44.50 1665 ---- ---- ---- ---- 45.50 -.10 45.60 1670 ---- ---- ---- ---- 46.70 -.10 46.80 1675 ---- ---- ---- ---- 47.90 -.10 48.00 1680 ---- ---- ---- ---- 49.10 -.20 49.30 1685 ---- ---- ---- ---- 50.40 -.10 50.50 1690 ---- ---- ---- ---- 51.70 -.10 51.80 1695 ---- ---- ---- ---- 53.00 -.10 53.10 1700 ---- ---- ---- ---- 54.30 -.20 54.50 1705 ---- ---- ---- ---- 55.70 -.10 55.80 1710 ---- ---- ---- ---- 57.10 -.10 57.20 1715 ---- ---- ---- ---- 58.50 -.20 58.70 1720 ---- ---- ---- ---- 60.00 -.10 60.10 1725 ---- ---- ---- ---- 61.50 -.10 61.60 1730 ---- ---- ---- ---- 63.00 -.20 63.20 1735 ---- ---- ---- ---- 64.60 -.10 64.70 1740 ---- ---- ---- ---- 66.20 -.10 66.30 1745 ---- ---- ---- ---- 67.80 -.10 67.90 1750 ---- ---- ---- ---- 69.40 -.20 69.60 1755 ---- ---- ---- ---- 71.10 -.20 71.30 1760 ---- ---- ---- ---- 72.80 -.20 73.00 1765 ---- ---- ---- ---- 74.60 -.10 74.70 1770 ---- ---- ---- ---- 76.30 -.20 76.50 1775 ---- ---- ---- ---- 78.10 -.20 78.30 1780 ---- ---- ---- ---- 80.00 -.20 80.20 1785 ---- ---- ---- ---- 81.90 -.10 82.00 1790 ---- ---- ---- ---- 83.80 -.10 83.90 1795 ---- ---- ---- ---- 85.70 -.20 85.90 1800 ---- ---- ---- ---- 87.70 -.20 87.90 1805 ---- ---- ---- ---- 89.70 -.20 89.90 1810 ---- ---- ---- ---- 91.70 -.20 91.90 1815 ---- ---- ---- ---- 93.80 -.20 94.00 1820 ---- ---- ---- ---- 95.90 -.20 96.10 1825 ---- ---- ---- ---- 98.00 -.20 98.20 1830 ---- ---- ---- ---- 100.20 -.20 100.40 1835 ---- ---- ---- ---- 102.40 -.20 102.60 1840 ---- ---- ---- ---- 104.60 -.20 104.80 1845 ---- ---- ---- ---- 106.90 -.20 107.10 1850 ---- ---- ---- ---- 109.20 -.20 109.40 1855 ---- ---- ---- ---- 111.50 -.20 111.70 1860 ---- ---- ---- ---- 113.90 -.20 114.10 1865 ---- ---- ---- ---- 116.30 -.20 116.50 1870 ---- ---- ---- ---- 118.70 -.20 118.90 1875 ---- ---- ---- ---- 121.20 -.20 121.40 1880 ---- ---- ---- ---- 123.70 -.20 123.90 1885 ---- ---- ---- ---- 126.20 -.20 126.40 1890 ---- ---- ---- ---- 128.80 -.10 128.90 1895 ---- ---- ---- ---- 131.30 -.20 131.50 1900 ---- ---- ---- ---- 134.00 -.10 134.10 1905 ---- ---- ---- ---- 136.60 -.20 136.80 1910 ---- ---- ---- ---- 139.30 -.20 139.50 1915 ---- ---- ---- ---- 142.00 -.20 142.20 1920 ---- ---- ---- ---- 144.70 -.20 144.90 1925 ---- ---- ---- ---- 147.50 -.20 147.70 1930 ---- ---- ---- ---- 150.30 -.20 150.50 1935 ---- ---- ---- ---- 153.10 -.20 153.30 1940 ---- ---- ---- ---- 155.90 -.20 156.10 1945 ---- ---- ---- ---- 158.80 -.20 159.00 1950 ---- ---- ---- ---- 161.70 -.20 161.90 1955 ---- ---- ---- ---- 164.70 -.20 164.90 1960 ---- ---- ---- ---- 167.60 -.20 167.80 1965 ---- ---- ---- ---- 170.60 -.20 170.80 1970 ---- ---- ---- ---- 173.60 -.30 173.90 1975 ---- ---- ---- ---- 176.70 -.20 176.90 1980 ---- ---- ---- ---- 179.80 -.20 180.00 1985 ---- ---- ---- ---- 182.90 -.20 183.10 1990 ---- ---- ---- ---- 186.00 -.20 186.20 1995 ---- ---- ---- ---- 189.10 -.20 189.30 2000 ---- ---- ---- ---- 192.30 -.20 192.50 2005 ---- ---- ---- ---- 195.50 -.20 195.70 2010 ---- ---- ---- ---- 198.70 -.20 198.90 2015 ---- ---- ---- ---- 202.00 -.20 202.20 2020 ---- ---- ---- ---- 205.30 -.20 205.50 2025 ---- ---- ---- ---- 208.50 -.30 208.80 2030 ---- ---- ---- ---- 211.90 -.20 212.10 2035 ---- ---- ---- ---- 215.20 -.20 215.40 2040 ---- ---- ---- ---- 218.60 -.20 218.80 2045 ---- ---- ---- ---- 222.00 -.20 222.20 2050 ---- ---- ---- ---- 225.40 -.20 225.60 2055 ---- ---- ---- ---- 228.80 -.20 229.00 2060 ---- ---- ---- ---- 232.30 -.20 232.50 2065 ---- ---- ---- ---- 235.70 -.20 235.90 2070 ---- ---- ---- ---- 239.20 -.20 239.40 2075 ---- ---- ---- ---- 242.70 -.20 242.90 2080 ---- ---- ---- ---- 246.30 -.20 246.50 2085 ---- ---- ---- ---- 249.80 -.20 250.00 2090 ---- ---- ---- ---- 253.40 -.20 253.60 2095 ---- ---- ---- ---- 257.00 -.20 257.20 2100 ---- ---- ---- ---- 260.60 -.20 260.80 2105 ---- ---- ---- ---- 264.20 -.20 264.40 2110 ---- ---- ---- ---- 267.90 -.20 268.10 2115 ---- ---- ---- ---- 271.50 -.20 271.70 2120 ---- ---- ---- ---- 275.20 -.20 275.40 2125 ---- ---- ---- ---- 278.90 -.20 279.10 2130 ---- ---- ---- ---- 282.60 -.20 282.80 2140 ---- ---- ---- ---- 290.10 -.20 290.30 2150 ---- ---- ---- ---- 297.70 -.20 297.90 2160 ---- ---- ---- ---- 305.30 -.20 305.50 2170 ---- ---- ---- ---- 312.90 -.20 313.10 2175 ---- ---- ---- ---- 316.80 -.20 317.00 2180 ---- ---- ---- ---- 320.70 -.20 320.90 2190 ---- ---- ---- ---- 328.50 -.20 328.70 2200 ---- ---- ---- ---- 336.30 -.20 336.50 2210 ---- ---- ---- ---- 344.20 -.20 344.40 2220 ---- ---- ---- ---- 352.20 -.20 352.40 2225 ---- ---- ---- ---- 356.20 -.20 356.40 2230 ---- ---- ---- ---- 360.20 -.20 360.40 2250 ---- ---- ---- ---- 376.30 -.20 376.50 2275 ---- ---- ---- ---- 396.80 -.20 397.00 2300 ---- ---- ---- ---- 417.60 -.20 417.80 2325 ---- ---- ---- ---- 438.70 -.20 438.90 2350 ---- ---- ---- ---- 460.00 -.20 460.20 2375 ---- ---- ---- ---- 481.50 -.20 481.70 2400 ---- ---- ---- ---- 503.30 -.20 503.50 2425 ---- ---- ---- ---- 525.30 -.20 525.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 5.00 UNCH 5.00 1275 ---- ---- ---- ---- 5.80 UNCH 5.80 1300 ---- ---- ---- ---- 6.70 UNCH 6.70 1325 ---- ---- ---- ---- 7.70 -.10 7.80 1350 ---- ---- ---- ---- 8.90 -.10 9.00 1375 ---- ---- ---- ---- 10.20 -.10 10.30 1400 ---- ---- ---- ---- 11.70 -.10 11.80 1425 ---- ---- ---- ---- 13.40 -.10 13.50 1450 ---- ---- ---- ---- 15.40 UNCH 15.40 1460 ---- ---- ---- ---- 16.20 -.10 16.30 1470 ---- ---- ---- ---- 17.10 -.10 17.20 1475 ---- ---- ---- ---- 17.60 UNCH 17.60 1480 ---- ---- ---- ---- 18.00 -.10 18.10 1490 ---- ---- ---- ---- 19.00 -.10 19.10 1500 ---- ---- ---- ---- 20.00 -.10 20.10 1510 ---- ---- ---- ---- 21.10 -.10 21.20 1520 ---- ---- ---- ---- 22.30 UNCH 22.30 1525 ---- ---- ---- ---- 22.80 -.10 22.90 1530 ---- ---- ---- ---- 23.40 -.10 23.50 1540 ---- ---- ---- ---- 24.70 -.10 24.80 1545 ---- ---- ---- ---- 25.30 -.10 25.40 1550 ---- ---- ---- ---- 26.00 -.10 26.10 1555 ---- ---- ---- ---- 26.70 -.10 26.80 1560 ---- ---- ---- ---- 27.40 -.10 27.50 1565 ---- ---- ---- ---- 28.10 -.10 28.20 1570 ---- ---- ---- ---- 28.80 -.10 28.90 1575 ---- ---- ---- ---- 29.60 -.10 29.70 1580 ---- ---- ---- ---- 30.30 -.10 30.40 1585 ---- ---- ---- ---- 31.10 -.10 31.20 1590 ---- ---- ---- ---- 31.90 -.10 32.00 1595 ---- ---- ---- ---- 32.70 -.10 32.80 1600 ---- ---- ---- ---- 33.60 -.10 33.70 1605 ---- ---- ---- ---- 34.40 -.10 34.50 1610 ---- ---- ---- ---- 35.30 -.10 35.40 1615 ---- ---- ---- ---- 36.20 -.10 36.30 1620 ---- ---- ---- ---- 37.10 -.10 37.20 1625 ---- ---- ---- ---- 38.10 -.10 38.20 1630 ---- ---- ---- ---- 39.00 -.10 39.10 1635 ---- ---- ---- ---- 40.00 -.10 40.10 1640 ---- ---- ---- ---- 41.00 -.10 41.10 1645 ---- ---- ---- ---- 42.00 -.20 42.20 1650 ---- ---- ---- ---- 43.10 -.10 43.20 1655 ---- ---- ---- ---- 44.20 -.10 44.30 1660 ---- ---- ---- ---- 45.30 -.10 45.40 1665 ---- ---- ---- ---- 46.40 -.10 46.50 1670 ---- ---- ---- ---- 47.60 -.10 47.70 1675 ---- ---- ---- ---- 48.70 -.20 48.90 1680 ---- ---- ---- ---- 49.90 -.20 50.10 1685 ---- ---- ---- ---- 51.20 -.10 51.30 1690 ---- ---- ---- ---- 52.40 -.10 52.50 1695 ---- ---- ---- ---- 53.70 -.10 53.80 1700 ---- ---- ---- ---- 55.00 -.10 55.10 1705 ---- ---- ---- ---- 56.30 -.20 56.50 1710 ---- ---- ---- ---- 57.70 -.10 57.80 1715 ---- ---- ---- ---- 59.10 -.10 59.20 1720 ---- ---- ---- ---- 60.50 -.10 60.60 1725 ---- ---- ---- ---- 62.00 -.10 62.10 1730 ---- ---- ---- ---- 63.40 -.20 63.60 1735 ---- ---- ---- ---- 64.90 -.20 65.10 1740 ---- ---- ---- ---- 66.50 -.10 66.60 1745 ---- ---- ---- ---- 68.00 -.20 68.20 1750 ---- ---- ---- ---- 69.60 -.20 69.80 1755 ---- ---- ---- ---- 71.30 -.10 71.40 1760 ---- ---- ---- ---- 72.90 -.20 73.10 1765 ---- ---- ---- ---- 74.60 -.20 74.80 1770 ---- ---- ---- ---- 76.40 -.10 76.50 1775 ---- ---- ---- ---- 78.10 -.20 78.30 1780 ---- ---- ---- ---- 79.90 -.20 80.10 1785 ---- ---- ---- ---- 81.70 -.20 81.90 1790 ---- ---- ---- ---- 83.60 -.10 83.70 1795 ---- ---- ---- ---- 85.40 -.20 85.60 1800 ---- ---- ---- ---- 87.40 -.10 87.50 1805 ---- ---- ---- ---- 89.30 -.20 89.50 1810 ---- ---- ---- ---- 91.30 -.20 91.50 1815 ---- ---- ---- ---- 93.30 -.20 93.50 1820 ---- ---- ---- ---- 95.30 -.20 95.50 1825 ---- ---- ---- ---- 97.40 -.20 97.60 1830 ---- ---- ---- ---- 99.50 -.20 99.70 1835 ---- ---- ---- ---- 101.70 -.10 101.80 1840 ---- ---- ---- ---- 103.80 -.20 104.00 1845 ---- ---- ---- ---- 106.00 -.20 106.20 1850 ---- ---- ---- ---- 108.30 -.10 108.40 1855 ---- ---- ---- ---- 110.50 -.20 110.70 1860 ---- ---- ---- ---- 112.80 -.20 113.00 1865 ---- ---- ---- ---- 115.10 -.20 115.30 1870 ---- ---- ---- ---- 117.50 -.20 117.70 1875 ---- ---- ---- ---- 119.90 -.20 120.10 1880 ---- ---- ---- ---- 122.30 -.20 122.50 1885 ---- ---- ---- ---- 124.80 -.20 125.00 1890 ---- ---- ---- ---- 127.30 -.10 127.40 1895 ---- ---- ---- ---- 129.80 -.20 130.00 1900 ---- ---- ---- ---- 132.30 -.20 132.50 1905 ---- ---- ---- ---- 134.90 -.20 135.10 1910 ---- ---- ---- ---- 137.50 -.20 137.70 1915 ---- ---- ---- ---- 140.10 -.20 140.30 1920 ---- ---- ---- ---- 142.80 -.20 143.00 1925 ---- ---- ---- ---- 145.50 -.20 145.70 1930 ---- ---- ---- ---- 148.20 -.20 148.40 1935 ---- ---- ---- ---- 151.00 -.10 151.10 1940 ---- ---- ---- ---- 153.70 -.20 153.90 1945 ---- ---- ---- ---- 156.50 -.20 156.70 1950 ---- ---- ---- ---- 159.40 -.20 159.60 1955 ---- ---- ---- ---- 162.20 -.20 162.40 1960 ---- ---- ---- ---- 165.10 -.20 165.30 1965 ---- ---- ---- ---- 168.10 -.20 168.30 1970 ---- ---- ---- ---- 171.00 -.20 171.20 1975 ---- ---- ---- ---- 174.00 -.20 174.20 1980 ---- ---- ---- ---- 177.00 -.20 177.20 1985 ---- ---- ---- ---- 180.00 -.20 180.20 1990 ---- ---- ---- ---- 183.10 -.20 183.30 1995 ---- ---- ---- ---- 186.10 -.20 186.30 2000 ---- ---- ---- ---- 189.20 -.20 189.40 2005 ---- ---- ---- ---- 192.40 -.20 192.60 2010 ---- ---- ---- ---- 195.50 -.20 195.70 2015 ---- ---- ---- ---- 198.70 -.20 198.90 2020 ---- ---- ---- ---- 201.90 -.20 202.10 2025 ---- ---- ---- ---- 205.10 -.20 205.30 2030 ---- ---- ---- ---- 208.40 -.20 208.60 2035 ---- ---- ---- ---- 211.60 -.30 211.90 2040 ---- ---- ---- ---- 214.90 -.20 215.10 2045 ---- ---- ---- ---- 218.30 -.20 218.50 2050 ---- ---- ---- ---- 221.60 -.20 221.80 2055 ---- ---- ---- ---- 225.00 -.20 225.20 2060 ---- ---- ---- ---- 228.30 -.20 228.50 2065 ---- ---- ---- ---- 231.70 -.30 232.00 2070 ---- ---- ---- ---- 235.20 -.20 235.40 2075 ---- ---- ---- ---- 238.60 -.20 238.80 2080 ---- ---- ---- ---- 242.10 -.20 242.30 2085 ---- ---- ---- ---- 245.60 -.20 245.80 2090 ---- ---- ---- ---- 249.10 -.20 249.30 2095 ---- ---- ---- ---- 252.60 -.20 252.80 2100 ---- ---- ---- ---- 256.10 -.30 256.40 2105 ---- ---- ---- ---- 259.70 -.20 259.90 2110 ---- ---- ---- ---- 263.30 -.20 263.50 2115 ---- ---- ---- ---- 266.90 -.20 267.10 2120 ---- ---- ---- ---- 270.50 -.20 270.70 2125 ---- ---- ---- ---- 274.10 -.30 274.40 2130 ---- ---- ---- ---- 277.80 -.20 278.00 2135 ---- ---- ---- ---- 281.50 -.20 281.70 2140 ---- ---- ---- ---- 285.10 -.30 285.40 2145 ---- ---- ---- ---- 288.90 -.20 289.10 2150 ---- ---- ---- ---- 292.60 -.20 292.80 2160 ---- ---- ---- ---- 300.10 -.20 300.30 2170 ---- ---- ---- ---- 307.60 -.20 307.80 2175 ---- ---- ---- ---- 311.40 -.20 311.60 2180 ---- ---- ---- ---- 315.20 -.20 315.40 2190 ---- ---- ---- ---- 322.90 -.20 323.10 2200 ---- ---- ---- ---- 330.60 -.20 330.80 2210 ---- ---- ---- ---- 338.40 -.20 338.60 2220 ---- ---- ---- ---- 346.20 -.20 346.40 2225 ---- ---- ---- ---- 350.20 -.20 350.40 2230 ---- ---- ---- ---- 354.10 -.20 354.30 2240 ---- ---- ---- ---- 362.00 -.30 362.30 2250 ---- ---- ---- ---- 370.00 -.30 370.30 2275 ---- ---- ---- ---- 390.20 -.30 390.50 2300 ---- ---- ---- ---- 410.70 -.20 410.90 2325 ---- ---- ---- ---- 431.50 -.20 431.70 2350 ---- ---- ---- ---- 452.50 -.20 452.70 2375 ---- ---- ---- ---- 473.80 -.20 474.00 2400 ---- ---- ---- ---- 495.30 -.20 495.50 2425 ---- ---- ---- ---- 517.00 -.20 517.20 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 1.20 UNCH 1.20 1025 ---- ---- ---- ---- 1.40 UNCH 1.40 1050 ---- ---- ---- ---- 1.70 UNCH 1.70 1075 ---- ---- ---- ---- 2.00 UNCH 2.00 1090 ---- ---- ---- ---- 2.20 UNCH 2.20 1100 ---- ---- ---- ---- 2.40 UNCH 2.40 1110 ---- ---- ---- ---- 2.50 -.10 2.60 1120 ---- ---- ---- ---- 2.70 UNCH 2.70 1125 ---- ---- ---- ---- 2.80 UNCH 2.80 1130 ---- ---- ---- ---- 2.90 UNCH 2.90 1140 ---- ---- ---- ---- 3.10 UNCH 3.10 1150 ---- ---- ---- ---- 3.30 UNCH 3.30 1160 ---- ---- ---- ---- 3.50 -.10 3.60 1170 ---- ---- ---- ---- 3.80 UNCH 3.80 1175 ---- ---- ---- ---- 3.90 UNCH 3.90 1180 ---- ---- ---- ---- 4.00 UNCH 4.00 1190 ---- ---- ---- ---- 4.30 UNCH 4.30 1195 ---- ---- ---- ---- 4.40 UNCH 4.40 1200 ---- ---- ---- ---- 4.50 -.10 4.60 1205 ---- ---- ---- ---- 4.70 UNCH 4.70 1210 ---- ---- ---- ---- 4.80 UNCH 4.80 1215 ---- ---- ---- ---- 5.00 UNCH 5.00 1220 ---- ---- ---- ---- 5.10 UNCH 5.10 1225 ---- ---- ---- ---- 5.30 UNCH 5.30 1230 ---- ---- ---- ---- 5.40 -.10 5.50 1235 ---- ---- ---- ---- 5.60 UNCH 5.60 1240 ---- ---- ---- ---- 5.80 UNCH 5.80 1245 ---- ---- ---- ---- 5.90 -.10 6.00 1250 ---- ---- ---- ---- 6.10 UNCH 6.10 1255 ---- ---- ---- ---- 6.30 UNCH 6.30 1260 ---- ---- ---- ---- 6.50 UNCH 6.50 1265 ---- ---- ---- ---- 6.70 UNCH 6.70 1270 ---- ---- ---- ---- 6.90 UNCH 6.90 1275 ---- ---- ---- ---- 7.10 UNCH 7.10 1280 ---- ---- ---- ---- 7.30 UNCH 7.30 1285 ---- ---- ---- ---- 7.50 UNCH 7.50 1290 ---- ---- ---- ---- 7.70 UNCH 7.70 1295 ---- ---- ---- ---- 7.90 UNCH 7.90 1300 ---- ---- ---- ---- 8.10 -.10 8.20 1305 ---- ---- ---- ---- 8.30 -.10 8.40 1310 ---- ---- ---- ---- 8.60 UNCH 8.60 1315 ---- ---- ---- ---- 8.80 -.10 8.90 1320 ---- ---- ---- ---- 9.10 UNCH 9.10 1325 ---- ---- ---- ---- 9.30 UNCH 9.30 1330 ---- ---- ---- ---- 9.60 UNCH 9.60 1335 ---- ---- ---- ---- 9.80 -.10 9.90 1340 ---- ---- ---- ---- 10.10 UNCH 10.10 1345 ---- ---- ---- ---- 10.40 UNCH 10.40 1350 ---- ---- ---- ---- 10.60 -.10 10.70 1355 ---- ---- ---- ---- 10.90 -.10 11.00 1360 ---- ---- ---- ---- 11.20 -.10 11.30 1365 ---- ---- ---- ---- 11.50 -.10 11.60 1370 ---- ---- ---- ---- 11.80 -.10 11.90 1375 ---- ---- ---- ---- 12.10 -.10 12.20 1380 ---- ---- ---- ---- 12.50 UNCH 12.50 1385 ---- ---- ---- ---- 12.80 -.10 12.90 1390 ---- ---- ---- ---- 13.10 -.10 13.20 1395 ---- ---- ---- ---- 13.50 UNCH 13.50 1400 ---- ---- ---- ---- 13.80 -.10 13.90 1405 ---- ---- ---- ---- 14.20 UNCH 14.20 1410 ---- ---- ---- ---- 14.60 UNCH 14.60 1415 ---- ---- ---- ---- 14.90 -.10 15.00 1420 ---- ---- ---- ---- 15.30 -.10 15.40 1425 ---- ---- ---- ---- 15.70 -.10 15.80 1430 ---- ---- ---- ---- 16.10 -.10 16.20 1435 ---- ---- ---- ---- 16.50 -.10 16.60 1440 ---- ---- ---- ---- 17.00 UNCH 17.00 1445 ---- ---- ---- ---- 17.40 -.10 17.50 1450 ---- ---- ---- ---- 17.80 -.10 17.90 1455 ---- ---- ---- ---- 18.30 -.10 18.40 1460 ---- ---- ---- ---- 18.80 UNCH 18.80 1465 ---- ---- ---- ---- 19.20 -.10 19.30 1470 ---- ---- ---- ---- 19.70 -.10 19.80 1475 ---- ---- ---- ---- 20.20 -.10 20.30 1480 ---- ---- ---- ---- 20.70 -.10 20.80 1485 ---- ---- ---- ---- 21.20 -.10 21.30 1490 ---- ---- ---- ---- 21.80 -.10 21.90 1495 ---- ---- ---- ---- 22.30 -.10 22.40 1500 ---- ---- ---- ---- 22.90 -.10 23.00 1505 ---- ---- ---- ---- 23.40 -.10 23.50 1510 ---- ---- ---- ---- 24.00 -.10 24.10 1515 ---- ---- ---- ---- 24.60 -.10 24.70 1520 ---- ---- ---- ---- 25.20 -.10 25.30 1525 ---- ---- ---- ---- 25.90 UNCH 25.90 1530 ---- ---- ---- ---- 26.50 -.10 26.60 1535 ---- ---- ---- ---- 27.20 UNCH 27.20 1540 ---- ---- ---- ---- 27.80 -.10 27.90 1545 ---- ---- ---- ---- 28.50 -.10 28.60 1550 ---- ---- ---- ---- 29.20 -.10 29.30 1555 ---- ---- ---- ---- 29.90 -.10 30.00 1560 ---- ---- ---- ---- 30.60 -.10 30.70 1565 ---- ---- ---- ---- 31.40 -.10 31.50 1570 ---- ---- ---- ---- 32.20 UNCH 32.20 1575 ---- ---- ---- ---- 32.90 -.10 33.00 1580 ---- ---- ---- ---- 33.70 -.10 33.80 1585 ---- ---- ---- ---- 34.50 -.10 34.60 1590 ---- ---- ---- ---- 35.40 -.10 35.50 1595 ---- ---- ---- ---- 36.20 -.10 36.30 1600 ---- ---- ---- ---- 37.10 -.10 37.20 1605 ---- ---- ---- ---- 38.00 -.10 38.10 1610 ---- ---- ---- ---- 38.90 -.10 39.00 1615 ---- ---- ---- ---- 39.80 -.10 39.90 1620 ---- ---- ---- ---- 40.80 -.10 40.90 1625 ---- ---- ---- ---- 41.70 -.10 41.80 1630 ---- ---- ---- ---- 42.70 -.10 42.80 1635 ---- ---- ---- ---- 43.70 -.20 43.90 1640 ---- ---- ---- ---- 44.80 -.10 44.90 1645 ---- ---- ---- ---- 45.80 -.10 45.90 1650 ---- ---- ---- ---- 46.90 -.10 47.00 1655 ---- ---- ---- ---- 48.00 -.10 48.10 1660 ---- ---- ---- ---- 49.10 -.10 49.20 1665 ---- ---- ---- ---- 50.30 -.10 50.40 1670 ---- ---- ---- ---- 51.40 -.20 51.60 1675 ---- ---- ---- ---- 52.60 -.10 52.70 1680 ---- ---- ---- ---- 53.80 -.20 54.00 1685 ---- ---- ---- ---- 55.10 -.10 55.20 1690 ---- ---- ---- ---- 56.30 -.20 56.50 1695 ---- ---- ---- ---- 57.60 -.20 57.80 1700 ---- ---- ---- ---- 59.00 -.10 59.10 1705 ---- ---- ---- ---- 60.30 -.10 60.40 1710 ---- ---- ---- ---- 61.70 -.10 61.80 1715 ---- ---- ---- ---- 63.10 -.10 63.20 1720 ---- ---- ---- ---- 64.50 -.10 64.60 1725 ---- ---- ---- ---- 65.90 -.20 66.10 1730 ---- ---- ---- ---- 67.40 -.20 67.60 1735 ---- ---- ---- ---- 68.90 -.20 69.10 1740 ---- ---- ---- ---- 70.50 -.10 70.60 1745 ---- ---- ---- ---- 72.00 -.20 72.20 1750 ---- ---- ---- ---- 73.60 -.20 73.80 1755 ---- ---- ---- ---- 75.30 -.10 75.40 1760 ---- ---- ---- ---- 76.90 -.20 77.10 1765 ---- ---- ---- ---- 78.60 -.20 78.80 1770 ---- ---- ---- ---- 80.30 -.20 80.50 1775 ---- ---- ---- ---- 82.10 -.10 82.20 1780 ---- ---- ---- ---- 83.80 -.20 84.00 1785 ---- ---- ---- ---- 85.60 -.20 85.80 1790 ---- ---- ---- ---- 87.50 -.10 87.60 1795 ---- ---- ---- ---- 89.40 -.10 89.50 1800 ---- ---- ---- ---- 91.20 -.20 91.40 1805 ---- ---- ---- ---- 93.20 -.10 93.30 1810 ---- ---- ---- ---- 95.10 -.20 95.30 1815 ---- ---- ---- ---- 97.10 -.20 97.30 1820 ---- ---- ---- ---- 99.20 -.10 99.30 1825 ---- ---- ---- ---- 101.20 -.20 101.40 1830 ---- ---- ---- ---- 103.30 -.20 103.50 1835 ---- ---- ---- ---- 105.40 -.20 105.60 1840 ---- ---- ---- ---- 107.60 -.10 107.70 1845 ---- ---- ---- ---- 109.70 -.20 109.90 1850 ---- ---- ---- ---- 111.90 -.20 112.10 1855 ---- ---- ---- ---- 114.20 -.20 114.40 1860 ---- ---- ---- ---- 116.50 -.10 116.60 1865 ---- ---- ---- ---- 118.80 -.20 119.00 1870 ---- ---- ---- ---- 121.10 -.20 121.30 1875 ---- ---- ---- ---- 123.50 -.20 123.70 1880 ---- ---- ---- ---- 125.90 -.20 126.10 75 1885 ---- ---- ---- ---- 128.30 -.20 128.50 1890 ---- ---- ---- ---- 130.80 -.20 131.00 1895 ---- ---- ---- ---- 133.30 -.10 133.40 1900 ---- ---- ---- ---- 135.80 -.20 136.00 1905 ---- ---- ---- ---- 138.30 -.20 138.50 1910 ---- ---- ---- ---- 140.90 -.20 141.10 1915 ---- ---- ---- ---- 143.50 -.20 143.70 1920 ---- ---- ---- ---- 146.20 -.20 146.40 1925 ---- ---- ---- ---- 148.90 -.20 149.10 1930 ---- ---- ---- ---- 151.60 -.20 151.80 1935 ---- ---- ---- ---- 154.30 -.20 154.50 1940 ---- ---- ---- ---- 157.10 -.20 157.30 1945 ---- ---- ---- ---- 159.90 -.20 160.10 1950 ---- ---- ---- ---- 162.70 -.20 162.90 1955 ---- ---- ---- ---- 165.60 -.20 165.80 1960 ---- ---- ---- ---- 168.50 -.10 168.60 1965 ---- ---- ---- ---- 171.40 -.20 171.60 1970 ---- ---- ---- ---- 174.30 -.20 174.50 100 1975 ---- ---- ---- ---- 177.30 -.20 177.50 1980 ---- ---- ---- ---- 180.30 -.20 180.50 1985 ---- ---- ---- ---- 183.30 -.20 183.50 1990 ---- ---- ---- ---- 186.40 -.20 186.60 1995 ---- ---- ---- ---- 189.50 -.20 189.70 2000 ---- ---- ---- ---- 192.60 -.20 192.80 130 2005 ---- ---- ---- ---- 195.70 -.20 195.90 2010 ---- ---- ---- ---- 198.90 -.20 199.10 2015 ---- ---- ---- ---- 202.10 -.20 202.30 2020 ---- ---- ---- ---- 205.30 -.20 205.50 2025 ---- ---- ---- ---- 208.50 -.20 208.70 2030 ---- ---- ---- ---- 211.80 -.20 212.00 2035 ---- ---- ---- ---- 215.10 -.20 215.30 2040 ---- ---- ---- ---- 218.40 -.20 218.60 2045 ---- ---- ---- ---- 221.80 -.20 222.00 2050 ---- ---- ---- ---- 225.10 -.30 225.40 2055 ---- ---- ---- ---- 228.50 -.30 228.80 2060 ---- ---- ---- ---- 232.00 -.20 232.20 2065 ---- ---- ---- ---- 235.40 -.20 235.60 2070 ---- ---- ---- ---- 238.90 -.20 239.10 2075 ---- ---- ---- ---- 242.40 -.20 242.60 2080 ---- ---- ---- ---- 245.90 -.20 246.10 2085 ---- ---- ---- ---- 249.40 -.20 249.60 2090 ---- ---- ---- ---- 253.00 -.20 253.20 2095 ---- ---- ---- ---- 256.60 -.20 256.80 2100 ---- ---- ---- ---- 260.20 -.20 260.40 2105 ---- ---- ---- ---- 263.80 -.20 264.00 2110 ---- ---- ---- ---- 267.50 -.20 267.70 2115 ---- ---- ---- ---- 271.10 -.30 271.40 2120 ---- ---- ---- ---- 274.80 -.20 275.00 2125 ---- ---- ---- ---- 278.50 -.30 278.80 2130 ---- ---- ---- ---- 282.30 -.20 282.50 2135 ---- ---- ---- ---- 286.00 -.30 286.30 2140 ---- ---- ---- ---- 289.80 -.20 290.00 2145 ---- ---- ---- ---- 293.60 -.20 293.80 2150 ---- ---- ---- ---- 297.40 -.20 297.60 2155 ---- ---- ---- ---- 301.30 -.20 301.50 2160 ---- ---- ---- ---- 305.10 -.20 305.30 2165 ---- ---- ---- ---- 309.00 -.20 309.20 2170 ---- ---- ---- ---- 312.90 -.20 313.10 2175 ---- ---- ---- ---- 316.80 -.20 317.00 2180 ---- ---- ---- ---- 320.70 -.20 320.90 2185 ---- ---- ---- ---- 324.60 -.20 324.80 2190 ---- ---- ---- ---- 328.60 -.20 328.80 2195 ---- ---- ---- ---- 332.60 -.20 332.80 2200 ---- ---- ---- ---- 336.50 -.30 336.80 2205 ---- ---- ---- ---- 340.60 -.20 340.80 2210 ---- ---- ---- ---- 344.60 -.20 344.80 2215 ---- ---- ---- ---- 348.60 -.20 348.80 2220 ---- ---- ---- ---- 352.70 -.20 352.90 2225 ---- ---- ---- ---- 356.70 -.20 356.90 2230 ---- ---- ---- ---- 360.80 -.20 361.00 2235 ---- ---- ---- ---- 364.90 -.20 365.10 2240 ---- ---- ---- ---- 369.00 -.20 369.20 2245 ---- ---- ---- ---- 373.10 -.20 373.30 2250 ---- ---- ---- ---- 377.20 -.30 377.50 2255 ---- ---- ---- ---- 381.40 -.20 381.60 2260 ---- ---- ---- ---- 385.50 -.30 385.80 2265 ---- ---- ---- ---- 389.70 -.20 389.90 2270 ---- ---- ---- ---- 393.90 -.20 394.10 2275 ---- ---- ---- ---- 398.10 -.20 398.30 2280 ---- ---- ---- ---- 402.30 -.20 402.50 2285 ---- ---- ---- ---- 406.50 -.20 406.70 2290 ---- ---- ---- ---- 410.70 -.20 410.90 2295 ---- ---- ---- ---- 415.00 -.20 415.20 2300 ---- ---- ---- ---- 419.20 -.20 419.40 2305 ---- ---- ---- ---- 423.50 -.20 423.70 2310 ---- ---- ---- ---- 427.70 -.30 428.00 2315 ---- ---- ---- ---- 432.00 -.20 432.20 2320 ---- ---- ---- ---- 436.30 -.20 436.50 2325 ---- ---- ---- ---- 440.60 -.20 440.80 2330 ---- ---- ---- ---- 444.90 -.20 445.10 2335 ---- ---- ---- ---- 449.20 -.20 449.40 2340 ---- ---- ---- ---- 453.50 -.20 453.70 2345 ---- ---- ---- ---- 457.80 -.30 458.10 2350 ---- ---- ---- ---- 462.20 -.20 462.40 2355 ---- ---- ---- ---- 466.50 -.20 466.70 2360 ---- ---- ---- ---- 470.90 -.20 471.10 2370 ---- ---- ---- ---- 479.60 -.20 479.80 2375 ---- ---- ---- ---- 484.00 -.20 484.20 2380 ---- ---- ---- ---- 488.40 -.20 488.60 2390 ---- ---- ---- ---- 497.20 -.20 497.40 2400 ---- ---- ---- ---- 506.00 -.20 506.20 2410 ---- ---- ---- ---- 514.80 -.20 515.00 2420 ---- ---- ---- ---- 523.70 -.20 523.90 2425 ---- ---- ---- ---- 528.10 -.30 528.40 2430 ---- ---- ---- ---- 532.60 -.20 532.80 2440 ---- ---- ---- ---- 541.50 -.20 541.70 2450 ---- ---- ---- ---- 550.50 -.20 550.70 2460 ---- ---- ---- ---- 559.50 -.20 559.70 2475 ---- ---- ---- ---- 573.00 -.20 573.20 2500 ---- ---- ---- ---- 595.60 -.20 595.80 2525 ---- ---- ---- ---- 618.40 -.20 618.60 2550 ---- ---- ---- ---- 641.30 -.20 641.50 2575 ---- ---- ---- ---- 664.30 -.20 664.50 2600 ---- ---- ---- ---- 687.40 -.20 687.60 2625 ---- ---- ---- ---- 710.60 -.20 710.80 2650 ---- ---- ---- ---- 733.90 -.30 734.20 900 ---- ---- ---- ---- .50 UNCH .50 925 ---- ---- ---- ---- .60 UNCH .60 950 ---- ---- ---- ---- .80 UNCH .80 975 ---- ---- ---- ---- 1.00 UNCH 1.00 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 7.90 -.10 8.00 1300 ---- ---- ---- ---- 9.00 -.10 9.10 1325 ---- ---- ---- ---- 10.30 UNCH 10.30 1350 ---- ---- ---- ---- 11.60 -.10 11.70 1375 ---- ---- ---- ---- 13.20 UNCH 13.20 1400 ---- ---- ---- ---- 14.90 UNCH 14.90 1425 ---- ---- ---- ---- 16.80 -.10 16.90 1450 ---- ---- ---- ---- 18.90 -.10 19.00 1470 ---- ---- ---- ---- 20.80 -.10 20.90 1475 ---- ---- ---- ---- 21.30 -.10 21.40 1480 ---- ---- ---- ---- 21.80 -.10 21.90 1490 ---- ---- ---- ---- 22.90 -.10 23.00 1500 ---- ---- ---- ---- 24.00 -.10 24.10 1510 ---- ---- ---- ---- 25.10 -.10 25.20 1520 ---- ---- ---- ---- 26.40 UNCH 26.40 1525 ---- ---- ---- ---- 27.00 -.10 27.10 1530 ---- ---- ---- ---- 27.60 -.10 27.70 1540 ---- ---- ---- ---- 28.90 -.10 29.00 1550 ---- ---- ---- ---- 30.30 -.10 30.40 1560 ---- ---- ---- ---- 31.80 -.10 31.90 1565 ---- ---- ---- ---- 32.50 -.10 32.60 1570 ---- ---- ---- ---- 33.30 -.10 33.40 1575 ---- ---- ---- ---- 34.00 -.10 34.10 1580 ---- ---- ---- ---- 34.80 -.10 34.90 1585 ---- ---- ---- ---- 35.60 -.20 35.80 1590 ---- ---- ---- ---- 36.50 -.10 36.60 1595 ---- ---- ---- ---- 37.30 -.10 37.40 1600 ---- ---- ---- ---- 38.20 -.10 38.30 1605 ---- ---- ---- ---- 39.10 -.10 39.20 1610 ---- ---- ---- ---- 40.00 -.10 40.10 1615 ---- ---- ---- ---- 40.90 -.10 41.00 1620 ---- ---- ---- ---- 41.90 -.10 42.00 1625 ---- ---- ---- ---- 42.80 -.10 42.90 1630 ---- ---- ---- ---- 43.80 -.10 43.90 1635 ---- ---- ---- ---- 44.80 -.20 45.00 1640 ---- ---- ---- ---- 45.90 -.10 46.00 1645 ---- ---- ---- ---- 46.90 -.10 47.00 1650 ---- ---- ---- ---- 48.00 -.10 48.10 1655 ---- ---- ---- ---- 49.10 -.10 49.20 1660 ---- ---- ---- ---- 50.20 -.10 50.30 1665 ---- ---- ---- ---- 51.40 -.10 51.50 1670 ---- ---- ---- ---- 52.50 -.20 52.70 1675 ---- ---- ---- ---- 53.70 -.20 53.90 1680 ---- ---- ---- ---- 54.90 -.20 55.10 1685 ---- ---- ---- ---- 56.20 -.10 56.30 1690 ---- ---- ---- ---- 57.50 -.10 57.60 1695 ---- ---- ---- ---- 58.80 -.10 58.90 1700 ---- ---- ---- ---- 60.10 -.10 60.20 1705 ---- ---- ---- ---- 61.40 -.20 61.60 1710 ---- ---- ---- ---- 62.80 -.10 62.90 1715 ---- ---- ---- ---- 64.20 -.10 64.30 1720 ---- ---- ---- ---- 65.60 -.20 65.80 1725 ---- ---- ---- ---- 67.10 -.10 67.20 1730 ---- ---- ---- ---- 68.60 -.10 68.70 1735 ---- ---- ---- ---- 70.10 -.10 70.20 1740 ---- ---- ---- ---- 71.60 -.20 71.80 1745 ---- ---- ---- ---- 73.20 -.20 73.40 1750 ---- ---- ---- ---- 74.80 -.20 75.00 1755 ---- ---- ---- ---- 76.50 -.10 76.60 1760 ---- ---- ---- ---- 78.10 -.20 78.30 1765 ---- ---- ---- ---- 79.80 -.20 80.00 1770 ---- ---- ---- ---- 81.50 -.20 81.70 1775 ---- ---- ---- ---- 83.30 -.10 83.40 1780 ---- ---- ---- ---- 85.10 -.10 85.20 1785 ---- ---- ---- ---- 86.90 -.20 87.10 1790 ---- ---- ---- ---- 88.70 -.20 88.90 1795 ---- ---- ---- ---- 90.60 -.20 90.80 1800 ---- ---- ---- ---- 92.50 -.20 92.70 1805 ---- ---- ---- ---- 94.50 -.10 94.60 1810 ---- ---- ---- ---- 96.50 -.10 96.60 1815 ---- ---- ---- ---- 98.50 -.10 98.60 1820 ---- ---- ---- ---- 100.50 -.20 100.70 1825 ---- ---- ---- ---- 102.60 -.10 102.70 1830 ---- ---- ---- ---- 104.70 -.10 104.80 1835 ---- ---- ---- ---- 106.80 -.20 107.00 1840 ---- ---- ---- ---- 108.90 -.20 109.10 1845 ---- ---- ---- ---- 111.10 -.20 111.30 1850 ---- ---- ---- ---- 113.40 -.10 113.50 1855 ---- ---- ---- ---- 115.60 -.20 115.80 1860 ---- ---- ---- ---- 117.90 -.20 118.10 1865 ---- ---- ---- ---- 120.20 -.20 120.40 1870 ---- ---- ---- ---- 122.60 -.10 122.70 1875 ---- ---- ---- ---- 124.90 -.20 125.10 1880 ---- ---- ---- ---- 127.30 -.20 127.50 1885 ---- ---- ---- ---- 129.80 -.20 130.00 1890 ---- ---- ---- ---- 132.20 -.20 132.40 1895 ---- ---- ---- ---- 134.70 -.20 134.90 1900 ---- ---- ---- ---- 137.30 -.20 137.50 1905 ---- ---- ---- ---- 139.80 -.20 140.00 1910 ---- ---- ---- ---- 142.40 -.20 142.60 1915 ---- ---- ---- ---- 145.00 -.20 145.20 1920 ---- ---- ---- ---- 147.70 -.20 147.90 1925 ---- ---- ---- ---- 150.30 -.20 150.50 1930 ---- ---- ---- ---- 153.00 -.20 153.20 1935 ---- ---- ---- ---- 155.80 -.20 156.00 1940 ---- ---- ---- ---- 158.50 -.20 158.70 1945 ---- ---- ---- ---- 161.30 -.20 161.50 1950 ---- ---- ---- ---- 164.10 -.20 164.30 1955 ---- ---- ---- ---- 167.00 -.20 167.20 1960 ---- ---- ---- ---- 169.80 -.20 170.00 1965 ---- ---- ---- ---- 172.70 -.20 172.90 1970 ---- ---- ---- ---- 175.60 -.20 175.80 1975 ---- ---- ---- ---- 178.60 -.20 178.80 1980 ---- ---- ---- ---- 181.60 -.20 181.80 1985 ---- ---- ---- ---- 184.50 -.30 184.80 1990 ---- ---- ---- ---- 187.60 -.20 187.80 1995 ---- ---- ---- ---- 190.60 -.20 190.80 2000 ---- ---- ---- ---- 193.70 -.20 193.90 2005 ---- ---- ---- ---- 196.80 -.20 197.00 2010 ---- ---- ---- ---- 199.90 -.20 200.10 2015 ---- ---- ---- ---- 203.10 -.20 203.30 2020 ---- ---- ---- ---- 206.20 -.20 206.40 2025 ---- ---- ---- ---- 209.40 -.20 209.60 2030 ---- ---- ---- ---- 212.60 -.20 212.80 2035 ---- ---- ---- ---- 215.90 -.20 216.10 2040 ---- ---- ---- ---- 219.10 -.20 219.30 2045 ---- ---- ---- ---- 222.40 -.20 222.60 2050 ---- ---- ---- ---- 225.70 -.20 225.90 2055 ---- ---- ---- ---- 229.00 -.30 229.30 2060 ---- ---- ---- ---- 232.40 -.20 232.60 2065 ---- ---- ---- ---- 235.80 -.20 236.00 2070 ---- ---- ---- ---- 239.10 -.30 239.40 2075 ---- ---- ---- ---- 242.60 -.20 242.80 2080 ---- ---- ---- ---- 246.00 -.20 246.20 2085 ---- ---- ---- ---- 249.40 -.20 249.60 2090 ---- ---- ---- ---- 252.90 -.20 253.10 2095 ---- ---- ---- ---- 256.40 -.20 256.60 2100 ---- ---- ---- ---- 259.90 -.20 260.10 2105 ---- ---- ---- ---- 263.40 -.20 263.60 2110 ---- ---- ---- ---- 266.90 -.30 267.20 2115 ---- ---- ---- ---- 270.50 -.20 270.70 2120 ---- ---- ---- ---- 274.10 -.20 274.30 2125 ---- ---- ---- ---- 277.70 -.20 277.90 2130 ---- ---- ---- ---- 281.30 -.20 281.50 2135 ---- ---- ---- ---- 284.90 -.20 285.10 2140 ---- ---- ---- ---- 288.60 -.20 288.80 2145 ---- ---- ---- ---- 292.20 -.20 292.40 2150 ---- ---- ---- ---- 295.90 -.20 296.10 2155 ---- ---- ---- ---- 299.60 -.20 299.80 2160 ---- ---- ---- ---- 303.30 -.20 303.50 2170 ---- ---- ---- ---- 310.70 -.30 311.00 2175 ---- ---- ---- ---- 314.50 -.20 314.70 2180 ---- ---- ---- ---- 318.30 -.20 318.50 2190 ---- ---- ---- ---- 325.80 -.30 326.10 2200 ---- ---- ---- ---- 333.50 -.20 333.70 2210 ---- ---- ---- ---- 341.10 -.30 341.40 2220 ---- ---- ---- ---- 348.90 -.20 349.10 2225 ---- ---- ---- ---- 352.80 -.20 353.00 2230 ---- ---- ---- ---- 356.70 -.20 356.90 2240 ---- ---- ---- ---- 364.50 -.20 364.70 2250 ---- ---- ---- ---- 372.40 -.20 372.60 2275 ---- ---- ---- ---- 392.40 -.20 392.60 2300 ---- ---- ---- ---- 412.60 -.20 412.80 2325 ---- ---- ---- ---- 433.10 -.20 433.30 2350 ---- ---- ---- ---- 453.90 -.20 454.10 2375 ---- ---- ---- ---- 474.90 -.20 475.10 2400 ---- ---- ---- ---- 496.10 -.20 496.30 2425 ---- ---- ---- ---- 517.50 -.30 517.80 2450 ---- ---- ---- ---- 539.20 -.20 539.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 14.30 -.10 14.40 1425 ---- ---- ---- ---- 16.50 -.10 16.60 1450 ---- ---- ---- ---- 18.90 -.10 19.00 1475 ---- ---- ---- ---- 21.60 -.10 21.70 1500 ---- ---- ---- ---- 24.60 -.10 24.70 1525 ---- ---- ---- ---- 27.90 -.10 28.00 1550 ---- ---- ---- ---- 31.60 -.10 31.70 1575 ---- ---- ---- ---- 35.70 -.10 35.80 1580 ---- ---- ---- ---- 36.60 -.10 36.70 1590 ---- ---- ---- ---- 38.40 -.10 38.50 1600 ---- ---- ---- ---- 40.20 -.10 40.30 1610 ---- ---- ---- ---- 42.20 -.10 42.30 1620 ---- ---- ---- ---- 44.20 -.10 44.30 1625 ---- ---- ---- ---- 45.20 -.10 45.30 1630 ---- ---- ---- ---- 46.30 -.10 46.40 1640 ---- ---- ---- ---- 48.40 -.10 48.50 1650 ---- ---- ---- ---- 50.70 -.10 50.80 1660 ---- ---- ---- ---- 53.00 -.10 53.10 1670 ---- ---- ---- ---- 55.40 -.20 55.60 1680 ---- ---- ---- ---- 58.00 -.10 58.10 1685 ---- ---- ---- ---- 59.30 -.10 59.40 1690 ---- ---- ---- ---- 60.60 -.10 60.70 1695 ---- ---- ---- ---- 61.90 -.10 62.00 1700 ---- ---- ---- ---- 63.30 -.10 63.40 1705 ---- ---- ---- ---- 64.70 -.10 64.80 1710 ---- ---- ---- ---- 66.10 -.10 66.20 1715 ---- ---- ---- ---- 67.50 -.10 67.60 1720 ---- ---- ---- ---- 69.00 -.10 69.10 1725 ---- ---- ---- ---- 70.50 -.10 70.60 1730 ---- ---- ---- ---- 72.00 -.10 72.10 1735 ---- ---- ---- ---- 73.50 -.20 73.70 1740 ---- ---- ---- ---- 75.10 -.10 75.20 1745 ---- ---- ---- ---- 76.70 -.10 76.80 1750 ---- ---- ---- ---- 78.30 -.10 78.40 1755 ---- ---- ---- ---- 79.90 -.20 80.10 1760 ---- ---- ---- ---- 81.60 -.10 81.70 1765 ---- ---- ---- ---- 83.30 -.10 83.40 1770 ---- ---- ---- ---- 85.00 -.20 85.20 1775 ---- ---- ---- ---- 86.80 -.10 86.90 1780 ---- ---- ---- ---- 88.60 -.10 88.70 1785 ---- ---- ---- ---- 90.40 -.10 90.50 1790 ---- ---- ---- ---- 92.20 -.20 92.40 1795 ---- ---- ---- ---- 94.10 -.10 94.20 1800 ---- ---- ---- ---- 96.00 -.10 96.10 1805 ---- ---- ---- ---- 97.90 -.20 98.10 1810 ---- ---- ---- ---- 99.80 -.20 100.00 1815 ---- ---- ---- ---- 101.80 -.20 102.00 1820 ---- ---- ---- ---- 103.80 -.20 104.00 1825 ---- ---- ---- ---- 105.90 -.10 106.00 1830 ---- ---- ---- ---- 107.90 -.20 108.10 1835 ---- ---- ---- ---- 110.00 -.20 110.20 1840 ---- ---- ---- ---- 112.20 -.10 112.30 1845 ---- ---- ---- ---- 114.30 -.20 114.50 1850 ---- ---- ---- ---- 116.50 -.20 116.70 1855 ---- ---- ---- ---- 118.70 -.20 118.90 1860 ---- ---- ---- ---- 121.00 -.10 121.10 1865 ---- ---- ---- ---- 123.20 -.20 123.40 1870 ---- ---- ---- ---- 125.60 -.10 125.70 1875 ---- ---- ---- ---- 127.90 -.20 128.10 1880 ---- ---- ---- ---- 130.30 -.10 130.40 1885 ---- ---- ---- ---- 132.60 -.20 132.80 1890 ---- ---- ---- ---- 135.10 -.20 135.30 1895 ---- ---- ---- ---- 137.50 -.20 137.70 1900 ---- ---- ---- ---- 140.00 -.20 140.20 1905 ---- ---- ---- ---- 142.50 -.20 142.70 1910 ---- ---- ---- ---- 145.10 -.10 145.20 1915 ---- ---- ---- ---- 147.60 -.20 147.80 1920 ---- ---- ---- ---- 150.20 -.20 150.40 1925 ---- ---- ---- ---- 152.90 -.20 153.10 1930 ---- ---- ---- ---- 155.50 -.20 155.70 1935 ---- ---- ---- ---- 158.20 -.20 158.40 1940 ---- ---- ---- ---- 160.90 -.20 161.10 1945 ---- ---- ---- ---- 163.70 -.20 163.90 1950 ---- ---- ---- ---- 166.50 -.20 166.70 1955 ---- ---- ---- ---- 169.30 -.20 169.50 1960 ---- ---- ---- ---- 172.10 -.20 172.30 1965 ---- ---- ---- ---- 175.00 -.20 175.20 1970 ---- ---- ---- ---- 177.90 -.20 178.10 1975 ---- ---- ---- ---- 180.80 -.20 181.00 1980 ---- ---- ---- ---- 183.80 -.20 184.00 1985 ---- ---- ---- ---- 186.70 -.20 186.90 1990 ---- ---- ---- ---- 189.70 -.20 189.90 1995 ---- ---- ---- ---- 192.80 -.20 193.00 2000 ---- ---- ---- ---- 195.80 -.20 196.00 2005 ---- ---- ---- ---- 198.90 -.20 199.10 2010 ---- ---- ---- ---- 202.10 -.20 202.30 2015 ---- ---- ---- ---- 205.20 -.20 205.40 2020 ---- ---- ---- ---- 208.40 -.20 208.60 2025 ---- ---- ---- ---- 211.60 -.20 211.80 2030 ---- ---- ---- ---- 214.80 -.20 215.00 2035 ---- ---- ---- ---- 218.10 -.20 218.30 2040 ---- ---- ---- ---- 221.40 -.20 221.60 2045 ---- ---- ---- ---- 224.70 -.20 224.90 2050 ---- ---- ---- ---- 228.00 -.20 228.20 2055 ---- ---- ---- ---- 231.40 -.20 231.60 2060 ---- ---- ---- ---- 234.80 -.20 235.00 2065 ---- ---- ---- ---- 238.20 -.20 238.40 2070 ---- ---- ---- ---- 241.60 -.20 241.80 2075 ---- ---- ---- ---- 245.10 -.20 245.30 2080 ---- ---- ---- ---- 248.60 -.20 248.80 2085 ---- ---- ---- ---- 252.10 -.20 252.30 2090 ---- ---- ---- ---- 255.70 -.20 255.90 2095 ---- ---- ---- ---- 259.20 -.20 259.40 2100 ---- ---- ---- ---- 262.80 -.20 263.00 2105 ---- ---- ---- ---- 266.40 -.30 266.70 2110 ---- ---- ---- ---- 270.10 -.20 270.30 2115 ---- ---- ---- ---- 273.70 -.30 274.00 2120 ---- ---- ---- ---- 277.40 -.20 277.60 2125 ---- ---- ---- ---- 281.10 -.30 281.40 2130 ---- ---- ---- ---- 284.90 -.20 285.10 2135 ---- ---- ---- ---- 288.60 -.20 288.80 2140 ---- ---- ---- ---- 292.40 -.20 292.60 2145 ---- ---- ---- ---- 296.20 -.20 296.40 2150 ---- ---- ---- ---- 300.00 -.30 300.30 2155 ---- ---- ---- ---- 303.90 -.20 304.10 2160 ---- ---- ---- ---- 307.80 -.20 308.00 2170 ---- ---- ---- ---- 315.60 -.20 315.80 2180 ---- ---- ---- ---- 323.40 -.30 323.70 2190 ---- ---- ---- ---- 331.40 -.20 331.60 2200 ---- ---- ---- ---- 339.40 -.20 339.60 2210 ---- ---- ---- ---- 347.50 -.20 347.70 2220 ---- ---- ---- ---- 355.70 -.20 355.90 2225 ---- ---- ---- ---- 359.80 -.20 360.00 2230 ---- ---- ---- ---- 363.90 -.20 364.10 2240 ---- ---- ---- ---- 372.20 -.20 372.40 2250 ---- ---- ---- ---- 380.50 -.20 380.70 2275 ---- ---- ---- ---- 401.60 -.20 401.80 2300 ---- ---- ---- ---- 422.90 -.20 423.10 2325 ---- ---- ---- ---- 444.40 -.30 444.70 2350 ---- ---- ---- ---- 466.20 -.20 466.40 2375 ---- ---- ---- ---- 488.10 -.30 488.40 2400 ---- ---- ---- ---- 510.20 -.30 510.50 2425 ---- ---- ---- ---- 532.50 -.30 532.80 2450 ---- ---- ---- ---- 555.00 -.20 555.20 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 3.20 UNCH 3.20 1025 ---- ---- ---- ---- 3.70 -.10 3.80 1050 ---- ---- ---- ---- 4.30 UNCH 4.30 1075 ---- ---- ---- ---- 4.90 -.10 5.00 1100 ---- ---- ---- ---- 5.60 -.10 5.70 1125 ---- ---- ---- ---- 6.40 UNCH 6.40 1130 ---- ---- ---- ---- 6.60 UNCH 6.60 1140 ---- ---- ---- ---- 6.90 UNCH 6.90 1150 ---- ---- ---- ---- 7.30 UNCH 7.30 1160 ---- ---- ---- ---- 7.60 -.10 7.70 1170 ---- ---- ---- ---- 8.00 -.10 8.10 1175 ---- ---- ---- ---- 8.20 -.10 8.30 1180 ---- ---- ---- ---- 8.40 -.10 8.50 1190 ---- ---- ---- ---- 8.80 -.10 8.90 1200 ---- ---- ---- ---- 9.30 UNCH 9.30 1210 ---- ---- ---- ---- 9.70 -.10 9.80 1220 ---- ---- ---- ---- 10.20 UNCH 10.20 1225 ---- ---- ---- ---- 10.40 -.10 10.50 1230 ---- ---- ---- ---- 10.70 UNCH 10.70 1235 ---- ---- ---- ---- 10.90 -.10 11.00 1240 ---- ---- ---- ---- 11.20 UNCH 11.20 1245 ---- ---- ---- ---- 11.40 -.10 11.50 1250 ---- ---- ---- ---- 11.70 UNCH 11.70 1255 ---- ---- ---- ---- 11.90 -.10 12.00 1260 ---- ---- ---- ---- 12.20 -.10 12.30 1265 ---- ---- ---- ---- 12.50 UNCH 12.50 1270 ---- ---- ---- ---- 12.80 UNCH 12.80 1275 ---- ---- ---- ---- 13.10 UNCH 13.10 1280 ---- ---- ---- ---- 13.30 -.10 13.40 1285 ---- ---- ---- ---- 13.60 -.10 13.70 1290 ---- ---- ---- ---- 13.90 -.10 14.00 1295 ---- ---- ---- ---- 14.20 -.10 14.30 1300 ---- ---- ---- ---- 14.60 UNCH 14.60 1305 ---- ---- ---- ---- 14.90 UNCH 14.90 1310 ---- ---- ---- ---- 15.20 -.10 15.30 1315 ---- ---- ---- ---- 15.50 -.10 15.60 1320 ---- ---- ---- ---- 15.90 UNCH 15.90 1325 ---- ---- ---- ---- 16.20 -.10 16.30 1330 ---- ---- ---- ---- 16.50 -.10 16.60 1335 ---- ---- ---- ---- 16.90 UNCH 16.90 1340 ---- ---- ---- ---- 17.20 -.10 17.30 1345 ---- ---- ---- ---- 17.60 -.10 17.70 1350 ---- ---- ---- ---- 18.00 UNCH 18.00 1355 ---- ---- ---- ---- 18.40 UNCH 18.40 1360 ---- ---- ---- ---- 18.70 -.10 18.80 1365 ---- ---- ---- ---- 19.10 -.10 19.20 1370 ---- ---- ---- ---- 19.50 -.10 19.60 1375 ---- ---- ---- ---- 19.90 -.10 20.00 1380 ---- ---- ---- ---- 20.30 -.10 20.40 1385 ---- ---- ---- ---- 20.70 -.10 20.80 1390 ---- ---- ---- ---- 21.20 UNCH 21.20 1395 ---- ---- ---- ---- 21.60 -.10 21.70 1400 ---- ---- ---- ---- 22.00 -.10 22.10 1405 ---- ---- ---- ---- 22.50 -.10 22.60 1410 ---- ---- ---- ---- 22.90 -.10 23.00 1415 ---- ---- ---- ---- 23.40 -.10 23.50 1420 ---- ---- ---- ---- 23.90 UNCH 23.90 1425 ---- ---- ---- ---- 24.40 UNCH 24.40 1430 ---- ---- ---- ---- 24.80 -.10 24.90 1435 ---- ---- ---- ---- 25.30 -.10 25.40 1440 ---- ---- ---- ---- 25.80 -.10 25.90 1445 ---- ---- ---- ---- 26.40 UNCH 26.40 1450 ---- ---- ---- ---- 26.90 -.10 27.00 1455 ---- ---- ---- ---- 27.40 -.10 27.50 1460 ---- ---- ---- ---- 28.00 UNCH 28.00 1465 ---- ---- ---- ---- 28.50 -.10 28.60 1470 ---- ---- ---- ---- 29.10 -.10 29.20 1475 ---- ---- ---- ---- 29.70 UNCH 29.70 1480 ---- ---- ---- ---- 30.20 -.10 30.30 1485 ---- ---- ---- ---- 30.80 -.10 30.90 1490 ---- ---- ---- ---- 31.40 -.10 31.50 1495 ---- ---- ---- ---- 32.10 UNCH 32.10 1500 ---- ---- ---- ---- 32.70 -.10 32.80 1505 ---- ---- ---- ---- 33.30 -.10 33.40 1510 ---- ---- ---- ---- 34.00 -.10 34.10 1515 ---- ---- ---- ---- 34.60 -.10 34.70 1520 ---- ---- ---- ---- 35.30 -.10 35.40 1525 ---- ---- ---- ---- 36.00 -.10 36.10 1530 ---- ---- ---- ---- 36.70 -.10 36.80 1535 ---- ---- ---- ---- 37.40 -.10 37.50 1540 ---- ---- ---- ---- 38.20 UNCH 38.20 1545 ---- ---- ---- ---- 38.90 -.10 39.00 1550 ---- ---- ---- ---- 39.70 UNCH 39.70 1555 ---- ---- ---- ---- 40.40 -.10 40.50 1560 ---- ---- ---- ---- 41.20 -.10 41.30 1565 ---- ---- ---- ---- 42.00 -.10 42.10 1570 ---- ---- ---- ---- 42.80 -.10 42.90 1575 ---- ---- ---- ---- 43.70 -.10 43.80 1580 ---- ---- ---- ---- 44.50 -.10 44.60 1585 ---- ---- ---- ---- 45.40 -.10 45.50 1590 ---- ---- ---- ---- 46.20 -.10 46.30 1595 ---- ---- ---- ---- 47.10 -.10 47.20 1600 ---- ---- ---- ---- 48.00 -.20 48.20 1605 ---- ---- ---- ---- 49.00 -.10 49.10 1610 ---- ---- ---- ---- 49.90 -.10 50.00 1615 ---- ---- ---- ---- 50.90 -.10 51.00 1620 ---- ---- ---- ---- 51.90 -.10 52.00 1625 ---- ---- ---- ---- 52.90 -.10 53.00 1630 ---- ---- ---- ---- 53.90 -.10 54.00 1635 ---- ---- ---- ---- 54.90 -.10 55.00 1640 ---- ---- ---- ---- 56.00 -.10 56.10 1645 ---- ---- ---- ---- 57.10 -.10 57.20 1650 ---- ---- ---- ---- 58.20 -.10 58.30 1655 ---- ---- ---- ---- 59.30 -.10 59.40 1660 ---- ---- ---- ---- 60.40 -.10 60.50 1665 ---- ---- ---- ---- 61.60 -.10 61.70 1670 ---- ---- ---- ---- 62.80 -.10 62.90 1675 ---- ---- ---- ---- 64.00 -.10 64.10 1680 ---- ---- ---- ---- 65.20 -.10 65.30 1685 ---- ---- ---- ---- 66.40 -.20 66.60 1690 ---- ---- ---- ---- 67.70 -.10 67.80 1695 ---- ---- ---- ---- 69.00 -.10 69.10 1700 ---- ---- ---- ---- 70.30 -.10 70.40 1705 ---- ---- ---- ---- 71.60 -.20 71.80 1710 ---- ---- ---- ---- 73.00 -.10 73.10 1715 ---- ---- ---- ---- 74.40 -.10 74.50 1720 ---- ---- ---- ---- 75.80 -.20 76.00 1725 ---- ---- ---- ---- 77.30 -.10 77.40 1730 ---- ---- ---- ---- 78.70 -.20 78.90 1735 ---- ---- ---- ---- 80.20 -.10 80.30 1740 ---- ---- ---- ---- 81.70 -.20 81.90 1745 ---- ---- ---- ---- 83.30 -.10 83.40 1750 ---- ---- ---- ---- 84.80 -.20 85.00 1755 ---- ---- ---- ---- 86.40 -.20 86.60 1760 ---- ---- ---- ---- 88.00 -.20 88.20 1765 ---- ---- ---- ---- 89.70 -.10 89.80 1770 ---- ---- ---- ---- 91.40 -.10 91.50 1775 ---- ---- ---- ---- 93.10 -.10 93.20 1780 ---- ---- ---- ---- 94.80 -.20 95.00 1785 ---- ---- ---- ---- 96.60 -.10 96.70 1790 ---- ---- ---- ---- 98.40 -.10 98.50 1795 ---- ---- ---- ---- 100.20 -.10 100.30 1800 ---- ---- ---- ---- 102.00 -.20 102.20 1805 ---- ---- ---- ---- 103.90 -.20 104.10 1810 ---- ---- ---- ---- 105.80 -.20 106.00 1815 ---- ---- ---- ---- 107.80 -.10 107.90 1820 ---- ---- ---- ---- 109.70 -.20 109.90 1825 ---- ---- ---- ---- 111.70 -.20 111.90 1830 ---- ---- ---- ---- 113.70 -.20 113.90 1835 ---- ---- ---- ---- 115.80 -.20 116.00 1840 ---- ---- ---- ---- 117.90 -.20 118.10 1845 ---- ---- ---- ---- 120.00 -.20 120.20 1850 ---- ---- ---- ---- 122.10 -.20 122.30 1855 ---- ---- ---- ---- 124.30 -.20 124.50 1860 ---- ---- ---- ---- 126.50 -.20 126.70 1865 ---- ---- ---- ---- 128.70 -.20 128.90 1870 ---- ---- ---- ---- 131.00 -.20 131.20 1875 ---- ---- ---- ---- 133.30 -.20 133.50 1880 ---- ---- ---- ---- 135.60 -.20 135.80 1885 ---- ---- ---- ---- 137.90 -.20 138.10 1890 ---- ---- ---- ---- 140.30 -.20 140.50 1895 ---- ---- ---- ---- 142.70 -.20 142.90 1900 ---- ---- ---- ---- 145.20 -.10 145.30 1905 ---- ---- ---- ---- 147.60 -.20 147.80 1910 ---- ---- ---- ---- 150.10 -.20 150.30 1915 ---- ---- ---- ---- 152.60 -.20 152.80 1920 ---- ---- ---- ---- 155.20 -.10 155.30 1925 ---- ---- ---- ---- 157.70 -.20 157.90 1930 ---- ---- ---- ---- 160.30 -.20 160.50 1935 ---- ---- ---- ---- 163.00 -.10 163.10 1940 ---- ---- ---- ---- 165.60 -.20 165.80 1945 ---- ---- ---- ---- 168.30 -.20 168.50 1950 ---- ---- ---- ---- 171.00 -.20 171.20 1955 ---- ---- ---- ---- 173.70 -.20 173.90 1960 ---- ---- ---- ---- 176.50 -.20 176.70 1965 ---- ---- ---- ---- 179.30 -.20 179.50 1970 ---- ---- ---- ---- 182.10 -.20 182.30 1975 ---- ---- ---- ---- 184.90 -.20 185.10 1980 ---- ---- ---- ---- 187.80 -.20 188.00 1985 ---- ---- ---- ---- 190.70 -.20 190.90 1990 ---- ---- ---- ---- 193.60 -.20 193.80 1995 ---- ---- ---- ---- 196.50 -.20 196.70 2000 ---- ---- ---- ---- 199.50 -.20 199.70 2005 ---- ---- ---- ---- 202.50 -.20 202.70 2010 ---- ---- ---- ---- 205.50 -.20 205.70 2015 ---- ---- ---- ---- 208.50 -.20 208.70 2020 ---- ---- ---- ---- 211.60 -.20 211.80 2025 ---- ---- ---- ---- 214.60 -.30 214.90 2030 ---- ---- ---- ---- 217.70 -.30 218.00 2035 ---- ---- ---- ---- 220.90 -.20 221.10 2040 ---- ---- ---- ---- 224.00 -.20 224.20 2045 ---- ---- ---- ---- 227.20 -.20 227.40 2050 ---- ---- ---- ---- 230.40 -.20 230.60 2055 ---- ---- ---- ---- 233.60 -.20 233.80 2060 ---- ---- ---- ---- 236.80 -.20 237.00 2065 ---- ---- ---- ---- 240.10 -.20 240.30 2070 ---- ---- ---- ---- 243.40 -.20 243.60 2075 ---- ---- ---- ---- 246.70 -.20 246.90 2080 ---- ---- ---- ---- 250.00 -.20 250.20 2085 ---- ---- ---- ---- 253.30 -.20 253.50 2090 ---- ---- ---- ---- 256.70 -.20 256.90 2095 ---- ---- ---- ---- 260.00 -.30 260.30 2100 ---- ---- ---- ---- 263.40 -.30 263.70 2105 ---- ---- ---- ---- 266.90 -.20 267.10 2110 ---- ---- ---- ---- 270.30 -.20 270.50 2115 ---- ---- ---- ---- 273.70 -.30 274.00 2120 ---- ---- ---- ---- 277.20 -.20 277.40 2125 ---- ---- ---- ---- 280.70 -.20 280.90 2130 ---- ---- ---- ---- 284.20 -.20 284.40 2135 ---- ---- ---- ---- 287.70 -.30 288.00 2140 ---- ---- ---- ---- 291.30 -.20 291.50 2145 ---- ---- ---- ---- 294.80 -.20 295.00 2150 ---- ---- ---- ---- 298.40 -.20 298.60 2155 ---- ---- ---- ---- 302.00 -.20 302.20 2160 ---- ---- ---- ---- 305.60 -.20 305.80 2165 ---- ---- ---- ---- 309.20 -.20 309.40 2170 ---- ---- ---- ---- 312.80 -.30 313.10 2175 ---- ---- ---- ---- 316.50 -.20 316.70 2180 ---- ---- ---- ---- 320.10 -.30 320.40 2185 ---- ---- ---- ---- 323.80 -.20 324.00 2190 ---- ---- ---- ---- 327.50 -.20 327.70 2195 ---- ---- ---- ---- 331.20 -.20 331.40 2200 ---- ---- ---- ---- 334.90 -.30 335.20 2205 ---- ---- ---- ---- 338.70 -.20 338.90 2210 ---- ---- ---- ---- 342.40 -.20 342.60 2215 ---- ---- ---- ---- 346.20 -.20 346.40 2220 ---- ---- ---- ---- 349.90 -.30 350.20 2225 ---- ---- ---- ---- 353.70 -.30 354.00 2230 ---- ---- ---- ---- 357.50 -.30 357.80 2235 ---- ---- ---- ---- 361.30 -.30 361.60 2240 ---- ---- ---- ---- 365.20 -.20 365.40 2245 ---- ---- ---- ---- 369.00 -.20 369.20 2250 ---- ---- ---- ---- 372.80 -.30 373.10 2255 ---- ---- ---- ---- 376.70 -.30 377.00 2260 ---- ---- ---- ---- 380.60 -.20 380.80 2265 ---- ---- ---- ---- 384.50 -.20 384.70 2270 ---- ---- ---- ---- 388.40 -.20 388.60 2275 ---- ---- ---- ---- 392.30 -.20 392.50 2280 ---- ---- ---- ---- 396.20 -.20 396.40 2285 ---- ---- ---- ---- 400.10 -.30 400.40 2290 ---- ---- ---- ---- 404.10 -.20 404.30 2295 ---- ---- ---- ---- 408.00 -.30 408.30 2300 ---- ---- ---- ---- 412.00 -.20 412.20 2305 ---- ---- ---- ---- 416.00 -.20 416.20 2310 ---- ---- ---- ---- 419.90 -.30 420.20 2315 ---- ---- ---- ---- 423.90 -.30 424.20 2320 ---- ---- ---- ---- 427.90 -.30 428.20 2325 ---- ---- ---- ---- 432.00 -.20 432.20 2330 ---- ---- ---- ---- 436.00 -.20 436.20 2335 ---- ---- ---- ---- 440.00 -.30 440.30 2340 ---- ---- ---- ---- 444.10 -.20 444.30 2345 ---- ---- ---- ---- 448.10 -.30 448.40 2350 ---- ---- ---- ---- 452.20 -.30 452.50 2355 ---- ---- ---- ---- 456.30 -.20 456.50 2360 ---- ---- ---- ---- 460.40 -.20 460.60 2365 ---- ---- ---- ---- 464.50 -.20 464.70 2370 ---- ---- ---- ---- 468.60 -.20 468.80 2375 ---- ---- ---- ---- 472.70 -.20 472.90 2380 ---- ---- ---- ---- 476.80 -.30 477.10 2390 ---- ---- ---- ---- 485.10 -.20 485.30 2400 ---- ---- ---- ---- 493.40 -.20 493.60 2410 ---- ---- ---- ---- 501.70 -.30 502.00 2420 ---- ---- ---- ---- 510.10 -.30 510.40 2425 ---- ---- ---- ---- 514.30 -.30 514.60 2430 ---- ---- ---- ---- 518.50 -.30 518.80 2440 ---- ---- ---- ---- 526.90 -.30 527.20 2450 ---- ---- ---- ---- 535.40 -.30 535.70 2460 ---- ---- ---- ---- 543.90 -.30 544.20 2470 ---- ---- ---- ---- 552.50 -.20 552.70 2475 ---- ---- ---- ---- 556.70 -.30 557.00 2500 ---- ---- ---- ---- 578.20 -.30 578.50 2525 ---- ---- ---- ---- 599.90 -.30 600.20 2550 ---- ---- ---- ---- 621.70 -.30 622.00 2575 ---- ---- ---- ---- 643.70 -.30 644.00 2600 ---- ---- ---- ---- 665.90 -.20 666.10 2625 ---- ---- ---- ---- 688.10 -.30 688.40 2650 ---- ---- ---- ---- 710.50 -.30 710.80 950 ---- ---- ---- ---- 2.40 UNCH 2.40 975 ---- ---- ---- ---- 2.80 UNCH 2.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 7.10 -.10 7.20 1050 ---- ---- ---- ---- 8.00 -.10 8.10 1075 ---- ---- ---- ---- 9.00 UNCH 9.00 1100 ---- ---- ---- ---- 10.00 -.10 10.10 1125 ---- ---- ---- ---- 11.20 UNCH 11.20 1150 ---- ---- ---- ---- 12.40 -.10 12.50 1175 ---- ---- ---- ---- 13.80 UNCH 13.80 1200 ---- ---- ---- ---- 15.20 UNCH 15.20 1220 ---- ---- ---- ---- 16.40 -.10 16.50 1225 ---- ---- ---- ---- 16.80 UNCH 16.80 1230 ---- ---- ---- ---- 17.10 UNCH 17.10 1240 ---- ---- ---- ---- 17.70 -.10 17.80 1250 ---- ---- ---- ---- 18.40 -.10 18.50 1260 ---- ---- ---- ---- 19.10 -.10 19.20 1270 ---- ---- ---- ---- 19.80 -.10 19.90 1275 ---- ---- ---- ---- 20.20 -.10 20.30 1280 ---- ---- ---- ---- 20.60 UNCH 20.60 1290 ---- ---- ---- ---- 21.40 UNCH 21.40 1300 ---- ---- ---- ---- 22.10 -.10 22.20 1310 ---- ---- ---- ---- 22.90 -.10 23.00 1315 ---- ---- ---- ---- 23.40 UNCH 23.40 1320 ---- ---- ---- ---- 23.80 UNCH 23.80 1325 ---- ---- ---- ---- 24.20 -.10 24.30 1330 ---- ---- ---- ---- 24.60 -.10 24.70 1335 ---- ---- ---- ---- 25.10 UNCH 25.10 1340 ---- ---- ---- ---- 25.50 -.10 25.60 1345 ---- ---- ---- ---- 25.90 -.10 26.00 1350 ---- ---- ---- ---- 26.40 -.10 26.50 1355 ---- ---- ---- ---- 26.90 UNCH 26.90 1360 ---- ---- ---- ---- 27.30 -.10 27.40 1365 ---- ---- ---- ---- 27.80 -.10 27.90 1370 ---- ---- ---- ---- 28.30 UNCH 28.30 1375 ---- ---- ---- ---- 28.80 UNCH 28.80 1380 ---- ---- ---- ---- 29.20 -.10 29.30 1385 ---- ---- ---- ---- 29.70 -.10 29.80 1390 ---- ---- ---- ---- 30.30 UNCH 30.30 1395 ---- ---- ---- ---- 30.80 UNCH 30.80 1400 ---- ---- ---- ---- 31.30 -.10 31.40 1405 ---- ---- ---- ---- 31.80 -.10 31.90 1410 ---- ---- ---- ---- 32.30 -.10 32.40 1415 ---- ---- ---- ---- 32.90 -.10 33.00 1420 ---- ---- ---- ---- 33.40 -.10 33.50 1425 ---- ---- ---- ---- 34.00 -.10 34.10 1430 ---- ---- ---- ---- 34.60 UNCH 34.60 1435 ---- ---- ---- ---- 35.10 -.10 35.20 1440 ---- ---- ---- ---- 35.70 -.10 35.80 1445 ---- ---- ---- ---- 36.30 -.10 36.40 1450 ---- ---- ---- ---- 36.90 -.10 37.00 1455 ---- ---- ---- ---- 37.50 -.10 37.60 1460 ---- ---- ---- ---- 38.10 -.10 38.20 1465 ---- ---- ---- ---- 38.80 -.10 38.90 1470 ---- ---- ---- ---- 39.40 -.10 39.50 1475 ---- ---- ---- ---- 40.10 UNCH 40.10 1480 ---- ---- ---- ---- 40.70 -.10 40.80 1485 ---- ---- ---- ---- 41.40 -.10 41.50 1490 ---- ---- ---- ---- 42.10 UNCH 42.10 1495 ---- ---- ---- ---- 42.70 -.10 42.80 1500 ---- ---- ---- ---- 43.40 -.10 43.50 1505 ---- ---- ---- ---- 44.20 -.10 44.30 1510 ---- ---- ---- ---- 44.90 -.10 45.00 1515 ---- ---- ---- ---- 45.60 -.10 45.70 1520 ---- ---- ---- ---- 46.40 -.10 46.50 1525 ---- ---- ---- ---- 47.10 -.10 47.20 1530 ---- ---- ---- ---- 47.90 -.10 48.00 1535 ---- ---- ---- ---- 48.70 -.10 48.80 1540 ---- ---- ---- ---- 49.50 -.10 49.60 1545 ---- ---- ---- ---- 50.30 -.10 50.40 1550 ---- ---- ---- ---- 51.10 -.10 51.20 1555 ---- ---- ---- ---- 51.90 -.10 52.00 1560 ---- ---- ---- ---- 52.80 -.10 52.90 1565 ---- ---- ---- ---- 53.60 -.10 53.70 1570 ---- ---- ---- ---- 54.50 -.10 54.60 1575 ---- ---- ---- ---- 55.40 -.10 55.50 1580 ---- ---- ---- ---- 56.30 -.10 56.40 1585 ---- ---- ---- ---- 57.20 -.10 57.30 1590 ---- ---- ---- ---- 58.10 -.10 58.20 1595 ---- ---- ---- ---- 59.10 -.10 59.20 1600 ---- ---- ---- ---- 60.00 -.20 60.20 1605 ---- ---- ---- ---- 61.00 -.10 61.10 1610 ---- ---- ---- ---- 62.00 -.10 62.10 1615 ---- ---- ---- ---- 63.00 -.10 63.10 1620 ---- ---- ---- ---- 64.10 -.10 64.20 1625 ---- ---- ---- ---- 65.10 -.10 65.20 1630 ---- ---- ---- ---- 66.20 -.10 66.30 1635 ---- ---- ---- ---- 67.20 -.20 67.40 1640 ---- ---- ---- ---- 68.30 -.20 68.50 1645 ---- ---- ---- ---- 69.50 -.10 69.60 1650 ---- ---- ---- ---- 70.60 -.10 70.70 1655 ---- ---- ---- ---- 71.70 -.20 71.90 1660 ---- ---- ---- ---- 72.90 -.10 73.00 1665 ---- ---- ---- ---- 74.10 -.10 74.20 1670 ---- ---- ---- ---- 75.30 -.20 75.50 1675 ---- ---- ---- ---- 76.60 -.10 76.70 1680 ---- ---- ---- ---- 77.80 -.10 77.90 1685 ---- ---- ---- ---- 79.10 -.10 79.20 1690 ---- ---- ---- ---- 80.40 -.10 80.50 1695 ---- ---- ---- ---- 81.70 -.10 81.80 1700 ---- ---- ---- ---- 83.00 -.20 83.20 1705 ---- ---- ---- ---- 84.40 -.10 84.50 1710 ---- ---- ---- ---- 85.80 -.10 85.90 1715 ---- ---- ---- ---- 87.20 -.10 87.30 1720 ---- ---- ---- ---- 88.60 -.20 88.80 1725 ---- ---- ---- ---- 90.10 -.10 90.20 1730 ---- ---- ---- ---- 91.50 -.20 91.70 1735 ---- ---- ---- ---- 93.00 -.20 93.20 1740 ---- ---- ---- ---- 94.60 -.10 94.70 1745 ---- ---- ---- ---- 96.10 -.20 96.30 1750 ---- ---- ---- ---- 97.70 -.10 97.80 1755 ---- ---- ---- ---- 99.30 -.10 99.40 1760 ---- ---- ---- ---- 100.90 -.10 101.00 1765 ---- ---- ---- ---- 102.50 -.20 102.70 1770 ---- ---- ---- ---- 104.20 -.20 104.40 1775 ---- ---- ---- ---- 105.90 -.20 106.10 1780 ---- ---- ---- ---- 107.60 -.20 107.80 1785 ---- ---- ---- ---- 109.40 -.20 109.60 1790 ---- ---- ---- ---- 111.20 -.10 111.30 1795 ---- ---- ---- ---- 113.00 -.10 113.10 1800 ---- ---- ---- ---- 114.80 -.20 115.00 1805 ---- ---- ---- ---- 116.70 -.20 116.90 1810 ---- ---- ---- ---- 118.60 -.10 118.70 1815 ---- ---- ---- ---- 120.50 -.20 120.70 1820 ---- ---- ---- ---- 122.40 -.20 122.60 1825 ---- ---- ---- ---- 124.40 -.20 124.60 1830 ---- ---- ---- ---- 126.40 -.20 126.60 1835 ---- ---- ---- ---- 128.50 -.10 128.60 1840 ---- ---- ---- ---- 130.50 -.20 130.70 1845 ---- ---- ---- ---- 132.60 -.20 132.80 1850 ---- ---- ---- ---- 134.70 -.20 134.90 1855 ---- ---- ---- ---- 136.90 -.20 137.10 1860 ---- ---- ---- ---- 139.00 -.20 139.20 1865 ---- ---- ---- ---- 141.20 -.20 141.40 1870 ---- ---- ---- ---- 143.50 -.20 143.70 1875 ---- ---- ---- ---- 145.70 -.20 145.90 1880 ---- ---- ---- ---- 148.00 -.20 148.20 1885 ---- ---- ---- ---- 150.30 -.20 150.50 1890 ---- ---- ---- ---- 152.70 -.20 152.90 1895 ---- ---- ---- ---- 155.00 -.20 155.20 1900 ---- ---- ---- ---- 157.40 -.20 157.60 1905 ---- ---- ---- ---- 159.80 -.20 160.00 1910 ---- ---- ---- ---- 162.30 -.20 162.50 1915 ---- ---- ---- ---- 164.80 -.20 165.00 1920 ---- ---- ---- ---- 167.30 -.20 167.50 1925 ---- ---- ---- ---- 169.80 -.20 170.00 1930 ---- ---- ---- ---- 172.40 -.20 172.60 1935 ---- ---- ---- ---- 174.90 -.20 175.10 1940 ---- ---- ---- ---- 177.50 -.30 177.80 1945 ---- ---- ---- ---- 180.20 -.20 180.40 1950 ---- ---- ---- ---- 182.80 -.30 183.10 1955 ---- ---- ---- ---- 185.50 -.20 185.70 1960 ---- ---- ---- ---- 188.20 -.20 188.40 1965 ---- ---- ---- ---- 191.00 -.20 191.20 1970 ---- ---- ---- ---- 193.70 -.20 193.90 1975 ---- ---- ---- ---- 196.50 -.20 196.70 1980 ---- ---- ---- ---- 199.30 -.20 199.50 1985 ---- ---- ---- ---- 202.20 -.20 202.40 1990 ---- ---- ---- ---- 205.00 -.20 205.20 1995 ---- ---- ---- ---- 207.90 -.20 208.10 2000 ---- ---- ---- ---- 210.80 -.20 211.00 2005 ---- ---- ---- ---- 213.70 -.30 214.00 2010 ---- ---- ---- ---- 216.70 -.20 216.90 2015 ---- ---- ---- ---- 219.70 -.20 219.90 2020 ---- ---- ---- ---- 222.70 -.20 222.90 2025 ---- ---- ---- ---- 225.70 -.20 225.90 2030 ---- ---- ---- ---- 228.70 -.30 229.00 2035 ---- ---- ---- ---- 231.80 -.20 232.00 2040 ---- ---- ---- ---- 234.90 -.20 235.10 2045 ---- ---- ---- ---- 238.00 -.20 238.20 2050 ---- ---- ---- ---- 241.10 -.20 241.30 2055 ---- ---- ---- ---- 244.20 -.30 244.50 2060 ---- ---- ---- ---- 247.40 -.30 247.70 2065 ---- ---- ---- ---- 250.60 -.30 250.90 2070 ---- ---- ---- ---- 253.80 -.30 254.10 2075 ---- ---- ---- ---- 257.00 -.30 257.30 2080 ---- ---- ---- ---- 260.30 -.20 260.50 2085 ---- ---- ---- ---- 263.60 -.20 263.80 2090 ---- ---- ---- ---- 266.80 -.30 267.10 2095 ---- ---- ---- ---- 270.10 -.30 270.40 2100 ---- ---- ---- ---- 273.50 -.20 273.70 2105 ---- ---- ---- ---- 276.80 -.30 277.10 2110 ---- ---- ---- ---- 280.20 -.20 280.40 2115 ---- ---- ---- ---- 283.50 -.30 283.80 2120 ---- ---- ---- ---- 286.90 -.30 287.20 2125 ---- ---- ---- ---- 290.40 -.20 290.60 2130 ---- ---- ---- ---- 293.80 -.20 294.00 2135 ---- ---- ---- ---- 297.20 -.30 297.50 2140 ---- ---- ---- ---- 300.70 -.30 301.00 2145 ---- ---- ---- ---- 304.20 -.20 304.40 2150 ---- ---- ---- ---- 307.60 -.30 307.90 2155 ---- ---- ---- ---- 311.20 -.20 311.40 2160 ---- ---- ---- ---- 314.70 -.30 315.00 2165 ---- ---- ---- ---- 318.20 -.30 318.50 2170 ---- ---- ---- ---- 321.80 -.20 322.00 2175 ---- ---- ---- ---- 325.30 -.30 325.60 2180 ---- ---- ---- ---- 328.90 -.30 329.20 2185 ---- ---- ---- ---- 332.50 -.30 332.80 2190 ---- ---- ---- ---- 336.10 -.30 336.40 2195 ---- ---- ---- ---- 339.70 -.30 340.00 2200 ---- ---- ---- ---- 343.40 -.20 343.60 2205 ---- ---- ---- ---- 347.00 -.30 347.30 2210 ---- ---- ---- ---- 350.70 -.20 350.90 2215 ---- ---- ---- ---- 354.30 -.30 354.60 2220 ---- ---- ---- ---- 358.00 -.30 358.30 2225 ---- ---- ---- ---- 361.70 -.30 362.00 2230 ---- ---- ---- ---- 365.40 -.30 365.70 2235 ---- ---- ---- ---- 369.10 -.30 369.40 2240 ---- ---- ---- ---- 372.90 -.30 373.20 2245 ---- ---- ---- ---- 376.60 -.30 376.90 2250 ---- ---- ---- ---- 380.40 -.20 380.60 2255 ---- ---- ---- ---- 384.10 -.30 384.40 2260 ---- ---- ---- ---- 387.90 -.30 388.20 2265 ---- ---- ---- ---- 391.70 -.30 392.00 2270 ---- ---- ---- ---- 395.50 -.30 395.80 2275 ---- ---- ---- ---- 399.30 -.30 399.60 2280 ---- ---- ---- ---- 403.10 -.30 403.40 2285 ---- ---- ---- ---- 406.90 -.30 407.20 2290 ---- ---- ---- ---- 410.80 -.30 411.10 2295 ---- ---- ---- ---- 414.60 -.30 414.90 2300 ---- ---- ---- ---- 418.50 -.30 418.80 2305 ---- ---- ---- ---- 422.40 -.30 422.70 2310 ---- ---- ---- ---- 426.20 -.40 426.60 2315 ---- ---- ---- ---- 430.10 -.30 430.40 2320 ---- ---- ---- ---- 434.00 -.30 434.30 2325 ---- ---- ---- ---- 438.00 -.30 438.30 2330 ---- ---- ---- ---- 441.90 -.30 442.20 2335 ---- ---- ---- ---- 445.80 -.30 446.10 2340 ---- ---- ---- ---- 449.70 -.40 450.10 2345 ---- ---- ---- ---- 453.70 -.30 454.00 2350 ---- ---- ---- ---- 457.70 -.30 458.00 2355 ---- ---- ---- ---- 461.60 -.30 461.90 2360 ---- ---- ---- ---- 465.60 -.30 465.90 2365 ---- ---- ---- ---- 469.60 -.30 469.90 2370 ---- ---- ---- ---- 473.60 -.30 473.90 2375 ---- ---- ---- ---- 477.60 -.30 477.90 2380 ---- ---- ---- ---- 481.60 -.30 481.90 2390 ---- ---- ---- ---- 489.70 -.30 490.00 2400 ---- ---- ---- ---- 497.80 -.30 498.10 2410 ---- ---- ---- ---- 505.90 -.30 506.20 2420 ---- ---- ---- ---- 514.10 -.30 514.40 2425 ---- ---- ---- ---- 518.20 -.30 518.50 2430 ---- ---- ---- ---- 522.30 -.30 522.60 2440 ---- ---- ---- ---- 530.50 -.30 530.80 2450 ---- ---- ---- ---- 538.70 -.40 539.10 2460 ---- ---- ---- ---- 547.00 -.40 547.40 2470 ---- ---- ---- ---- 555.40 -.30 555.70 2475 ---- ---- ---- ---- 559.50 -.40 559.90 2480 ---- ---- ---- ---- 563.70 -.30 564.00 2500 ---- ---- ---- ---- 580.50 -.30 580.80 2525 ---- ---- ---- ---- 601.60 -.40 602.00 2550 ---- ---- ---- ---- 622.90 -.40 623.30 2575 ---- ---- ---- ---- 644.40 -.40 644.80 2600 ---- ---- ---- ---- 666.00 -.40 666.40 2625 ---- ---- ---- ---- 687.80 -.40 688.20 2650 ---- ---- ---- ---- 709.70 -.40 710.10 2675 ---- ---- ---- ---- 731.80 -.30 732.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 18.00 -.10 18.10 1100 ---- ---- ---- ---- 19.40 UNCH 19.40 1125 ---- ---- ---- ---- 20.70 -.10 20.80 1150 ---- ---- ---- ---- 22.10 -.10 22.20 1175 ---- ---- ---- ---- 23.70 UNCH 23.70 1200 ---- ---- ---- ---- 25.20 -.10 25.30 1225 ---- ---- ---- ---- 26.90 -.10 27.00 1250 ---- ---- ---- ---- 28.70 UNCH 28.70 1270 ---- ---- ---- ---- 30.10 -.10 30.20 1275 ---- ---- ---- ---- 30.50 -.10 30.60 1280 ---- ---- ---- ---- 30.90 -.10 31.00 1290 ---- ---- ---- ---- 31.70 -.10 31.80 1300 ---- ---- ---- ---- 32.50 -.10 32.60 1310 ---- ---- ---- ---- 33.30 -.10 33.40 1320 ---- ---- ---- ---- 34.10 -.10 34.20 1325 ---- ---- ---- ---- 34.60 -.10 34.70 1330 ---- ---- ---- ---- 35.00 -.10 35.10 1340 ---- ---- ---- ---- 35.90 -.10 36.00 1350 ---- ---- ---- ---- 36.80 -.10 36.90 1360 ---- ---- ---- ---- 37.80 UNCH 37.80 1370 ---- ---- ---- ---- 38.70 -.10 38.80 1375 ---- ---- ---- ---- 39.20 -.10 39.30 1380 ---- ---- ---- ---- 39.70 -.10 39.80 1385 ---- ---- ---- ---- 40.20 -.10 40.30 1390 ---- ---- ---- ---- 40.70 -.10 40.80 1395 ---- ---- ---- ---- 41.20 -.10 41.30 1400 ---- ---- ---- ---- 41.80 -.10 41.90 1405 ---- ---- ---- ---- 42.30 -.10 42.40 1410 ---- ---- ---- ---- 42.80 -.10 42.90 1415 ---- ---- ---- ---- 43.40 -.10 43.50 1420 ---- ---- ---- ---- 43.90 -.10 44.00 1425 ---- ---- ---- ---- 44.50 -.10 44.60 1430 ---- ---- ---- ---- 45.10 -.10 45.20 1435 ---- ---- ---- ---- 45.70 -.10 45.80 1440 ---- ---- ---- ---- 46.30 -.10 46.40 1445 ---- ---- ---- ---- 46.90 -.10 47.00 1450 ---- ---- ---- ---- 47.50 -.10 47.60 1455 ---- ---- ---- ---- 48.10 -.10 48.20 1460 ---- ---- ---- ---- 48.70 -.10 48.80 1465 ---- ---- ---- ---- 49.30 -.10 49.40 1470 ---- ---- ---- ---- 50.00 -.10 50.10 1475 ---- ---- ---- ---- 50.70 -.10 50.80 1480 ---- ---- ---- ---- 51.30 -.10 51.40 1485 ---- ---- ---- ---- 52.00 -.10 52.10 1490 ---- ---- ---- ---- 52.70 -.10 52.80 1495 ---- ---- ---- ---- 53.40 -.10 53.50 1500 ---- ---- ---- ---- 54.10 -.10 54.20 1505 ---- ---- ---- ---- 54.80 -.10 54.90 1510 ---- ---- ---- ---- 55.50 -.10 55.60 1515 ---- ---- ---- ---- 56.30 -.10 56.40 1520 ---- ---- ---- ---- 57.00 -.10 57.10 1525 ---- ---- ---- ---- 57.80 -.10 57.90 1530 ---- ---- ---- ---- 58.60 -.10 58.70 1535 ---- ---- ---- ---- 59.40 -.10 59.50 1540 ---- ---- ---- ---- 60.20 -.10 60.30 1545 ---- ---- ---- ---- 61.00 -.10 61.10 1550 ---- ---- ---- ---- 61.80 -.10 61.90 1555 ---- ---- ---- ---- 62.70 -.10 62.80 1560 ---- ---- ---- ---- 63.50 -.10 63.60 1565 ---- ---- ---- ---- 64.40 -.10 64.50 1570 ---- ---- ---- ---- 65.30 -.10 65.40 1575 ---- ---- ---- ---- 66.20 -.10 66.30 1580 ---- ---- ---- ---- 67.10 -.10 67.20 1585 ---- ---- ---- ---- 68.00 -.10 68.10 1590 ---- ---- ---- ---- 69.00 -.10 69.10 1595 ---- ---- ---- ---- 69.90 -.10 70.00 1600 ---- ---- ---- ---- 70.90 -.10 71.00 1605 ---- ---- ---- ---- 71.90 -.10 72.00 1610 ---- ---- ---- ---- 72.90 -.10 73.00 1615 ---- ---- ---- ---- 73.90 -.10 74.00 1620 ---- ---- ---- ---- 74.90 -.20 75.10 1625 ---- ---- ---- ---- 76.00 -.10 76.10 1630 ---- ---- ---- ---- 77.10 -.10 77.20 1635 ---- ---- ---- ---- 78.10 -.20 78.30 1640 ---- ---- ---- ---- 79.30 -.10 79.40 1645 ---- ---- ---- ---- 80.40 -.10 80.50 1650 ---- ---- ---- ---- 81.50 -.20 81.70 1655 ---- ---- ---- ---- 82.70 -.10 82.80 1660 ---- ---- ---- ---- 83.90 -.10 84.00 1665 ---- ---- ---- ---- 85.10 -.10 85.20 1670 ---- ---- ---- ---- 86.30 -.10 86.40 1675 ---- ---- ---- ---- 87.50 -.20 87.70 1680 ---- ---- ---- ---- 88.80 -.10 88.90 1685 ---- ---- ---- ---- 90.00 -.20 90.20 1690 ---- ---- ---- ---- 91.30 -.20 91.50 1695 ---- ---- ---- ---- 92.70 -.10 92.80 1700 ---- ---- ---- ---- 94.00 -.20 94.20 1705 ---- ---- ---- ---- 95.40 -.10 95.50 1710 ---- ---- ---- ---- 96.70 -.20 96.90 1715 ---- ---- ---- ---- 98.10 -.20 98.30 1720 ---- ---- ---- ---- 99.60 -.10 99.70 1725 ---- ---- ---- ---- 101.00 -.20 101.20 1730 ---- ---- ---- ---- 102.50 -.10 102.60 1735 ---- ---- ---- ---- 104.00 -.10 104.10 1740 ---- ---- ---- ---- 105.50 -.10 105.60 1745 ---- ---- ---- ---- 107.00 -.20 107.20 1750 ---- ---- ---- ---- 108.60 -.10 108.70 1755 ---- ---- ---- ---- 110.20 -.10 110.30 1760 ---- ---- ---- ---- 111.80 -.10 111.90 1765 ---- ---- ---- ---- 113.40 -.20 113.60 1770 ---- ---- ---- ---- 115.10 -.10 115.20 1775 ---- ---- ---- ---- 116.70 -.20 116.90 1780 ---- ---- ---- ---- 118.50 -.10 118.60 1785 ---- ---- ---- ---- 120.20 -.20 120.40 1790 ---- ---- ---- ---- 121.90 -.20 122.10 1795 ---- ---- ---- ---- 123.70 -.20 123.90 1800 ---- ---- ---- ---- 125.50 -.20 125.70 1805 ---- ---- ---- ---- 127.40 -.20 127.60 1810 ---- ---- ---- ---- 129.20 -.20 129.40 1815 ---- ---- ---- ---- 131.10 -.20 131.30 1820 ---- ---- ---- ---- 133.00 -.20 133.20 1825 ---- ---- ---- ---- 135.00 -.20 135.20 1830 ---- ---- ---- ---- 137.00 -.20 137.20 1835 ---- ---- ---- ---- 139.00 -.20 139.20 1840 ---- ---- ---- ---- 141.00 -.20 141.20 1845 ---- ---- ---- ---- 143.00 -.20 143.20 1850 ---- ---- ---- ---- 145.10 -.20 145.30 1855 ---- ---- ---- ---- 147.20 -.20 147.40 1860 ---- ---- ---- ---- 149.40 -.20 149.60 1865 ---- ---- ---- ---- 151.50 -.20 151.70 1870 ---- ---- ---- ---- 153.70 -.20 153.90 1875 ---- ---- ---- ---- 155.90 -.20 156.10 1880 ---- ---- ---- ---- 158.20 -.20 158.40 1885 ---- ---- ---- ---- 160.40 -.30 160.70 1890 ---- ---- ---- ---- 162.70 -.30 163.00 1895 ---- ---- ---- ---- 165.10 -.20 165.30 1900 ---- ---- ---- ---- 167.40 -.20 167.60 1905 ---- ---- ---- ---- 169.80 -.20 170.00 1910 ---- ---- ---- ---- 172.20 -.20 172.40 1915 ---- ---- ---- ---- 174.60 -.20 174.80 1920 ---- ---- ---- ---- 177.10 -.20 177.30 1925 ---- ---- ---- ---- 179.50 -.30 179.80 1930 ---- ---- ---- ---- 182.10 -.20 182.30 1935 ---- ---- ---- ---- 184.60 -.20 184.80 1940 ---- ---- ---- ---- 187.10 -.30 187.40 1945 ---- ---- ---- ---- 189.70 -.30 190.00 1950 ---- ---- ---- ---- 192.30 -.30 192.60 1955 ---- ---- ---- ---- 195.00 -.20 195.20 1960 ---- ---- ---- ---- 197.60 -.30 197.90 1965 ---- ---- ---- ---- 200.30 -.20 200.50 1970 ---- ---- ---- ---- 203.00 -.30 203.30 1975 ---- ---- ---- ---- 205.70 -.30 206.00 1980 ---- ---- ---- ---- 208.50 -.20 208.70 1985 ---- ---- ---- ---- 211.30 -.20 211.50 1990 ---- ---- ---- ---- 214.10 -.20 214.30 1995 ---- ---- ---- ---- 216.90 -.30 217.20 2000 ---- ---- ---- ---- 219.70 -.30 220.00 2005 ---- ---- ---- ---- 222.60 -.30 222.90 2010 ---- ---- ---- ---- 225.50 -.30 225.80 2015 ---- ---- ---- ---- 228.40 -.30 228.70 2020 ---- ---- ---- ---- 231.40 -.20 231.60 2025 ---- ---- ---- ---- 234.30 -.30 234.60 2030 ---- ---- ---- ---- 237.30 -.30 237.60 2035 ---- ---- ---- ---- 240.30 -.30 240.60 2040 ---- ---- ---- ---- 243.30 -.30 243.60 2045 ---- ---- ---- ---- 246.40 -.30 246.70 2050 ---- ---- ---- ---- 249.50 -.20 249.70 2055 ---- ---- ---- ---- 252.50 -.30 252.80 2060 ---- ---- ---- ---- 255.60 -.30 255.90 2065 ---- ---- ---- ---- 258.80 -.30 259.10 2070 ---- ---- ---- ---- 261.90 -.30 262.20 2075 ---- ---- ---- ---- 265.10 -.30 265.40 2080 ---- ---- ---- ---- 268.30 -.30 268.60 2085 ---- ---- ---- ---- 271.50 -.30 271.80 2090 ---- ---- ---- ---- 274.70 -.30 275.00 2095 ---- ---- ---- ---- 278.00 -.30 278.30 2100 ---- ---- ---- ---- 281.20 -.30 281.50 2105 ---- ---- ---- ---- 284.50 -.30 284.80 2110 ---- ---- ---- ---- 287.80 -.30 288.10 2115 ---- ---- ---- ---- 291.10 -.30 291.40 2120 ---- ---- ---- ---- 294.40 -.40 294.80 2125 ---- ---- ---- ---- 297.80 -.30 298.10 2130 ---- ---- ---- ---- 301.20 -.30 301.50 2135 ---- ---- ---- ---- 304.50 -.40 304.90 2140 ---- ---- ---- ---- 307.90 -.40 308.30 2145 ---- ---- ---- ---- 311.40 -.30 311.70 2150 ---- ---- ---- ---- 314.80 -.30 315.10 2155 ---- ---- ---- ---- 318.20 -.40 318.60 2160 ---- ---- ---- ---- 321.70 -.30 322.00 2165 ---- ---- ---- ---- 325.20 -.30 325.50 2170 ---- ---- ---- ---- 328.70 -.30 329.00 2175 ---- ---- ---- ---- 332.20 -.30 332.50 2180 ---- ---- ---- ---- 335.70 -.30 336.00 2185 ---- ---- ---- ---- 339.20 -.40 339.60 2190 ---- ---- ---- ---- 342.80 -.30 343.10 2195 ---- ---- ---- ---- 346.30 -.40 346.70 2200 ---- ---- ---- ---- 349.90 -.30 350.20 2205 ---- ---- ---- ---- 353.50 -.30 353.80 2210 ---- ---- ---- ---- 357.10 -.30 357.40 2215 ---- ---- ---- ---- 360.70 -.30 361.00 2220 ---- ---- ---- ---- 364.30 -.40 364.70 2225 ---- ---- ---- ---- 367.90 -.40 368.30 2230 ---- ---- ---- ---- 371.60 -.30 371.90 2235 ---- ---- ---- ---- 375.20 -.40 375.60 2240 ---- ---- ---- ---- 378.90 -.40 379.30 2245 ---- ---- ---- ---- 382.60 -.30 382.90 2250 ---- ---- ---- ---- 386.30 -.30 386.60 2255 ---- ---- ---- ---- 390.00 -.30 390.30 2260 ---- ---- ---- ---- 393.70 -.40 394.10 2265 ---- ---- ---- ---- 397.40 -.40 397.80 2270 ---- ---- ---- ---- 401.20 -.30 401.50 2275 ---- ---- ---- ---- 404.90 -.40 405.30 2280 ---- ---- ---- ---- 408.70 -.30 409.00 2285 ---- ---- ---- ---- 412.40 -.40 412.80 2290 ---- ---- ---- ---- 416.20 -.40 416.60 2295 ---- ---- ---- ---- 420.00 -.30 420.30 2300 ---- ---- ---- ---- 423.80 -.30 424.10 2305 ---- ---- ---- ---- 427.60 -.40 428.00 2310 ---- ---- ---- ---- 431.40 -.40 431.80 2315 ---- ---- ---- ---- 435.20 -.40 435.60 2320 ---- ---- ---- ---- 439.10 -.30 439.40 2325 ---- ---- ---- ---- 442.90 -.40 443.30 2330 ---- ---- ---- ---- 446.80 -.30 447.10 2335 ---- ---- ---- ---- 450.60 -.40 451.00 2340 ---- ---- ---- ---- 454.50 -.40 454.90 2345 ---- ---- ---- ---- 458.40 -.40 458.80 2350 ---- ---- ---- ---- 462.30 -.40 462.70 2355 ---- ---- ---- ---- 466.20 -.40 466.60 2360 ---- ---- ---- ---- 470.10 -.40 470.50 2365 ---- ---- ---- ---- 474.00 -.40 474.40 2370 ---- ---- ---- ---- 477.90 -.40 478.30 2375 ---- ---- ---- ---- 481.90 -.40 482.30 2380 ---- ---- ---- ---- 485.80 -.40 486.20 2385 ---- ---- ---- ---- 489.80 -.40 490.20 2390 ---- ---- ---- ---- 493.70 -.40 494.10 2400 ---- ---- ---- ---- 501.70 -.40 502.10 2410 ---- ---- ---- ---- 509.70 -.40 510.10 2420 ---- ---- ---- ---- 517.70 -.40 518.10 2425 ---- ---- ---- ---- 521.70 -.40 522.10 2430 ---- ---- ---- ---- 525.80 -.40 526.20 2440 ---- ---- ---- ---- 533.80 -.50 534.30 2450 ---- ---- ---- ---- 542.00 -.40 542.40 2460 ---- ---- ---- ---- 550.10 -.40 550.50 2470 ---- ---- ---- ---- 558.30 -.40 558.70 2475 ---- ---- ---- ---- 562.40 -.40 562.80 2480 ---- ---- ---- ---- 566.50 -.40 566.90 2500 ---- ---- ---- ---- 583.00 -.40 583.40 2525 ---- ---- ---- ---- 603.80 -.40 604.20 2550 ---- ---- ---- ---- 624.70 -.50 625.20 2575 ---- ---- ---- ---- 645.80 -.50 646.30 2600 ---- ---- ---- ---- 667.10 -.50 667.60 2625 ---- ---- ---- ---- 688.50 -.50 689.00 2650 ---- ---- ---- ---- 710.10 -.40 710.50 2675 ---- ---- ---- ---- 731.80 -.40 732.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 48.80 -.10 48.90 1350 ---- ---- ---- ---- 51.40 -.10 51.50 1375 ---- ---- ---- ---- 54.10 -.10 54.20 1400 ---- ---- ---- ---- 57.00 -.10 57.10 1425 ---- ---- ---- ---- 59.90 -.20 60.10 1450 ---- ---- ---- ---- 63.10 -.10 63.20 1475 ---- ---- ---- ---- 66.40 -.10 66.50 1500 ---- ---- ---- ---- 69.90 -.10 70.00 1520 ---- ---- ---- ---- 72.80 -.20 73.00 1525 ---- ---- ---- ---- 73.60 -.10 73.70 1530 ---- ---- ---- ---- 74.40 -.10 74.50 1540 ---- ---- ---- ---- 76.00 -.10 76.10 1550 ---- ---- ---- ---- 77.60 -.10 77.70 1560 ---- ---- ---- ---- 79.20 -.20 79.40 1570 ---- ---- ---- ---- 81.00 -.10 81.10 1575 ---- ---- ---- ---- 81.80 -.20 82.00 1580 ---- ---- ---- ---- 82.70 -.20 82.90 1590 ---- ---- ---- ---- 84.50 -.20 84.70 1600 ---- ---- ---- ---- 86.40 -.10 86.50 1610 ---- ---- ---- ---- 88.30 -.20 88.50 1615 ---- ---- ---- ---- 89.30 -.10 89.40 1620 ---- ---- ---- ---- 90.30 -.10 90.40 1625 ---- ---- ---- ---- 91.30 -.20 91.50 1630 ---- ---- ---- ---- 92.30 -.20 92.50 1635 ---- ---- ---- ---- 93.40 -.10 93.50 1640 ---- ---- ---- ---- 94.40 -.20 94.60 1645 ---- ---- ---- ---- 95.50 -.20 95.70 1650 ---- ---- ---- ---- 96.60 -.20 96.80 1655 ---- ---- ---- ---- 97.70 -.20 97.90 1660 ---- ---- ---- ---- 98.80 -.20 99.00 1665 ---- ---- ---- ---- 100.00 -.10 100.10 1670 ---- ---- ---- ---- 101.10 -.20 101.30 1675 ---- ---- ---- ---- 102.30 -.20 102.50 1680 ---- ---- ---- ---- 103.50 -.20 103.70 1685 ---- ---- ---- ---- 104.70 -.20 104.90 1690 ---- ---- ---- ---- 105.90 -.20 106.10 1695 ---- ---- ---- ---- 107.20 -.20 107.40 1700 ---- ---- ---- ---- 108.50 -.10 108.60 1705 ---- ---- ---- ---- 109.70 -.20 109.90 1710 ---- ---- ---- ---- 111.10 -.10 111.20 1715 ---- ---- ---- ---- 112.40 -.20 112.60 1720 ---- ---- ---- ---- 113.70 -.20 113.90 1725 ---- ---- ---- ---- 115.10 -.20 115.30 1730 ---- ---- ---- ---- 116.50 -.20 116.70 1735 ---- ---- ---- ---- 117.90 -.20 118.10 1740 ---- ---- ---- ---- 119.40 -.20 119.60 1745 ---- ---- ---- ---- 120.80 -.20 121.00 1750 ---- ---- ---- ---- 122.30 -.20 122.50 1755 ---- ---- ---- ---- 123.80 -.20 124.00 1760 ---- ---- ---- ---- 125.40 -.20 125.60 1765 ---- ---- ---- ---- 126.90 -.20 127.10 1770 ---- ---- ---- ---- 128.50 -.20 128.70 1775 ---- ---- ---- ---- 130.10 -.20 130.30 1780 ---- ---- ---- ---- 131.80 -.20 132.00 1785 ---- ---- ---- ---- 133.40 -.20 133.60 1790 ---- ---- ---- ---- 135.10 -.20 135.30 1795 ---- ---- ---- ---- 136.80 -.20 137.00 1800 ---- ---- ---- ---- 138.60 -.20 138.80 1805 ---- ---- ---- ---- 140.30 -.20 140.50 1810 ---- ---- ---- ---- 142.10 -.20 142.30 1815 ---- ---- ---- ---- 143.90 -.30 144.20 1820 ---- ---- ---- ---- 145.80 -.20 146.00 1825 ---- ---- ---- ---- 147.70 -.20 147.90 1830 ---- ---- ---- ---- 149.60 -.20 149.80 1835 ---- ---- ---- ---- 151.50 -.20 151.70 1840 ---- ---- ---- ---- 153.50 -.20 153.70 1845 ---- ---- ---- ---- 155.50 -.20 155.70 1850 ---- ---- ---- ---- 157.50 -.20 157.70 1855 ---- ---- ---- ---- 159.50 -.30 159.80 1860 ---- ---- ---- ---- 161.60 -.20 161.80 1865 ---- ---- ---- ---- 163.70 -.30 164.00 1870 ---- ---- ---- ---- 165.80 -.30 166.10 1875 ---- ---- ---- ---- 168.00 -.30 168.30 1880 ---- ---- ---- ---- 170.20 -.30 170.50 1885 ---- ---- ---- ---- 172.40 -.30 172.70 1890 ---- ---- ---- ---- 174.70 -.20 174.90 1895 ---- ---- ---- ---- 177.00 -.20 177.20 1900 ---- ---- ---- ---- 179.30 -.20 179.50 1905 ---- ---- ---- ---- 181.60 -.30 181.90 1910 ---- ---- ---- ---- 184.00 -.20 184.20 1915 ---- ---- ---- ---- 186.30 -.30 186.60 1920 ---- ---- ---- ---- 188.80 -.20 189.00 1925 ---- ---- ---- ---- 191.20 -.30 191.50 1930 ---- ---- ---- ---- 193.70 -.30 194.00 1935 ---- ---- ---- ---- 196.20 -.30 196.50 1940 ---- ---- ---- ---- 198.70 -.30 199.00 1945 ---- ---- ---- ---- 201.30 -.20 201.50 1950 ---- ---- ---- ---- 203.80 -.30 204.10 1955 ---- ---- ---- ---- 206.40 -.30 206.70 1960 ---- ---- ---- ---- 209.10 -.30 209.40 1965 ---- ---- ---- ---- 211.70 -.30 212.00 1970 ---- ---- ---- ---- 214.40 -.30 214.70 1975 ---- ---- ---- ---- 217.10 -.30 217.40 1980 ---- ---- ---- ---- 219.90 -.30 220.20 1985 ---- ---- ---- ---- 222.60 -.30 222.90 1990 ---- ---- ---- ---- 225.40 -.30 225.70 1995 ---- ---- ---- ---- 228.20 -.30 228.50 2000 ---- ---- ---- ---- 231.10 -.30 231.40 2005 ---- ---- ---- ---- 233.90 -.30 234.20 2010 ---- ---- ---- ---- 236.80 -.30 237.10 2015 ---- ---- ---- ---- 239.70 -.30 240.00 2020 ---- ---- ---- ---- 242.70 -.30 243.00 2025 ---- ---- ---- ---- 245.60 -.30 245.90 2030 ---- ---- ---- ---- 248.60 -.30 248.90 2035 ---- ---- ---- ---- 251.60 -.30 251.90 2040 ---- ---- ---- ---- 254.60 -.40 255.00 2045 ---- ---- ---- ---- 257.70 -.30 258.00 2050 ---- ---- ---- ---- 260.70 -.40 261.10 2055 ---- ---- ---- ---- 263.80 -.40 264.20 2060 ---- ---- ---- ---- 267.00 -.30 267.30 2065 ---- ---- ---- ---- 270.10 -.30 270.40 2070 ---- ---- ---- ---- 273.20 -.40 273.60 2075 ---- ---- ---- ---- 276.40 -.40 276.80 2080 ---- ---- ---- ---- 279.60 -.40 280.00 2085 ---- ---- ---- ---- 282.80 -.40 283.20 2090 ---- ---- ---- ---- 286.10 -.30 286.40 2095 ---- ---- ---- ---- 289.30 -.40 289.70 2100 ---- ---- ---- ---- 292.60 -.40 293.00 2105 ---- ---- ---- ---- 295.90 -.40 296.30 2110 ---- ---- ---- ---- 299.20 -.40 299.60 2115 ---- ---- ---- ---- 302.50 -.40 302.90 2120 ---- ---- ---- ---- 305.90 -.40 306.30 2125 ---- ---- ---- ---- 309.20 -.40 309.60 2130 ---- ---- ---- ---- 312.60 -.40 313.00 2135 ---- ---- ---- ---- 316.00 -.40 316.40 2140 ---- ---- ---- ---- 319.40 -.40 319.80 2145 ---- ---- ---- ---- 322.90 -.40 323.30 2150 ---- ---- ---- ---- 326.30 -.40 326.70 2155 ---- ---- ---- ---- 329.80 -.40 330.20 2160 ---- ---- ---- ---- 333.30 -.40 333.70 2165 ---- ---- ---- ---- 336.80 -.40 337.20 2170 ---- ---- ---- ---- 340.30 -.40 340.70 2175 ---- ---- ---- ---- 343.80 -.40 344.20 2180 ---- ---- ---- ---- 347.40 -.30 347.70 2185 ---- ---- ---- ---- 350.90 -.40 351.30 2190 ---- ---- ---- ---- 354.50 -.40 354.90 2195 ---- ---- ---- ---- 358.10 -.40 358.50 2200 ---- ---- ---- ---- 361.60 -.50 362.10 2205 ---- ---- ---- ---- 365.30 -.40 365.70 2210 ---- ---- ---- ---- 368.90 -.40 369.30 2215 ---- ---- ---- ---- 372.50 -.40 372.90 2220 ---- ---- ---- ---- 376.10 -.50 376.60 2225 ---- ---- ---- ---- 379.80 -.40 380.20 2230 ---- ---- ---- ---- 383.50 -.40 383.90 2235 ---- ---- ---- ---- 387.10 -.50 387.60 2240 ---- ---- ---- ---- 390.80 -.50 391.30 2245 ---- ---- ---- ---- 394.50 -.50 395.00 2250 ---- ---- ---- ---- 398.20 -.50 398.70 2255 ---- ---- ---- ---- 402.00 -.40 402.40 2260 ---- ---- ---- ---- 405.70 -.40 406.10 2265 ---- ---- ---- ---- 409.40 -.50 409.90 2270 ---- ---- ---- ---- 413.20 -.40 413.60 2275 ---- ---- ---- ---- 416.90 -.50 417.40 2280 ---- ---- ---- ---- 420.70 -.40 421.10 2285 ---- ---- ---- ---- 424.50 -.40 424.90 2290 ---- ---- ---- ---- 428.30 -.40 428.70 2295 ---- ---- ---- ---- 432.10 -.40 432.50 2300 ---- ---- ---- ---- 435.90 -.40 436.30 2305 ---- ---- ---- ---- 439.70 -.50 440.20 2310 ---- ---- ---- ---- 443.50 -.50 444.00 2315 ---- ---- ---- ---- 447.40 -.40 447.80 2320 ---- ---- ---- ---- 451.20 -.50 451.70 2325 ---- ---- ---- ---- 455.10 -.40 455.50 2330 ---- ---- ---- ---- 458.90 -.50 459.40 2335 ---- ---- ---- ---- 462.80 -.50 463.30 2340 ---- ---- ---- ---- 466.70 -.50 467.20 2345 ---- ---- ---- ---- 470.60 -.50 471.10 2350 ---- ---- ---- ---- 474.50 -.50 475.00 2355 ---- ---- ---- ---- 478.40 -.50 478.90 2360 ---- ---- ---- ---- 482.30 -.50 482.80 2365 ---- ---- ---- ---- 486.20 -.50 486.70 2370 ---- ---- ---- ---- 490.20 -.50 490.70 2375 ---- ---- ---- ---- 494.10 -.50 494.60 2380 ---- ---- ---- ---- 498.10 -.50 498.60 2385 ---- ---- ---- ---- 502.00 -.50 502.50 2390 ---- ---- ---- ---- 506.00 -.50 506.50 2395 ---- ---- ---- ---- 510.00 -.50 510.50 2400 ---- ---- ---- ---- 514.00 -.50 514.50 2410 ---- ---- ---- ---- 522.00 -.50 522.50 2420 ---- ---- ---- ---- 530.00 -.50 530.50 2425 ---- ---- ---- ---- 534.00 -.50 534.50 2430 ---- ---- ---- ---- 538.10 -.50 538.60 2440 ---- ---- ---- ---- 546.10 -.60 546.70 2450 ---- ---- ---- ---- 554.30 -.50 554.80 2460 ---- ---- ---- ---- 562.40 -.50 562.90 2470 ---- ---- ---- ---- 570.60 -.50 571.10 2475 ---- ---- ---- ---- 574.70 -.50 575.20 2480 ---- ---- ---- ---- 578.80 -.50 579.30 2490 ---- ---- ---- ---- 587.00 -.60 587.60 2500 ---- ---- ---- ---- 595.30 -.50 595.80 2525 ---- ---- ---- ---- 616.10 -.50 616.60 2550 ---- ---- ---- ---- 637.00 -.50 637.50 2575 ---- ---- ---- ---- 658.10 -.50 658.60 2600 ---- ---- ---- ---- 679.30 -.60 679.90 2625 ---- ---- ---- ---- 700.70 -.50 701.20 2650 ---- ---- ---- ---- 722.20 -.60 722.80 2675 ---- ---- ---- ---- 743.80 -.60 744.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 52.20 -.20 52.40 1375 ---- ---- ---- ---- 55.40 -.10 55.50 1400 ---- ---- ---- ---- 58.70 -.10 58.80 1425 ---- ---- ---- ---- 62.10 -.20 62.30 1450 ---- ---- ---- ---- 65.70 -.20 65.90 1475 ---- ---- ---- ---- 69.50 -.20 69.70 1500 ---- ---- ---- ---- 73.50 -.20 73.70 1525 ---- ---- ---- ---- 77.80 -.10 77.90 1530 ---- ---- ---- ---- 78.60 -.20 78.80 1540 ---- ---- ---- ---- 80.40 -.20 80.60 1550 ---- ---- ---- ---- 82.20 -.20 82.40 1560 ---- ---- ---- ---- 84.10 -.20 84.30 1570 ---- ---- ---- ---- 86.00 -.20 86.20 1575 ---- ---- ---- ---- 87.00 -.20 87.20 1580 ---- ---- ---- ---- 88.00 -.20 88.20 1590 ---- ---- ---- ---- 90.00 -.20 90.20 1600 ---- ---- ---- ---- 92.10 -.10 92.20 1610 ---- ---- ---- ---- 94.20 -.20 94.40 1620 ---- ---- ---- ---- 96.30 -.20 96.50 1625 ---- ---- ---- ---- 97.40 -.20 97.60 1630 ---- ---- ---- ---- 98.60 -.20 98.80 1635 ---- ---- ---- ---- 99.70 -.20 99.90 1640 ---- ---- ---- ---- 100.80 -.20 101.00 1645 ---- ---- ---- ---- 102.00 -.20 102.20 1650 ---- ---- ---- ---- 103.20 -.20 103.40 1655 ---- ---- ---- ---- 104.40 -.20 104.60 1660 ---- ---- ---- ---- 105.60 -.20 105.80 1665 ---- ---- ---- ---- 106.80 -.20 107.00 1670 ---- ---- ---- ---- 108.10 -.20 108.30 1675 ---- ---- ---- ---- 109.30 -.20 109.50 1680 ---- ---- ---- ---- 110.60 -.20 110.80 1685 ---- ---- ---- ---- 111.90 -.20 112.10 1690 ---- ---- ---- ---- 113.20 -.20 113.40 1695 ---- ---- ---- ---- 114.50 -.30 114.80 1700 ---- ---- ---- ---- 115.90 -.20 116.10 1705 ---- ---- ---- ---- 117.30 -.20 117.50 1710 ---- ---- ---- ---- 118.60 -.30 118.90 1715 ---- ---- ---- ---- 120.10 -.20 120.30 1720 ---- ---- ---- ---- 121.50 -.20 121.70 1725 ---- ---- ---- ---- 122.90 -.30 123.20 1730 ---- ---- ---- ---- 124.40 -.20 124.60 1735 ---- ---- ---- ---- 125.90 -.20 126.10 1740 ---- ---- ---- ---- 127.40 -.20 127.60 1745 ---- ---- ---- ---- 128.90 -.20 129.10 1750 ---- ---- ---- ---- 130.40 -.30 130.70 1755 ---- ---- ---- ---- 132.00 -.30 132.30 1760 ---- ---- ---- ---- 133.60 -.20 133.80 1765 ---- ---- ---- ---- 135.20 -.30 135.50 1770 ---- ---- ---- ---- 136.80 -.30 137.10 1775 ---- ---- ---- ---- 138.50 -.20 138.70 1780 ---- ---- ---- ---- 140.20 -.20 140.40 1785 ---- ---- ---- ---- 141.90 -.20 142.10 1790 ---- ---- ---- ---- 143.60 -.30 143.90 1795 ---- ---- ---- ---- 145.30 -.30 145.60 1800 ---- ---- ---- ---- 147.10 -.30 147.40 1805 ---- ---- ---- ---- 148.90 -.30 149.20 1810 ---- ---- ---- ---- 150.70 -.30 151.00 1815 ---- ---- ---- ---- 152.60 -.20 152.80 1820 ---- ---- ---- ---- 154.40 -.30 154.70 1825 ---- ---- ---- ---- 156.30 -.30 156.60 1830 ---- ---- ---- ---- 158.30 -.20 158.50 1835 ---- ---- ---- ---- 160.20 -.30 160.50 1840 ---- ---- ---- ---- 162.20 -.30 162.50 1845 ---- ---- ---- ---- 164.20 -.30 164.50 1850 ---- ---- ---- ---- 166.20 -.30 166.50 1855 ---- ---- ---- ---- 168.20 -.30 168.50 1860 ---- ---- ---- ---- 170.30 -.30 170.60 1865 ---- ---- ---- ---- 172.40 -.30 172.70 1870 ---- ---- ---- ---- 174.60 -.30 174.90 1875 ---- ---- ---- ---- 176.70 -.30 177.00 1880 ---- ---- ---- ---- 178.90 -.30 179.20 1885 ---- ---- ---- ---- 181.10 -.30 181.40 1890 ---- ---- ---- ---- 183.30 -.30 183.60 1895 ---- ---- ---- ---- 185.60 -.30 185.90 1900 ---- ---- ---- ---- 187.90 -.30 188.20 1905 ---- ---- ---- ---- 190.20 -.30 190.50 1910 ---- ---- ---- ---- 192.50 -.40 192.90 1915 ---- ---- ---- ---- 194.90 -.30 195.20 1920 ---- ---- ---- ---- 197.30 -.30 197.60 1925 ---- ---- ---- ---- 199.70 -.30 200.00 1930 ---- ---- ---- ---- 202.20 -.30 202.50 1935 ---- ---- ---- ---- 204.60 -.40 205.00 1940 ---- ---- ---- ---- 207.10 -.40 207.50 1945 ---- ---- ---- ---- 209.60 -.40 210.00 1950 ---- ---- ---- ---- 212.20 -.30 212.50 1955 ---- ---- ---- ---- 214.80 -.30 215.10 1960 ---- ---- ---- ---- 217.30 -.40 217.70 1965 ---- ---- ---- ---- 220.00 -.30 220.30 1970 ---- ---- ---- ---- 222.60 -.40 223.00 1975 ---- ---- ---- ---- 225.30 -.30 225.60 1980 ---- ---- ---- ---- 228.00 -.30 228.30 1985 ---- ---- ---- ---- 230.70 -.30 231.00 1990 ---- ---- ---- ---- 233.40 -.40 233.80 1995 ---- ---- ---- ---- 236.20 -.40 236.60 2000 ---- ---- ---- ---- 239.00 -.30 239.30 2005 ---- ---- ---- ---- 241.80 -.30 242.10 2010 ---- ---- ---- ---- 244.60 -.40 245.00 2015 ---- ---- ---- ---- 247.50 -.30 247.80 2020 ---- ---- ---- ---- 250.30 -.40 250.70 2025 ---- ---- ---- ---- 253.20 -.40 253.60 2030 ---- ---- ---- ---- 256.10 -.40 256.50 2035 ---- ---- ---- ---- 259.10 -.40 259.50 2040 ---- ---- ---- ---- 262.00 -.50 262.50 2045 ---- ---- ---- ---- 265.00 -.40 265.40 2050 ---- ---- ---- ---- 268.00 -.40 268.40 2055 ---- ---- ---- ---- 271.10 -.40 271.50 2060 ---- ---- ---- ---- 274.10 -.40 274.50 2065 ---- ---- ---- ---- 277.20 -.40 277.60 2070 ---- ---- ---- ---- 280.30 -.40 280.70 2075 ---- ---- ---- ---- 283.40 -.40 283.80 2080 ---- ---- ---- ---- 286.50 -.40 286.90 2085 ---- ---- ---- ---- 289.60 -.50 290.10 2090 ---- ---- ---- ---- 292.80 -.40 293.20 2095 ---- ---- ---- ---- 296.00 -.40 296.40 2100 ---- ---- ---- ---- 299.20 -.40 299.60 2105 ---- ---- ---- ---- 302.40 -.50 302.90 2110 ---- ---- ---- ---- 305.70 -.40 306.10 2115 ---- ---- ---- ---- 308.90 -.50 309.40 2120 ---- ---- ---- ---- 312.20 -.40 312.60 2125 ---- ---- ---- ---- 315.50 -.40 315.90 2130 ---- ---- ---- ---- 318.80 -.40 319.20 2135 ---- ---- ---- ---- 322.10 -.50 322.60 2140 ---- ---- ---- ---- 325.50 -.40 325.90 2145 ---- ---- ---- ---- 328.80 -.50 329.30 2150 ---- ---- ---- ---- 332.20 -.50 332.70 2155 ---- ---- ---- ---- 335.60 -.40 336.00 2160 ---- ---- ---- ---- 339.00 -.50 339.50 2165 ---- ---- ---- ---- 342.40 -.50 342.90 2170 ---- ---- ---- ---- 345.80 -.50 346.30 2175 ---- ---- ---- ---- 349.30 -.50 349.80 2180 ---- ---- ---- ---- 352.70 -.50 353.20 2185 ---- ---- ---- ---- 356.20 -.50 356.70 2190 ---- ---- ---- ---- 359.70 -.50 360.20 2195 ---- ---- ---- ---- 363.20 -.50 363.70 2200 ---- ---- ---- ---- 366.70 -.50 367.20 2205 ---- ---- ---- ---- 370.30 -.50 370.80 2210 ---- ---- ---- ---- 373.80 -.50 374.30 2215 ---- ---- ---- ---- 377.40 -.50 377.90 2220 ---- ---- ---- ---- 380.90 -.60 381.50 2225 ---- ---- ---- ---- 384.50 -.50 385.00 2230 ---- ---- ---- ---- 388.10 -.50 388.60 2235 ---- ---- ---- ---- 391.70 -.50 392.20 2240 ---- ---- ---- ---- 395.30 -.60 395.90 2245 ---- ---- ---- ---- 399.00 -.50 399.50 2250 ---- ---- ---- ---- 402.60 -.50 403.10 2255 ---- ---- ---- ---- 406.20 -.60 406.80 2260 ---- ---- ---- ---- 409.90 -.50 410.40 2265 ---- ---- ---- ---- 413.60 -.50 414.10 2270 ---- ---- ---- ---- 417.20 -.60 417.80 2275 ---- ---- ---- ---- 420.90 -.60 421.50 2280 ---- ---- ---- ---- 424.60 -.60 425.20 2285 ---- ---- ---- ---- 428.30 -.60 428.90 2290 ---- ---- ---- ---- 432.00 -.60 432.60 2295 ---- ---- ---- ---- 435.80 -.50 436.30 2300 ---- ---- ---- ---- 439.50 -.60 440.10 2305 ---- ---- ---- ---- 443.30 -.50 443.80 2310 ---- ---- ---- ---- 447.00 -.60 447.60 2315 ---- ---- ---- ---- 450.80 -.50 451.30 2320 ---- ---- ---- ---- 454.50 -.60 455.10 2325 ---- ---- ---- ---- 458.30 -.60 458.90 2330 ---- ---- ---- ---- 462.10 -.60 462.70 2335 ---- ---- ---- ---- 465.90 -.60 466.50 2340 ---- ---- ---- ---- 469.70 -.60 470.30 2345 ---- ---- ---- ---- 473.50 -.60 474.10 2350 ---- ---- ---- ---- 477.40 -.60 478.00 2355 ---- ---- ---- ---- 481.20 -.60 481.80 2360 ---- ---- ---- ---- 485.10 -.60 485.70 2365 ---- ---- ---- ---- 488.90 -.60 489.50 2370 ---- ---- ---- ---- 492.80 -.60 493.40 2375 ---- ---- ---- ---- 496.60 -.60 497.20 2380 ---- ---- ---- ---- 500.50 -.60 501.10 2385 ---- ---- ---- ---- 504.40 -.60 505.00 2390 ---- ---- ---- ---- 508.30 -.60 508.90 2400 ---- ---- ---- ---- 516.10 -.60 516.70 2410 ---- ---- ---- ---- 524.00 -.60 524.60 2420 ---- ---- ---- ---- 531.80 -.70 532.50 2425 ---- ---- ---- ---- 535.80 -.60 536.40 2430 ---- ---- ---- ---- 539.80 -.60 540.40 2440 ---- ---- ---- ---- 547.70 -.60 548.30 2450 ---- ---- ---- ---- 555.70 -.60 556.30 2460 ---- ---- ---- ---- 563.70 -.60 564.30 2470 ---- ---- ---- ---- 571.70 -.70 572.40 2475 ---- ---- ---- ---- 575.70 -.70 576.40 2480 ---- ---- ---- ---- 579.80 -.60 580.40 2500 ---- ---- ---- ---- 596.00 -.60 596.60 2525 ---- ---- ---- ---- 616.40 -.60 617.00 2550 ---- ---- ---- ---- 636.90 -.70 637.60 2575 ---- ---- ---- ---- 657.60 -.80 658.40 2600 ---- ---- ---- ---- 678.50 -.70 679.20 2625 ---- ---- ---- ---- 699.50 -.80 700.30 2650 ---- ---- ---- ---- 720.70 -.70 721.40 2675 ---- ---- ---- ---- 742.00 -.70 742.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 70.30 -.10 70.40 1375 ---- ---- ---- ---- 73.30 -.20 73.50 1400 ---- ---- ---- ---- 76.50 -.20 76.70 1425 ---- ---- ---- ---- 79.80 -.20 80.00 1450 ---- ---- ---- ---- 83.20 -.20 83.40 1475 ---- ---- ---- ---- 86.70 -.20 86.90 1500 ---- ---- ---- ---- 90.40 -.20 90.60 1525 ---- ---- ---- ---- 94.30 -.20 94.50 1550 ---- ---- ---- ---- 98.40 -.20 98.60 1560 ---- ---- ---- ---- 100.10 -.30 100.40 1570 ---- ---- ---- ---- 101.90 -.20 102.10 1575 ---- ---- ---- ---- 102.80 -.20 103.00 1580 ---- ---- ---- ---- 103.70 -.20 103.90 1590 ---- ---- ---- ---- 105.50 -.20 105.70 1600 ---- ---- ---- ---- 107.40 -.20 107.60 1610 ---- ---- ---- ---- 109.30 -.30 109.60 1620 ---- ---- ---- ---- 111.30 -.30 111.60 1625 ---- ---- ---- ---- 112.30 -.30 112.60 1630 ---- ---- ---- ---- 113.40 -.20 113.60 1640 ---- ---- ---- ---- 115.50 -.20 115.70 1650 ---- ---- ---- ---- 117.60 -.30 117.90 1655 ---- ---- ---- ---- 118.70 -.30 119.00 1660 ---- ---- ---- ---- 119.80 -.30 120.10 1665 ---- ---- ---- ---- 121.00 -.20 121.20 1670 ---- ---- ---- ---- 122.10 -.30 122.40 1675 ---- ---- ---- ---- 123.30 -.20 123.50 1680 ---- ---- ---- ---- 124.40 -.30 124.70 1685 ---- ---- ---- ---- 125.60 -.30 125.90 1690 ---- ---- ---- ---- 126.90 -.20 127.10 1695 ---- ---- ---- ---- 128.10 -.30 128.40 1700 ---- ---- ---- ---- 129.30 -.30 129.60 1705 ---- ---- ---- ---- 130.60 -.30 130.90 1710 ---- ---- ---- ---- 131.90 -.30 132.20 1715 ---- ---- ---- ---- 133.20 -.30 133.50 1720 ---- ---- ---- ---- 134.50 -.30 134.80 1725 ---- ---- ---- ---- 135.80 -.30 136.10 1730 ---- ---- ---- ---- 137.20 -.30 137.50 1735 ---- ---- ---- ---- 138.60 -.30 138.90 1740 ---- ---- ---- ---- 140.00 -.30 140.30 1745 ---- ---- ---- ---- 141.40 -.30 141.70 1750 ---- ---- ---- ---- 142.90 -.20 143.10 1755 ---- ---- ---- ---- 144.30 -.30 144.60 1760 ---- ---- ---- ---- 145.80 -.30 146.10 1765 ---- ---- ---- ---- 147.30 -.30 147.60 1770 ---- ---- ---- ---- 148.80 -.40 149.20 1775 ---- ---- ---- ---- 150.40 -.30 150.70 1780 ---- ---- ---- ---- 152.00 -.30 152.30 1785 ---- ---- ---- ---- 153.60 -.30 153.90 1790 ---- ---- ---- ---- 155.20 -.30 155.50 1795 ---- ---- ---- ---- 156.90 -.30 157.20 1800 ---- ---- ---- ---- 158.50 -.30 158.80 1805 ---- ---- ---- ---- 160.20 -.30 160.50 1810 ---- ---- ---- ---- 161.90 -.40 162.30 1815 ---- ---- ---- ---- 163.70 -.30 164.00 1820 ---- ---- ---- ---- 165.50 -.30 165.80 1825 ---- ---- ---- ---- 167.30 -.30 167.60 1830 ---- ---- ---- ---- 169.10 -.30 169.40 1835 ---- ---- ---- ---- 170.90 -.40 171.30 1840 ---- ---- ---- ---- 172.80 -.40 173.20 1845 ---- ---- ---- ---- 174.70 -.40 175.10 1850 ---- ---- ---- ---- 176.70 -.30 177.00 1855 ---- ---- ---- ---- 178.60 -.40 179.00 1860 ---- ---- ---- ---- 180.60 -.40 181.00 1865 ---- ---- ---- ---- 182.60 -.40 183.00 1870 ---- ---- ---- ---- 184.70 -.30 185.00 1875 ---- ---- ---- ---- 186.80 -.30 187.10 1880 ---- ---- ---- ---- 188.90 -.30 189.20 1885 ---- ---- ---- ---- 191.00 -.40 191.40 1890 ---- ---- ---- ---- 193.20 -.30 193.50 1895 ---- ---- ---- ---- 195.40 -.30 195.70 1900 ---- ---- ---- ---- 197.60 -.40 198.00 1905 ---- ---- ---- ---- 199.80 -.40 200.20 1910 ---- ---- ---- ---- 202.10 -.40 202.50 1915 ---- ---- ---- ---- 204.40 -.40 204.80 1920 ---- ---- ---- ---- 206.70 -.40 207.10 1925 ---- ---- ---- ---- 209.10 -.40 209.50 1930 ---- ---- ---- ---- 211.50 -.40 211.90 1935 ---- ---- ---- ---- 213.90 -.40 214.30 1940 ---- ---- ---- ---- 216.30 -.40 216.70 1945 ---- ---- ---- ---- 218.80 -.40 219.20 1950 ---- ---- ---- ---- 221.30 -.40 221.70 1955 ---- ---- ---- ---- 223.80 -.40 224.20 1960 ---- ---- ---- ---- 226.40 -.40 226.80 1965 ---- ---- ---- ---- 229.00 -.40 229.40 1970 ---- ---- ---- ---- 231.60 -.40 232.00 1975 ---- ---- ---- ---- 234.20 -.40 234.60 1980 ---- ---- ---- ---- 236.80 -.50 237.30 1985 ---- ---- ---- ---- 239.50 -.50 240.00 1990 ---- ---- ---- ---- 242.20 -.50 242.70 1995 ---- ---- ---- ---- 245.00 -.40 245.40 2000 ---- ---- ---- ---- 247.70 -.50 248.20 2005 ---- ---- ---- ---- 250.50 -.40 250.90 2010 ---- ---- ---- ---- 253.30 -.50 253.80 2015 ---- ---- ---- ---- 256.10 -.50 256.60 2020 ---- ---- ---- ---- 259.00 -.40 259.40 2025 ---- ---- ---- ---- 261.90 -.40 262.30 2030 ---- ---- ---- ---- 264.80 -.40 265.20 2035 ---- ---- ---- ---- 267.70 -.50 268.20 2040 ---- ---- ---- ---- 270.60 -.50 271.10 2045 ---- ---- ---- ---- 273.60 -.50 274.10 2050 ---- ---- ---- ---- 276.60 -.50 277.10 2055 ---- ---- ---- ---- 279.60 -.50 280.10 2060 ---- ---- ---- ---- 282.70 -.40 283.10 2065 ---- ---- ---- ---- 285.70 -.50 286.20 2070 ---- ---- ---- ---- 288.80 -.50 289.30 2075 ---- ---- ---- ---- 291.90 -.50 292.40 2080 ---- ---- ---- ---- 295.00 -.50 295.50 2085 ---- ---- ---- ---- 298.20 -.50 298.70 2090 ---- ---- ---- ---- 301.30 -.60 301.90 2095 ---- ---- ---- ---- 304.50 -.50 305.00 2100 ---- ---- ---- ---- 307.70 -.60 308.30 2105 ---- ---- ---- ---- 311.00 -.50 311.50 2110 ---- ---- ---- ---- 314.20 -.50 314.70 2115 ---- ---- ---- ---- 317.50 -.50 318.00 2120 ---- ---- ---- ---- 320.70 -.60 321.30 2125 ---- ---- ---- ---- 324.10 -.50 324.60 2130 ---- ---- ---- ---- 327.40 -.50 327.90 2135 ---- ---- ---- ---- 330.70 -.60 331.30 2140 ---- ---- ---- ---- 334.10 -.50 334.60 2145 ---- ---- ---- ---- 337.40 -.60 338.00 2150 ---- ---- ---- ---- 340.80 -.60 341.40 2155 ---- ---- ---- ---- 344.20 -.60 344.80 2160 ---- ---- ---- ---- 347.70 -.50 348.20 2165 ---- ---- ---- ---- 351.10 -.60 351.70 2170 ---- ---- ---- ---- 354.50 -.60 355.10 2175 ---- ---- ---- ---- 358.00 -.60 358.60 2180 ---- ---- ---- ---- 361.50 -.60 362.10 2185 ---- ---- ---- ---- 365.00 -.60 365.60 2190 ---- ---- ---- ---- 368.50 -.60 369.10 2195 ---- ---- ---- ---- 372.00 -.60 372.60 2200 ---- ---- ---- ---- 375.60 -.60 376.20 2205 ---- ---- ---- ---- 379.10 -.60 379.70 2210 ---- ---- ---- ---- 382.70 -.60 383.30 2215 ---- ---- ---- ---- 386.30 -.60 386.90 2220 ---- ---- ---- ---- 389.90 -.60 390.50 2225 ---- ---- ---- ---- 393.50 -.60 394.10 2230 ---- ---- ---- ---- 397.10 -.60 397.70 2235 ---- ---- ---- ---- 400.70 -.70 401.40 2240 ---- ---- ---- ---- 404.40 -.60 405.00 2245 ---- ---- ---- ---- 408.00 -.70 408.70 2250 ---- ---- ---- ---- 411.70 -.60 412.30 2255 ---- ---- ---- ---- 415.40 -.60 416.00 2260 ---- ---- ---- ---- 419.10 -.60 419.70 2265 ---- ---- ---- ---- 422.70 -.70 423.40 2270 ---- ---- ---- ---- 426.50 -.60 427.10 2275 ---- ---- ---- ---- 430.20 -.60 430.80 2280 ---- ---- ---- ---- 433.90 -.70 434.60 2285 ---- ---- ---- ---- 437.60 -.70 438.30 2290 ---- ---- ---- ---- 441.40 -.60 442.00 2295 ---- ---- ---- ---- 445.10 -.70 445.80 2300 ---- ---- ---- ---- 448.90 -.70 449.60 2305 ---- ---- ---- ---- 452.60 -.70 453.30 2310 ---- ---- ---- ---- 456.40 -.70 457.10 2315 ---- ---- ---- ---- 460.20 -.70 460.90 2320 ---- ---- ---- ---- 464.00 -.70 464.70 2325 ---- ---- ---- ---- 467.80 -.70 468.50 2330 ---- ---- ---- ---- 471.60 -.70 472.30 2335 ---- ---- ---- ---- 475.50 -.70 476.20 2340 ---- ---- ---- ---- 479.30 -.70 480.00 2345 ---- ---- ---- ---- 483.10 -.70 483.80 2350 ---- ---- ---- ---- 487.00 -.70 487.70 2355 ---- ---- ---- ---- 490.80 -.80 491.60 2360 ---- ---- ---- ---- 494.70 -.70 495.40 2365 ---- ---- ---- ---- 498.60 -.70 499.30 2370 ---- ---- ---- ---- 502.50 -.70 503.20 2375 ---- ---- ---- ---- 506.30 -.80 507.10 2380 ---- ---- ---- ---- 510.20 -.80 511.00 2385 ---- ---- ---- ---- 514.10 -.80 514.90 2390 ---- ---- ---- ---- 518.10 -.70 518.80 2395 ---- ---- ---- ---- 522.00 -.70 522.70 2400 ---- ---- ---- ---- 525.90 -.80 526.70 2410 ---- ---- ---- ---- 533.80 -.80 534.60 2420 ---- ---- ---- ---- 541.70 -.80 542.50 2425 ---- ---- ---- ---- 545.70 -.80 546.50 2430 ---- ---- ---- ---- 549.70 -.70 550.40 2440 ---- ---- ---- ---- 557.60 -.80 558.40 2450 ---- ---- ---- ---- 565.60 -.80 566.40 2460 ---- ---- ---- ---- 573.70 -.80 574.50 2470 ---- ---- ---- ---- 581.70 -.80 582.50 2475 ---- ---- ---- ---- 585.80 -.80 586.60 2480 ---- ---- ---- ---- 589.80 -.80 590.60 2490 ---- ---- ---- ---- 597.90 -.90 598.80 2500 ---- ---- ---- ---- 606.10 -.80 606.90 2525 ---- ---- ---- ---- 626.60 -.80 627.40 2550 ---- ---- ---- ---- 647.20 -.80 648.00 2575 ---- ---- ---- ---- 668.00 -.80 668.80 2600 ---- ---- ---- ---- 688.90 -.90 689.80 2625 ---- ---- ---- ---- 710.00 -.90 710.90 2650 ---- ---- ---- ---- 731.20 -.90 732.10 2675 ---- ---- ---- ---- 752.50 -1.00 753.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 80.30 -.20 80.50 1400 ---- ---- ---- ---- 83.70 -.20 83.90 1425 ---- ---- ---- ---- 87.20 -.20 87.40 1450 ---- ---- ---- ---- 90.80 -.20 91.00 1475 ---- ---- ---- ---- 94.50 -.20 94.70 1500 ---- ---- ---- ---- 98.40 -.20 98.60 1525 ---- ---- ---- ---- 102.40 -.30 102.70 1550 ---- ---- ---- ---- 106.70 -.20 106.90 1570 ---- ---- ---- ---- 110.20 -.30 110.50 1575 ---- ---- ---- ---- 111.10 -.30 111.40 1580 ---- ---- ---- ---- 112.00 -.30 112.30 1590 ---- ---- ---- ---- 113.90 -.30 114.20 1600 ---- ---- ---- ---- 115.80 -.30 116.10 1610 ---- ---- ---- ---- 117.80 -.30 118.10 1620 ---- ---- ---- ---- 119.80 -.30 120.10 1625 ---- ---- ---- ---- 120.80 -.30 121.10 1630 ---- ---- ---- ---- 121.90 -.30 122.20 1640 ---- ---- ---- ---- 124.00 -.30 124.30 1650 ---- ---- ---- ---- 126.20 -.30 126.50 1660 ---- ---- ---- ---- 128.40 -.30 128.70 1670 ---- ---- ---- ---- 130.70 -.30 131.00 1675 ---- ---- ---- ---- 131.80 -.30 132.10 1680 ---- ---- ---- ---- 133.00 -.30 133.30 1685 ---- ---- ---- ---- 134.20 -.30 134.50 1690 ---- ---- ---- ---- 135.40 -.30 135.70 1695 ---- ---- ---- ---- 136.60 -.30 136.90 1700 ---- ---- ---- ---- 137.90 -.30 138.20 1705 ---- ---- ---- ---- 139.10 -.40 139.50 1710 ---- ---- ---- ---- 140.40 -.30 140.70 1715 ---- ---- ---- ---- 141.70 -.30 142.00 1720 ---- ---- ---- ---- 143.00 -.30 143.30 1725 ---- ---- ---- ---- 144.30 -.40 144.70 1730 ---- ---- ---- ---- 145.70 -.30 146.00 1735 ---- ---- ---- ---- 147.10 -.30 147.40 1740 ---- ---- ---- ---- 148.40 -.40 148.80 1745 ---- ---- ---- ---- 149.80 -.40 150.20 1750 ---- ---- ---- ---- 151.30 -.30 151.60 1755 ---- ---- ---- ---- 152.70 -.40 153.10 1760 ---- ---- ---- ---- 154.20 -.30 154.50 1765 ---- ---- ---- ---- 155.70 -.30 156.00 1770 ---- ---- ---- ---- 157.20 -.30 157.50 1775 ---- ---- ---- ---- 158.70 -.40 159.10 1780 ---- ---- ---- ---- 160.20 -.40 160.60 1785 ---- ---- ---- ---- 161.80 -.40 162.20 1790 ---- ---- ---- ---- 163.40 -.40 163.80 1795 ---- ---- ---- ---- 165.00 -.40 165.40 1800 ---- ---- ---- ---- 166.70 -.30 167.00 1805 ---- ---- ---- ---- 168.30 -.40 168.70 1810 ---- ---- ---- ---- 170.00 -.40 170.40 1815 ---- ---- ---- ---- 171.70 -.40 172.10 1820 ---- ---- ---- ---- 173.40 -.40 173.80 1825 ---- ---- ---- ---- 175.20 -.40 175.60 1830 ---- ---- ---- ---- 177.00 -.40 177.40 1835 ---- ---- ---- ---- 178.80 -.40 179.20 1840 ---- ---- ---- ---- 180.60 -.40 181.00 1845 ---- ---- ---- ---- 182.50 -.40 182.90 1850 ---- ---- ---- ---- 184.40 -.40 184.80 1855 ---- ---- ---- ---- 186.30 -.40 186.70 1860 ---- ---- ---- ---- 188.20 -.40 188.60 1865 ---- ---- ---- ---- 190.20 -.40 190.60 1870 ---- ---- ---- ---- 192.20 -.40 192.60 1875 ---- ---- ---- ---- 194.20 -.40 194.60 1880 ---- ---- ---- ---- 196.20 -.40 196.60 1885 ---- ---- ---- ---- 198.30 -.40 198.70 1890 ---- ---- ---- ---- 200.40 -.40 200.80 1895 ---- ---- ---- ---- 202.50 -.50 203.00 1900 ---- ---- ---- ---- 204.70 -.40 205.10 1905 ---- ---- ---- ---- 206.90 -.40 207.30 1910 ---- ---- ---- ---- 209.10 -.40 209.50 1915 ---- ---- ---- ---- 211.30 -.50 211.80 1920 ---- ---- ---- ---- 213.60 -.50 214.10 1925 ---- ---- ---- ---- 215.90 -.50 216.40 1930 ---- ---- ---- ---- 218.20 -.50 218.70 1935 ---- ---- ---- ---- 220.60 -.40 221.00 1940 ---- ---- ---- ---- 223.00 -.40 223.40 1945 ---- ---- ---- ---- 225.40 -.40 225.80 1950 ---- ---- ---- ---- 227.80 -.50 228.30 1955 ---- ---- ---- ---- 230.30 -.40 230.70 1960 ---- ---- ---- ---- 232.70 -.50 233.20 1965 ---- ---- ---- ---- 235.30 -.40 235.70 1970 ---- ---- ---- ---- 237.80 -.50 238.30 1975 ---- ---- ---- ---- 240.40 -.50 240.90 1980 ---- ---- ---- ---- 243.00 -.50 243.50 1985 ---- ---- ---- ---- 245.60 -.50 246.10 1990 ---- ---- ---- ---- 248.20 -.50 248.70 1995 ---- ---- ---- ---- 250.90 -.50 251.40 2000 ---- ---- ---- ---- 253.60 -.50 254.10 2005 ---- ---- ---- ---- 256.30 -.50 256.80 2010 ---- ---- ---- ---- 259.00 -.60 259.60 2015 ---- ---- ---- ---- 261.80 -.50 262.30 2020 ---- ---- ---- ---- 264.60 -.50 265.10 2025 ---- ---- ---- ---- 267.40 -.60 268.00 2030 ---- ---- ---- ---- 270.30 -.50 270.80 2035 ---- ---- ---- ---- 273.10 -.60 273.70 2040 ---- ---- ---- ---- 276.00 -.60 276.60 2045 ---- ---- ---- ---- 278.90 -.60 279.50 2050 ---- ---- ---- ---- 281.90 -.50 282.40 2055 ---- ---- ---- ---- 284.80 -.60 285.40 2060 ---- ---- ---- ---- 287.80 -.60 288.40 2065 ---- ---- ---- ---- 290.80 -.60 291.40 2070 ---- ---- ---- ---- 293.80 -.60 294.40 2075 ---- ---- ---- ---- 296.90 -.60 297.50 2080 ---- ---- ---- ---- 299.90 -.60 300.50 2085 ---- ---- ---- ---- 303.00 -.60 303.60 2090 ---- ---- ---- ---- 306.10 -.60 306.70 2095 ---- ---- ---- ---- 309.30 -.60 309.90 2100 ---- ---- ---- ---- 312.40 -.60 313.00 2105 ---- ---- ---- ---- 315.60 -.60 316.20 2110 ---- ---- ---- ---- 318.80 -.60 319.40 2115 ---- ---- ---- ---- 322.00 -.60 322.60 2120 ---- ---- ---- ---- 325.20 -.70 325.90 2125 ---- ---- ---- ---- 328.50 -.60 329.10 2130 ---- ---- ---- ---- 331.70 -.70 332.40 2135 ---- ---- ---- ---- 335.00 -.70 335.70 2140 ---- ---- ---- ---- 338.30 -.70 339.00 2145 ---- ---- ---- ---- 341.70 -.60 342.30 2150 ---- ---- ---- ---- 345.00 -.70 345.70 2155 ---- ---- ---- ---- 348.40 -.60 349.00 2160 ---- ---- ---- ---- 351.70 -.70 352.40 2165 ---- ---- ---- ---- 355.10 -.70 355.80 2170 ---- ---- ---- ---- 358.50 -.70 359.20 2175 ---- ---- ---- ---- 361.90 -.70 362.60 2180 ---- ---- ---- ---- 365.40 -.70 366.10 2185 ---- ---- ---- ---- 368.80 -.70 369.50 2190 ---- ---- ---- ---- 372.30 -.70 373.00 2195 ---- ---- ---- ---- 375.80 -.70 376.50 2200 ---- ---- ---- ---- 379.30 -.70 380.00 2205 ---- ---- ---- ---- 382.80 -.70 383.50 2210 ---- ---- ---- ---- 386.30 -.70 387.00 2215 ---- ---- ---- ---- 389.90 -.70 390.60 2220 ---- ---- ---- ---- 393.40 -.70 394.10 2225 ---- ---- ---- ---- 397.00 -.70 397.70 2230 ---- ---- ---- ---- 400.60 -.70 401.30 2235 ---- ---- ---- ---- 404.20 -.70 404.90 2240 ---- ---- ---- ---- 407.80 -.70 408.50 2245 ---- ---- ---- ---- 411.40 -.70 412.10 2250 ---- ---- ---- ---- 415.00 -.80 415.80 2255 ---- ---- ---- ---- 418.70 -.70 419.40 2260 ---- ---- ---- ---- 422.30 -.80 423.10 2265 ---- ---- ---- ---- 426.00 -.70 426.70 2270 ---- ---- ---- ---- 429.60 -.80 430.40 2275 ---- ---- ---- ---- 433.30 -.80 434.10 2280 ---- ---- ---- ---- 437.00 -.80 437.80 2285 ---- ---- ---- ---- 440.70 -.80 441.50 2290 ---- ---- ---- ---- 444.40 -.80 445.20 2295 ---- ---- ---- ---- 448.10 -.80 448.90 2300 ---- ---- ---- ---- 451.90 -.70 452.60 2305 ---- ---- ---- ---- 455.60 -.80 456.40 2310 ---- ---- ---- ---- 459.30 -.80 460.10 2315 ---- ---- ---- ---- 463.10 -.80 463.90 2320 ---- ---- ---- ---- 466.90 -.80 467.70 2325 ---- ---- ---- ---- 470.60 -.80 471.40 2330 ---- ---- ---- ---- 474.40 -.80 475.20 2335 ---- ---- ---- ---- 478.20 -.80 479.00 2340 ---- ---- ---- ---- 482.00 -.80 482.80 2345 ---- ---- ---- ---- 485.80 -.80 486.60 2350 ---- ---- ---- ---- 489.60 -.90 490.50 2355 ---- ---- ---- ---- 493.40 -.90 494.30 2360 ---- ---- ---- ---- 497.30 -.80 498.10 2365 ---- ---- ---- ---- 501.10 -.90 502.00 2370 ---- ---- ---- ---- 505.00 -.80 505.80 2375 ---- ---- ---- ---- 508.80 -.90 509.70 2380 ---- ---- ---- ---- 512.70 -.80 513.50 2385 ---- ---- ---- ---- 516.60 -.80 517.40 2390 ---- ---- ---- ---- 520.40 -.90 521.30 2395 ---- ---- ---- ---- 524.30 -.90 525.20 2400 ---- ---- ---- ---- 528.20 -.90 529.10 2405 ---- ---- ---- ---- 532.10 -.90 533.00 2410 ---- ---- ---- ---- 536.00 -.90 536.90 2420 ---- ---- ---- ---- 543.90 -.90 544.80 2425 ---- ---- ---- ---- 547.80 -.90 548.70 2430 ---- ---- ---- ---- 551.80 -.90 552.70 2440 ---- ---- ---- ---- 559.70 -.90 560.60 2450 ---- ---- ---- ---- 567.60 -.90 568.50 2460 ---- ---- ---- ---- 575.60 -.90 576.50 2470 ---- ---- ---- ---- 583.60 -.90 584.50 2475 ---- ---- ---- ---- 587.60 -.90 588.50 2480 ---- ---- ---- ---- 591.60 -.90 592.50 2490 ---- ---- ---- ---- 599.60 -1.00 600.60 2500 ---- ---- ---- ---- 607.70 -1.00 608.70 2525 ---- ---- ---- ---- 628.00 -1.00 629.00 2550 ---- ---- ---- ---- 648.50 -1.00 649.50 2575 ---- ---- ---- ---- 669.10 -1.00 670.10 2600 ---- ---- ---- ---- 689.80 -1.10 690.90 2625 ---- ---- ---- ---- 710.70 -1.10 711.80 2650 ---- ---- ---- ---- 731.80 -1.00 732.80 2675 ---- ---- ---- ---- 753.00 -1.00 754.00 2700 ---- ---- ---- ---- 774.30 -1.00 775.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 85.80 -.20 86.00 1425 ---- ---- ---- ---- 89.80 -.20 90.00 1450 ---- ---- ---- ---- 93.90 -.20 94.10 1475 ---- ---- ---- ---- 98.10 -.30 98.40 1500 ---- ---- ---- ---- 102.50 -.20 102.70 1525 ---- ---- ---- ---- 107.00 -.30 107.30 1550 ---- ---- ---- ---- 111.70 -.30 112.00 1575 ---- ---- ---- ---- 116.60 -.30 116.90 1580 ---- ---- ---- ---- 117.60 -.40 118.00 1590 ---- ---- ---- ---- 119.70 -.30 120.00 1600 ---- ---- ---- ---- 121.80 -.30 122.10 1610 ---- ---- ---- ---- 123.90 -.40 124.30 1620 ---- ---- ---- ---- 126.10 -.30 126.40 1625 ---- ---- ---- ---- 127.20 -.30 127.50 1630 ---- ---- ---- ---- 128.30 -.40 128.70 1640 ---- ---- ---- ---- 130.60 -.40 131.00 1650 ---- ---- ---- ---- 132.90 -.40 133.30 1660 ---- ---- ---- ---- 135.30 -.40 135.70 1670 ---- ---- ---- ---- 137.80 -.30 138.10 1675 ---- ---- ---- ---- 139.00 -.30 139.30 1680 ---- ---- ---- ---- 140.20 -.40 140.60 1685 ---- ---- ---- ---- 141.50 -.40 141.90 1690 ---- ---- ---- ---- 142.80 -.30 143.10 1695 ---- ---- ---- ---- 144.10 -.30 144.40 1700 ---- ---- ---- ---- 145.40 -.30 145.70 1705 ---- ---- ---- ---- 146.70 -.40 147.10 1710 ---- ---- ---- ---- 148.10 -.30 148.40 1715 ---- ---- ---- ---- 149.40 -.40 149.80 1720 ---- ---- ---- ---- 150.80 -.40 151.20 1725 ---- ---- ---- ---- 152.20 -.30 152.50 1730 ---- ---- ---- ---- 153.60 -.40 154.00 1735 ---- ---- ---- ---- 155.00 -.40 155.40 1740 ---- ---- ---- ---- 156.40 -.40 156.80 1745 ---- ---- ---- ---- 157.90 -.40 158.30 1750 ---- ---- ---- ---- 159.40 -.40 159.80 1755 ---- ---- ---- ---- 160.90 -.40 161.30 1760 ---- ---- ---- ---- 162.40 -.40 162.80 1765 ---- ---- ---- ---- 163.90 -.40 164.30 1770 ---- ---- ---- ---- 165.50 -.40 165.90 1775 ---- ---- ---- ---- 167.00 -.50 167.50 1780 ---- ---- ---- ---- 168.60 -.50 169.10 1785 ---- ---- ---- ---- 170.30 -.40 170.70 1790 ---- ---- ---- ---- 171.90 -.40 172.30 1795 ---- ---- ---- ---- 173.50 -.50 174.00 1800 ---- ---- ---- ---- 175.20 -.40 175.60 1805 ---- ---- ---- ---- 176.90 -.40 177.30 1810 ---- ---- ---- ---- 178.60 -.50 179.10 1815 ---- ---- ---- ---- 180.40 -.40 180.80 1820 ---- ---- ---- ---- 182.10 -.50 182.60 1825 ---- ---- ---- ---- 183.90 -.50 184.40 1830 ---- ---- ---- ---- 185.70 -.50 186.20 1835 ---- ---- ---- ---- 187.60 -.40 188.00 1840 ---- ---- ---- ---- 189.40 -.50 189.90 1845 ---- ---- ---- ---- 191.30 -.40 191.70 1850 ---- ---- ---- ---- 193.20 -.40 193.60 1855 ---- ---- ---- ---- 195.10 -.50 195.60 1860 ---- ---- ---- ---- 197.10 -.40 197.50 1865 ---- ---- ---- ---- 199.00 -.50 199.50 1870 ---- ---- ---- ---- 201.00 -.50 201.50 1875 ---- ---- ---- ---- 203.10 -.40 203.50 1880 ---- ---- ---- ---- 205.10 -.50 205.60 1885 ---- ---- ---- ---- 207.20 -.50 207.70 1890 ---- ---- ---- ---- 209.30 -.50 209.80 1895 ---- ---- ---- ---- 211.40 -.50 211.90 1900 ---- ---- ---- ---- 213.60 -.50 214.10 1905 ---- ---- ---- ---- 215.80 -.50 216.30 1910 ---- ---- ---- ---- 218.00 -.50 218.50 1915 ---- ---- ---- ---- 220.20 -.50 220.70 1920 ---- ---- ---- ---- 222.50 -.50 223.00 1925 ---- ---- ---- ---- 224.80 -.50 225.30 1930 ---- ---- ---- ---- 227.10 -.50 227.60 1935 ---- ---- ---- ---- 229.40 -.60 230.00 1940 ---- ---- ---- ---- 231.80 -.50 232.30 1945 ---- ---- ---- ---- 234.20 -.50 234.70 1950 ---- ---- ---- ---- 236.60 -.50 237.10 1955 ---- ---- ---- ---- 239.00 -.60 239.60 1960 ---- ---- ---- ---- 241.50 -.60 242.10 1965 ---- ---- ---- ---- 244.00 -.60 244.60 1970 ---- ---- ---- ---- 246.50 -.60 247.10 1975 ---- ---- ---- ---- 249.10 -.50 249.60 1980 ---- ---- ---- ---- 251.60 -.60 252.20 1985 ---- ---- ---- ---- 254.20 -.60 254.80 1990 ---- ---- ---- ---- 256.90 -.50 257.40 1995 ---- ---- ---- ---- 259.50 -.60 260.10 2000 ---- ---- ---- ---- 262.20 -.60 262.80 2005 ---- ---- ---- ---- 264.90 -.60 265.50 2010 ---- ---- ---- ---- 267.60 -.60 268.20 2015 ---- ---- ---- ---- 270.30 -.60 270.90 2020 ---- ---- ---- ---- 273.10 -.60 273.70 2025 ---- ---- ---- ---- 275.90 -.60 276.50 2030 ---- ---- ---- ---- 278.70 -.60 279.30 2035 ---- ---- ---- ---- 281.50 -.70 282.20 2040 ---- ---- ---- ---- 284.40 -.60 285.00 2045 ---- ---- ---- ---- 287.30 -.60 287.90 2050 ---- ---- ---- ---- 290.20 -.60 290.80 2055 ---- ---- ---- ---- 293.10 -.60 293.70 2060 ---- ---- ---- ---- 296.10 -.60 296.70 2065 ---- ---- ---- ---- 299.00 -.70 299.70 2070 ---- ---- ---- ---- 302.00 -.70 302.70 2075 ---- ---- ---- ---- 305.00 -.70 305.70 2080 ---- ---- ---- ---- 308.10 -.60 308.70 2085 ---- ---- ---- ---- 311.10 -.70 311.80 2090 ---- ---- ---- ---- 314.20 -.70 314.90 2095 ---- ---- ---- ---- 317.30 -.70 318.00 2100 ---- ---- ---- ---- 320.40 -.70 321.10 2105 ---- ---- ---- ---- 323.60 -.70 324.30 2110 ---- ---- ---- ---- 326.70 -.70 327.40 2115 ---- ---- ---- ---- 329.90 -.70 330.60 2120 ---- ---- ---- ---- 333.10 -.70 333.80 2125 ---- ---- ---- ---- 336.30 -.70 337.00 2130 ---- ---- ---- ---- 339.60 -.70 340.30 2135 ---- ---- ---- ---- 342.80 -.70 343.50 2140 ---- ---- ---- ---- 346.10 -.70 346.80 2145 ---- ---- ---- ---- 349.40 -.70 350.10 2150 ---- ---- ---- ---- 352.70 -.70 353.40 2155 ---- ---- ---- ---- 356.00 -.80 356.80 2160 ---- ---- ---- ---- 359.40 -.70 360.10 2165 ---- ---- ---- ---- 362.70 -.80 363.50 2170 ---- ---- ---- ---- 366.10 -.80 366.90 2175 ---- ---- ---- ---- 369.50 -.80 370.30 2180 ---- ---- ---- ---- 372.90 -.80 373.70 2185 ---- ---- ---- ---- 376.40 -.70 377.10 2190 ---- ---- ---- ---- 379.80 -.80 380.60 2195 ---- ---- ---- ---- 383.30 -.80 384.10 2200 ---- ---- ---- ---- 386.70 -.80 387.50 2205 ---- ---- ---- ---- 390.20 -.80 391.00 2210 ---- ---- ---- ---- 393.70 -.90 394.60 2215 ---- ---- ---- ---- 397.30 -.80 398.10 2220 ---- ---- ---- ---- 400.80 -.80 401.60 2225 ---- ---- ---- ---- 404.40 -.80 405.20 2230 ---- ---- ---- ---- 407.90 -.90 408.80 2235 ---- ---- ---- ---- 411.50 -.80 412.30 2240 ---- ---- ---- ---- 415.10 -.80 415.90 2245 ---- ---- ---- ---- 418.70 -.90 419.60 2250 ---- ---- ---- ---- 422.30 -.90 423.20 2255 ---- ---- ---- ---- 426.00 -.80 426.80 2260 ---- ---- ---- ---- 429.60 -.90 430.50 2265 ---- ---- ---- ---- 433.30 -.80 434.10 2270 ---- ---- ---- ---- 436.90 -.90 437.80 2275 ---- ---- ---- ---- 440.60 -.90 441.50 2280 ---- ---- ---- ---- 444.30 -.90 445.20 2285 ---- ---- ---- ---- 448.00 -.90 448.90 2290 ---- ---- ---- ---- 451.70 -.90 452.60 2295 ---- ---- ---- ---- 455.40 -.90 456.30 2300 ---- ---- ---- ---- 459.20 -.90 460.10 2310 ---- ---- ---- ---- 466.70 -.90 467.60 2320 ---- ---- ---- ---- 474.20 -.90 475.10 2325 ---- ---- ---- ---- 478.00 -.90 478.90 2330 ---- ---- ---- ---- 481.80 -.90 482.70 2340 ---- ---- ---- ---- 489.40 -1.00 490.40 2350 ---- ---- ---- ---- 497.10 -.90 498.00 2360 ---- ---- ---- ---- 504.80 -.90 505.70 2370 ---- ---- ---- ---- 512.50 -1.00 513.50 2375 ---- ---- ---- ---- 516.40 -1.00 517.40 2380 ---- ---- ---- ---- 520.30 -1.00 521.30 2390 ---- ---- ---- ---- 528.10 -1.00 529.10 2400 ---- ---- ---- ---- 535.90 -1.00 536.90 2425 ---- ---- ---- ---- 555.70 -1.00 556.70 2450 ---- ---- ---- ---- 575.60 -1.00 576.60 2475 ---- ---- ---- ---- 595.70 -1.10 596.80 2500 ---- ---- ---- ---- 616.00 -1.10 617.10 2525 ---- ---- ---- ---- 636.40 -1.10 637.50 2550 ---- ---- ---- ---- 657.00 -1.10 658.10 2575 ---- ---- ---- ---- 677.80 -1.10 678.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4591 14347 224289 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- 243.00B 233.20A 242.90B 235.40 UNCH 235.40 1595 ---- 238.00B 228.20A 237.90B 230.40 UNCH 230.40 1600 ---- 233.50B 221.60A 233.50B 225.40 UNCH 225.40 1605 ---- 228.00B 218.20A 227.90B 220.40 UNCH 220.40 1610 ---- 223.00B 213.20A 222.90B 215.40 UNCH 215.40 1615 ---- 218.00B 208.20A 217.90B 210.40 UNCH 210.40 1620 ---- 213.00B 203.20A 212.90B 205.40 UNCH 205.40 1625 ---- 208.50B 196.70A 208.50B 200.40 UNCH 200.40 1630 ---- 203.00B 193.20A 202.80B 195.40 UNCH 195.40 1635 ---- 198.00B 188.20A 197.80B 190.40 UNCH 190.40 1640 ---- 193.00B 183.20A 192.80B 185.40 -.10 185.50 1645 ---- 188.00B 178.20A 187.80B 180.40 -.10 180.50 1650 ---- 183.50B 171.70A 183.50B 175.40 -.10 175.50 1655 ---- 178.10B 168.30A 178.00B 170.40 -.10 170.50 1660 ---- 173.10B 163.30A 173.00B 165.50 UNCH 165.50 1665 ---- 168.10B 158.30A 168.00B 160.50 UNCH 160.50 1670 ---- 163.10B 153.30A 163.00B 155.50 -.10 155.60 1675 ---- 158.60B 146.90A 158.60B 150.50 -.10 150.60 1680 ---- 153.10B 143.30A 152.90B 145.50 -.10 145.60 1685 ---- 148.30B 138.30A 148.20B 140.60 -.10 140.70 1690 ---- 143.30B 133.30A 143.20B 135.60 -.10 135.70 1695 ---- 138.30B 128.40A 138.20B 130.60 -.20 130.80 1700 ---- 133.70B 122.10A 133.70B 125.70 -.10 125.80 1705 ---- 128.30B 118.50A 128.30B 120.70 -.20 120.90 1710 ---- 123.40B 113.60A 123.30B 115.80 -.20 116.00 1715 ---- 118.50B 108.70A 118.40B 110.90 -.20 111.10 1720 ---- 113.60B 103.80A 113.50B 105.90 -.30 106.20 1725 ---- 109.10B 97.60A 109.10B 101.00 -.30 101.30 1730 ---- 103.80B 93.10A 103.70B 96.20 -.20 96.40 1735 ---- 98.90B 87.90A 98.80B 91.30 -.30 91.60 1740 ---- 94.10B 83.10A 94.00B 86.40 -.40 86.80 1745 ---- 89.60B 78.30A 89.60B 81.60 -.40 82.00 1750 ---- 84.70B 73.60A 84.70B 76.90 -.40 77.30 3 1755 ---- 80.00B 69.00A 80.00B 72.10 -.50 72.60 1760 ---- 75.20B 64.40A 75.20B 67.50 -.50 68.00 3 1765 ---- 70.50B 59.90A 70.50B 62.90 -.60 63.50 1770 ---- 65.90B 55.40A 65.90B 58.30 -.80 59.10 3 1775 ---- 61.40B 51.10A 61.40B 53.90 -.80 54.70 1780 ---- 56.90B 46.90A 56.90B 49.60 -.90 55 50.50 1785 ---- 52.50B 42.90A 52.50B 45.50 -.90 46.40 1790 ---- 48.30B 39.00A 48.30B 41.40 -1.00 42.40 5 1795 ---- 44.20B 35.30A 44.20B 37.60 -1.00 38.60 1800 ---- 40.20B 31.80A 40.20B 33.90 -1.10 35.00 6 96 1805 ---- 36.50B 28.50A 36.50B 30.40 -1.20 31.60 1810 ---- 32.90B 25.40A 32.90B 27.20 -1.10 28.30 10 13 1815 ---- 29.50B 22.60A 29.50B 24.10 -1.20 25.30 2 12 1820 ---- 26.40B 19.90A 26.40B 21.30 -1.20 22.50 11 1825 ---- 23.40B 17.50A 23.40B 18.70 -1.20 19.90 5 28 1830 ---- 20.80B 15.30A 20.80B 16.40 -1.10 17.50 3 1835 ---- 18.30B 13.30A 18.30B 14.30 -1.00 15.30 16 210 1840 ---- 16.10B 11.50A 16.10B 12.40 -1.00 13.40 2 83 1845 ---- 14.00B 9.90A 14.00B 10.70 -.90 11.60 75 1850 ---- 12.20B 8.50A 12.20B 9.20 -.90 10.10 563 443 1855 ---- 10.50B 7.30A 10.50B 7.90 -.90 8.80 62 62 1860 7.70 9.10B 6.20A 9.10B 6.80 -.80 11 7.60 33 553 1865 ---- 7.80B 5.40A 7.80B 5.80 -.70 1 6.50 16 16 1870 ---- 6.70B 4.60A 6.70B 5.00 -.70 5.70 5 5 1875 4.10 5.70B 4.00A 5.70B 4.30 -.60 5 4.90 8 1880 4.10 4.90B 3.40A 3.40A 3.70 -.50 11 4.20 1885 ---- 4.20B 3.00A 4.20B 3.20 -.50 3.70 1 1 1890 ---- 3.70B 2.60A 3.70B 2.70 -.50 3.20 1895 ---- 3.20B 2.30A 3.20B 2.40 -.40 2.80 1900 2.30 2.70B 2.00A 2.00A 2.10 -.30 15 2.40 13 1905 ---- 2.40B 1.70A 2.40B 1.80 -.30 2.10 1910 1.70 2.10B 1.50A 2.10B 1.60 -.30 5 1.90 1915 ---- 1.80B 1.40A 1.40A 1.40 -.30 1.70 2 1920 ---- 1.60B 1.20A 1.20A 1.20 -.30 1.50 1 1925 ---- 1.40B 1.10A 1.10A 1.10 -.20 1.30 1930 1.00 1.00 1.00 1.00 1.00 -.20 2 1.20 1935 ---- ---- .90A .90A .90 -.20 1.10 1940 ---- ---- .80A .80A .80 -.20 1.00 1 1 1945 ---- ---- .70A .70A .70 -.20 .90 1950 .70 .70 .70 .70 .70 -.10 13 .80 1 1955 ---- ---- .60A .60A .60 -.10 .70 1960 ---- ---- .60A .60A .60 -.10 .70 1965 ---- ---- .50A .50A .50 -.10 .60 1970 ---- ---- .50A .50A .50 -.10 .60 1975 ---- ---- ---- ---- .50 UNCH .50 1 1980 ---- ---- .40A .40A .40 -.10 .50 1985 ---- ---- .40A .40A .40 -.10 .50 1990 ---- ---- ---- ---- .40 UNCH .40 1995 ---- ---- ---- ---- .40 UNCH .40 2000 .30 .30 .30 .30 .30 -.10 5 .40 12 12 2005 ---- ---- .30A .30A .30 -.10 .40 2010 ---- ---- .30A .30A .30 -.10 .40 2 2015 ---- ---- ---- ---- .30 UNCH .30 2020 ---- ---- ---- ---- .30 UNCH .30 2025 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 123 734 1666 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 10 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 19 19 1645 ---- ---- ---- ---- .10 -.10 .20 2 1650 ---- ---- ---- ---- .10 -.10 .20 3 3 1655 ---- ---- .20A .20A .20 -.10 .30 1660 ---- ---- .20A .20A .20 -.10 .30 10 10 1665 ---- ---- ---- ---- .20 -.10 .30 1670 ---- ---- ---- ---- .20 -.10 .30 1675 ---- ---- .30A .30A .20 -.20 .40 1680 ---- ---- .30A .30A .30 -.10 .40 11 11 1685 ---- ---- ---- ---- .30 -.10 .40 1 1690 ---- ---- .40A .40A .30 -.20 .50 1695 ---- ---- .40A .40A .40 -.10 .50 7 14 1700 ---- ---- .50A .50A .40 -.20 .60 10 12 1705 ---- ---- .50A .50A .50 -.10 .60 1710 .60 .60 .50 .50 .50 -.20 13 .70 5 5 1715 ---- ---- .60A .60A .60 -.20 .80 1 1720 ---- ---- .70A .70A .70 -.20 .90 1725 ---- ---- .80A .80A .80 -.20 1.00 1730 ---- ---- 1.00A 1.00A .90 -.30 1.20 22 22 1735 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 5 7 1740 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1 9 1745 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 53 1750 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 322 1755 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 1760 ---- ---- 2.10A 2.10A 2.20 -.50 1 2.70 18 18 1765 ---- ---- 2.40A 2.40A 2.50 -.70 1 3.20 89 1770 ---- ---- 2.80A 2.80A 3.00 -.70 3.70 21 31 1775 ---- ---- 3.20A 3.20A 3.60 -.80 4.40 18 1780 ---- ---- 3.70A 3.70A 4.30 -.90 1 5.20 102 39 1785 5.10 5.10 4.40A 4.40A 5.10 -1.00 1 6.10 1 8 1790 ---- 7.20B 5.20A 5.20A 6.10 -1.00 36 7.10 23 49 1795 ---- 8.50B 6.00A 6.00A 7.20 -1.10 8.30 30 30 1800 8.30 10.00B 7.10A 7.10A 8.50 -1.10 36 9.60 117 168 1805 ---- 11.60B 8.30A 8.30A 10.10 -1.10 11.20 4 4 1810 ---- 13.50B 9.80A 9.80A 11.80 -1.10 12.90 2 2 1815 ---- 15.70B 11.40A 11.40A 13.70 -1.20 1 14.90 35 35 1820 15.40 18.00B 13.20A 13.20A 15.90 -1.20 14 17.10 70 46 1825 ---- 20.60B 15.30A 15.30A 18.30 -1.20 19.50 9 1830 ---- 23.40B 17.60A 17.60A 21.00 -1.10 22.10 1835 ---- 26.40B 20.10A 20.10A 23.80 -1.10 24.90 1840 ---- 29.60B 22.80A 22.80A 26.90 -1.00 1 27.90 3 1845 ---- 33.00B 25.70A 25.70A 30.20 -1.00 31.20 1850 ---- 36.70B 28.90A 28.90A 33.80 -.90 34.70 1855 ---- 40.50B 32.20A 32.20A 37.50 -.80 38.30 1860 ---- 44.50B 35.80A 35.80A 41.30 -.80 42.10 1865 ---- 48.60B 39.50A 39.50A 45.40 -.70 46.10 1870 ---- 52.80B 43.40A 43.40A 49.50 -.70 50.20 1875 ---- 57.20B 47.40A 47.40A 53.80 -.60 54.40 1880 ---- 61.70B 51.60A 51.60A 58.20 -.60 58.80 1885 ---- 66.20B 55.90A 55.90A 62.70 -.50 63.20 1890 ---- 70.80B 60.30A 60.30A 67.30 -.40 67.70 1895 ---- 75.50B 64.80A 64.80A 71.90 -.40 72.30 1900 ---- 80.20B 69.40A 69.40A 76.60 -.30 76.90 1905 ---- 84.90B 74.00A 74.00A 81.30 -.30 81.60 1910 ---- 89.70B 78.70A 78.70A 86.10 -.20 86.30 1915 ---- 94.50B 83.40A 83.40A 90.90 -.20 91.10 1920 ---- 99.40B 88.10A 88.10A 95.70 -.20 95.90 1925 ---- 104.30B 92.90A 92.90A 100.60 -.20 100.80 1930 ---- 107.80B 97.80A 97.80A 105.40 -.20 105.60 1935 ---- 112.70B 103.20A 103.20A 110.30 -.20 110.50 1940 ---- 117.60B 108.10A 108.10A 115.30 -.10 115.40 1945 ---- 122.50B 112.70A 112.70A 120.20 -.10 120.30 1950 ---- 128.80B 117.30A 117.30A 125.10 -.10 125.20 1955 ---- 132.40B 122.60A 122.60A 130.10 -.10 130.20 1960 ---- 137.30B 127.50A 127.50A 135.00 -.10 135.10 1965 ---- 142.30B 132.50A 132.50A 140.00 -.10 140.10 1970 ---- 147.20B 137.40A 137.40A 144.90 -.10 145.00 1975 ---- 153.60B 142.00A 142.00A 149.90 -.10 150.00 1980 ---- 157.20B 147.50A 147.50A 154.90 UNCH 154.90 1985 ---- 162.20B 152.30A 152.30A 159.80 -.10 159.90 1990 ---- 167.10B 157.20A 157.20A 164.80 -.10 164.90 1995 ---- 172.10B 162.40A 162.40A 169.80 UNCH 169.80 2000 ---- 178.50B 166.80A 166.80A 174.80 UNCH 174.80 2005 ---- 182.00B 172.10A 172.10A 179.80 UNCH 179.80 2010 ---- 186.90B 177.10A 177.10A 184.70 -.10 184.80 2015 ---- 191.90B 182.10A 182.10A 189.70 -.10 189.80 2020 ---- 196.90B 187.10A 187.10A 194.70 UNCH 194.70 2025 ---- 203.40B 191.70A 191.70A 199.70 UNCH 199.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 516 1050 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1600 ---- 233.00B 221.70A 232.80B 225.40 UNCH 225.40 1605 ---- 228.00B 218.30A 227.90B 220.40 -.10 220.50 1610 ---- 223.00B 213.30A 222.90B 215.40 -.10 215.50 1615 ---- 218.00B 208.30A 217.80B 210.50 UNCH 210.50 1620 ---- 212.90B 203.30A 212.90B 205.50 UNCH 205.50 1625 ---- 208.60B 196.80A 208.60B 200.50 UNCH 200.50 1630 ---- 203.10B 193.20A 203.00B 195.50 -.10 195.60 1635 ---- 198.10B 188.30A 198.00B 190.50 -.10 190.60 1640 ---- 193.20B 183.30A 193.10B 185.60 UNCH 185.60 1645 ---- 188.10B 178.30A 188.10B 180.60 -.10 180.70 1650 ---- 183.70B 172.00A 183.70B 175.60 -.10 175.70 1655 ---- 178.30B 168.40A 178.20B 170.70 -.10 170.80 1660 ---- 173.20B 163.50A 173.20B 165.70 -.10 165.80 1665 ---- 168.40B 158.50A 168.30B 160.80 -.10 160.90 1670 ---- 163.40B 153.60A 163.40B 155.80 -.20 156.00 1675 ---- 158.90B 147.40A 158.90B 150.90 -.20 151.10 1680 ---- 153.60B 143.70A 153.50B 146.00 -.20 146.20 1685 ---- 148.60B 138.80A 148.60B 141.10 -.20 141.30 1690 ---- 143.50B 133.90A 143.50B 136.20 -.20 136.40 1695 ---- 138.60B 129.10A 138.60B 131.30 -.20 131.50 1700 ---- 134.40B 122.90A 134.40B 126.40 -.20 126.60 1705 ---- 129.10B 119.40A 129.00B 121.50 -.30 121.80 1710 ---- 124.20B 114.60A 124.10B 116.70 -.30 117.00 1715 ---- 119.40B 109.70A 119.30B 111.90 -.30 112.20 1720 ---- 114.40B 105.00A 114.40B 107.10 -.40 107.50 1725 ---- 110.10B 99.00A 110.10B 102.30 -.40 102.70 1730 ---- 105.00B 95.50A 104.90B 97.60 -.40 98.00 1735 ---- 100.20B 90.80A 100.20B 92.90 -.50 93.40 1740 ---- 95.50B 85.10A 95.50B 88.20 -.60 88.80 1745 ---- 90.70B 80.60A 90.70B 83.60 -.60 84.20 1750 ---- 86.60B 76.10A 86.60B 79.10 -.60 79.70 1755 ---- 82.10B 71.70A 82.10B 74.60 -.70 75.30 1760 ---- 77.60B 67.40A 77.60B 70.20 -.80 71.00 1765 ---- 73.20B 63.10A 73.20B 65.90 -.80 66.70 1770 ---- 68.80B 59.00A 68.80B 61.70 -.80 62.50 1775 ---- 64.50B 55.00A 64.40B 57.60 -.90 58.50 1780 ---- 60.40B 51.10A 60.40B 53.60 -.90 54.50 1785 ---- 56.30B 47.40A 56.20B 49.70 -1.00 50.70 1790 ---- 52.40B 43.80A 52.40B 46.00 -1.00 47.00 1795 ---- 48.60B 40.40A 48.60B 42.40 -1.10 43.50 1800 ---- 45.00B 37.10A 45.00B 39.00 -1.10 40.10 1805 ---- 41.50B 34.00A 41.50B 35.80 -1.10 36.90 13 1810 36.00 38.20B 31.00A 31.40A 32.70 -1.10 1 33.80 1 1815 ---- 35.00B 28.30A 35.00B 29.80 -1.10 30.90 1820 ---- 32.00B 25.70A 32.00B 27.10 -1.10 28.20 1825 ---- 29.20B 23.30A 29.20B 24.60 -1.00 25.60 7 1830 ---- 26.60B 21.00A 26.60B 22.20 -1.10 23.30 1835 ---- 24.20B 19.00A 24.20B 20.10 -1.00 21.10 1840 ---- 21.90B 17.10A 21.90B 18.10 -.90 19.00 1845 ---- 19.80B 15.30A 19.80B 16.30 -.90 17.20 11 11 1850 14.30 17.80B 13.70A 14.00B 14.60 -.90 10 15.50 106 248 1855 ---- 16.00B 12.30A 16.00B 13.10 -.80 13.90 11 21 1860 12.10 14.40B 11.00A 11.00A 11.70 -.80 1 12.50 300 300 1865 ---- 12.90B 9.80A 12.90B 10.50 -.70 11.20 1870 ---- 11.50B 8.80A 11.50B 9.30 -.80 10.10 1875 ---- 10.30B 7.80A 10.30B 8.30 -.70 9.00 1 1 1880 ---- 9.20B 7.00A 9.20B 7.50 -.60 8.10 1885 ---- 8.20B 6.30A 8.20B 6.70 -.50 7.20 1890 ---- 7.40B 5.60A 7.40B 5.90 -.60 6.50 1895 ---- 6.60B 5.00A 6.60B 5.30 -.50 5.80 1900 ---- 5.90B 4.50A 5.90B 4.80 -.40 5.20 1905 4.80 5.30B 4.10A 5.30B 4.30 -.40 1 4.70 1910 ---- 4.80B 3.70A 4.80B 3.80 -.40 4.20 1915 ---- 4.30B 3.30A 4.30B 3.40 -.40 3.80 1920 ---- 3.80B 3.00A 3.80B 3.10 -.30 3.40 1925 ---- 3.50B 2.70A 2.70A 2.80 -.30 3.10 2 2 1930 ---- 3.10B 2.50A 2.50A 2.50 -.30 2.80 1935 ---- 2.80B 2.30A 2.30A 2.30 -.30 2.60 1940 2.20 2.60B 2.10A 2.10A 2.10 -.20 14 2.30 1945 ---- 2.30B 1.90A 1.90A 1.90 -.20 2.10 1950 ---- 2.10B 1.80A 1.80A 1.80 -.20 2.00 1955 ---- 1.90B 1.60A 1.60A 1.60 -.20 1.80 1960 ---- 1.80B 1.50A 1.50A 1.50 -.20 1.70 1965 ---- 1.60B 1.40A 1.40A 1.40 -.10 1.50 1970 ---- 1.50B 1.30A 1.30A 1.30 -.10 1.40 2 1975 ---- 1.40B 1.20A 1.20A 1.20 -.10 1.30 1980 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1985 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1990 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1995 ---- ---- .90A .90A .90 -.10 1.00 2000 ---- ---- ---- ---- .80 -.10 .90 2005 ---- ---- ---- .80A .80 ---- ---- 2010 ---- ---- ---- .80A .70 ---- ---- 2015 ---- ---- ---- .70A .70 ---- ---- 2020 ---- ---- ---- .70A .70 ---- ---- 2025 ---- ---- ---- .60A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 431 606 OG2 JAN23 Gold Weekly Friday Option - Week 2 PUT 1600 ---- ---- ---- ---- .20 -.10 .30 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .20 -.10 .30 1615 ---- ---- ---- ---- .30 UNCH .30 1620 .30 .30 .30 .30 .30 -.10 5 .40 1625 ---- ---- ---- ---- .30 -.10 .40 1630 ---- ---- ---- ---- .30 -.10 .40 1635 ---- ---- .40A .40A .40 -.10 .50 1640 ---- ---- ---- ---- .40 -.10 .50 1645 ---- ---- ---- ---- .40 -.10 .50 1650 ---- ---- .50A .50A .50 -.10 .60 1655 ---- ---- ---- ---- .50 -.10 .60 1660 ---- ---- .60A .60A .60 -.10 .70 1665 ---- ---- .70A .70A .60 -.20 .80 2 1670 ---- ---- .70A .70A .70 -.10 .80 1675 .70 .70 .70 .70 .70 -.20 22 .90 1680 ---- ---- .90A .90A .80 -.20 1.00 1685 ---- ---- .90A .90A .90 -.20 1.10 1690 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1695 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1700 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1705 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1710 1.50 1.50 1.50 1.50 1.50 -.30 20 1.80 1715 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 1720 ---- ---- 1.80A 1.80A 1.90 -.40 2.30 1725 ---- ---- 2.00A 2.00A 2.10 -.40 2.50 1730 ---- ---- 2.20A 2.20A 2.40 -.40 2.80 1735 ---- ---- 2.50A 2.50A 2.70 -.50 3.20 1740 ---- ---- 2.80A 2.80A 3.00 -.60 3.60 1745 ---- ---- 3.10A 3.10A 3.40 -.60 4.00 1750 ---- ---- 3.50A 3.50A 3.90 -.60 4.50 1 1 1755 ---- ---- 4.00A 4.00A 4.40 -.70 5.10 1760 ---- ---- 4.50A 4.50A 5.00 -.70 5.70 1 1 1765 ---- ---- 5.10A 5.10A 5.70 -.70 6.40 1770 ---- ---- 5.70A 5.70A 6.40 -.90 7.30 40 1775 ---- ---- 6.50A 6.50A 7.30 -.90 8.20 1 42 1780 ---- 9.40B 7.30A 7.30A 8.30 -.90 9.20 30 1785 10.10 10.60B 8.30A 10.60B 9.40 -1.00 1 10.40 1 1 1790 ---- 12.10B 9.40A 9.40A 10.70 -1.00 11.70 1795 ---- 13.60B 10.60A 10.60A 12.10 -1.00 13.10 1800 ---- 15.30B 11.90A 11.90A 13.70 -1.00 14.70 1 1 1805 ---- 17.20B 13.40A 13.40A 15.40 -1.10 16.50 13 1810 ---- 19.30B 15.10A 15.10A 17.40 -1.00 18.40 2 2 1815 ---- 21.50B 16.90A 16.90A 19.50 -1.00 20.50 3 3 1820 ---- 23.90B 18.90A 18.90A 21.70 -1.10 22.80 1 1 1825 ---- 26.50B 21.10A 21.10A 24.20 -1.00 25.20 1830 ---- 29.20B 23.40A 23.40A 26.80 -1.10 27.90 1 1 1835 ---- 32.10B 25.90A 25.90A 29.70 -1.00 30.70 1840 ---- 35.20B 28.70A 28.70A 32.60 -1.00 33.60 1845 ---- 38.40B 31.60A 31.60A 35.80 -.90 36.70 1850 ---- 41.70B 34.60A 34.60A 39.10 -.90 40.00 1855 ---- 45.30B 37.80A 37.80A 42.60 -.80 43.40 1860 ---- 49.00B 41.10A 41.10A 46.20 -.80 47.00 1865 ---- 52.80B 44.60A 44.60A 50.00 -.70 50.70 1870 ---- 56.80B 48.30A 48.30A 53.80 -.80 54.60 1875 ---- 60.90B 52.00A 52.00A 57.80 -.70 58.50 1880 ---- 65.10B 55.90A 55.90A 61.90 -.70 62.60 1885 ---- 69.30B 60.00A 60.00A 66.10 -.60 66.70 1890 ---- 73.70B 64.10A 64.10A 70.40 -.50 70.90 1895 ---- 78.10B 68.30A 68.30A 74.80 -.50 75.30 1900 ---- 82.60B 72.60A 72.60A 79.20 -.50 79.70 1905 ---- 87.10B 76.90A 76.90A 83.70 -.40 84.10 1910 ---- 91.70B 81.40A 81.40A 88.30 -.30 88.60 1915 ---- 96.40B 85.90A 85.90A 92.90 -.30 93.20 1920 ---- 99.70B 90.40A 90.40A 97.50 -.30 97.80 1925 ---- 105.80B 95.00A 95.00A 102.20 -.30 102.50 1930 ---- 109.10B 100.00A 100.00A 106.90 -.30 107.20 1935 ---- 113.90B 104.70A 104.70A 111.70 -.30 112.00 1940 ---- 118.70B 109.40A 109.40A 116.50 -.20 116.70 1945 ---- 123.50B 114.10A 114.10A 121.30 -.20 121.50 1950 ---- 129.80B 118.60A 118.60A 126.10 -.20 126.30 1955 ---- 133.20B 123.70A 123.70A 131.00 -.20 131.20 1960 ---- 138.00B 128.50A 128.50A 135.80 -.20 136.00 1965 ---- 142.90B 133.60A 133.60A 140.70 -.20 140.90 1970 ---- 147.80B 138.20A 138.20A 145.60 -.20 145.80 1975 ---- 154.20B 142.80A 142.80A 150.50 -.20 150.70 1980 ---- 157.60B 148.00A 148.00A 155.40 -.20 155.60 1985 ---- 162.50B 152.90A 152.90A 160.40 -.10 160.50 1990 ---- 167.50B 157.80A 157.80A 165.30 -.10 165.40 1995 ---- 172.40B 162.90A 162.90A 170.20 -.10 170.30 2000 ---- 178.80B 167.30A 167.30A 175.20 UNCH 175.20 2005 ---- ---- ---- 172.60A 180.10 ---- ---- 2010 ---- ---- ---- 177.40A 185.10 ---- ---- 2015 ---- ---- ---- 182.40A 190.00 ---- ---- 2020 ---- ---- ---- 187.60A 195.00 ---- ---- 2025 ---- ---- ---- 192.00A 199.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 12 138 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 278.00B 268.20A 277.90B 270.50 UNCH 270.50 1560 ---- 273.00B 263.20A 272.90B 265.50 UNCH 265.50 1565 ---- 268.00B 258.20A 267.90B 260.50 UNCH 260.50 1570 ---- 263.00B 253.20A 262.90B 255.50 UNCH 255.50 1575 ---- 258.00B 248.20A 257.90B 250.50 UNCH 250.50 1580 ---- 253.00B 243.20A 252.90B 245.50 UNCH 245.50 1585 ---- 248.00B 238.20A 247.90B 240.50 UNCH 240.50 1590 ---- 243.00B 233.20A 242.90B 235.50 UNCH 235.50 1595 ---- 238.00B 228.20A 237.90B 230.50 UNCH 230.50 1600 ---- 233.00B 223.20A 232.80B 225.50 UNCH 225.50 1605 ---- 228.00B 218.20A 227.90B 220.50 UNCH 220.50 1610 ---- 223.00B 213.20A 222.90B 215.50 UNCH 215.50 1615 ---- 218.00B 208.20A 217.90B 210.50 UNCH 210.50 1620 ---- 213.00B 203.20A 212.90B 205.50 UNCH 205.50 1625 ---- 208.00B 198.20A 207.90B 200.50 UNCH 200.50 1630 ---- 203.00B 193.20A 202.90B 195.50 UNCH 195.50 1635 ---- 198.00B 188.20A 197.90B 190.50 UNCH 190.50 1640 ---- 193.00B 183.20A 192.90B 185.50 UNCH 185.50 1645 ---- 188.00B 178.20A 187.90B 180.50 UNCH 180.50 1650 ---- 183.00B 173.20A 182.80B 175.50 UNCH 175.50 1655 ---- 178.00B 168.20A 177.90B 170.50 UNCH 170.50 1660 ---- 173.00B 163.20A 172.90B 165.50 UNCH 165.50 1665 ---- 168.30B 156.80A 168.30B 160.50 UNCH 160.50 1670 ---- 163.30B 151.80A 163.30B 155.50 UNCH 155.50 1675 ---- 158.30B 146.80A 158.30B 150.50 UNCH 150.50 1680 ---- 153.30B 141.80A 153.30B 145.50 UNCH 145.50 1685 ---- 148.30B 136.80A 148.30B 140.50 UNCH 140.50 1690 ---- 143.30B 131.80A 143.30B 135.50 UNCH 135.50 1695 ---- 138.30B 126.80A 138.30B 130.50 UNCH 130.50 1700 ---- 133.50B 121.60A 133.50B 125.50 UNCH 125.50 1 1705 ---- 128.30B 116.80A 128.30B 120.50 UNCH 120.50 1710 ---- 123.30B 111.80A 123.30B 115.50 UNCH 115.50 1 1715 ---- 118.30B 106.80A 118.30B 110.50 UNCH 110.50 1720 ---- 113.30B 101.80A 113.30B 105.50 UNCH 105.50 1725 ---- 108.50B 96.70A 108.50B 100.50 UNCH 100.50 1730 ---- 103.30B 91.80A 103.30B 95.50 UNCH 95.50 1735 ---- 98.40B 86.80A 98.40B 90.50 UNCH 90.50 1740 ---- 93.40B 81.90A 93.40B 85.50 UNCH 85.50 3 1745 ---- 88.40B 76.90A 88.40B 80.50 UNCH 80.50 1750 ---- 83.50B 71.70A 83.50B 75.50 UNCH 75.50 2 1755 ---- 78.40B 66.90A 78.40B 70.50 UNCH 70.50 1760 ---- 73.40B 61.90A 73.40B 65.50 UNCH 65.50 3 1765 ---- 68.40B 57.00A 68.40B 60.60 UNCH 60.60 1 5 1770 ---- 63.40B 52.00A 63.40B 55.60 UNCH 55.60 355 1775 ---- 58.60B 47.00A 58.60B 50.60 -.10 55 50.70 1 95 1780 45.00 53.50B 42.20A 44.90A 45.70 -.20 1 45.90 4 9 1785 39.50 48.60B 37.20A 39.50 40.80 -.30 2 41.10 1 60 1790 41.00 43.60B 32.50A 35.00 35.90 -.50 2 36.40 4 21 1795 ---- 38.80B 27.90A 38.80B 31.10 -.70 9 31.80 5 204 1800 28.70 34.10B 23.40A 34.10B 26.40 -1.00 7 27.40 63 135 1805 20.40 29.40B 19.20A 29.40B 21.90 -1.20 3 23.10 22 12 1810 17.90 24.80B 15.40A 15.70A 17.70 -1.50 6 19.20 153 128 1815 12.70 20.50B 12.00A 15.70B 13.80 -1.80 3 15.60 108 240 1820 10.70 16.40B 9.00A 9.60 10.50 -1.80 116 12.30 144 161 1825 10.80 12.80B 6.40A 7.00B 7.70 -1.90 42 9.60 480 521 1830 8.30 9.80B 4.50A 4.90B 5.50 -1.80 83 7.30 349 298 1835 5.80 7.20B 3.00A 3.00A 3.80 -1.60 181 5.40 337 215 1840 4.50 5.10B 2.10A 2.10A 2.60 -1.40 22 4.00 117 226 1845 ---- 3.60B 1.40A 3.60B 1.80 -1.10 6 2.90 92 221 1850 1.30 2.50B 1.00A 1.00A 1.20 -.90 40 2.10 78 293 1855 1.20 1.80 .70A .70A .80 -.70 22 1.50 44 74 1860 .70 1.20B .60A 1.10B .60 -.50 24 1.10 29 180 1865 .50 .50 .40 .40 .40 -.50 22 .90 23 55 1870 ---- ---- .40A .40A .30 -.40 .70 6 54 1875 ---- ---- .30A .30A .30 -.20 .50 26 117 1880 .30 .30 .20A .20A .20 -.20 6 .40 8 68 1885 .20 .20 .20 .20 .20 -.10 10 .30 7 74 1890 .20 .20 .20 .20 .10 -.10 1 .20 39 123 1895 .20 .20 .10 .10 .10 -.10 3 .20 1 72 1900 .20 .20 .20 .10A .10 UNCH 1 .10 5 69 1905 ---- ---- ---- ---- .10 UNCH .10 1 22 1910 .10 .10 .10 .10 .10 UNCH 1 .10 8 21 1915 ---- ---- ---- ---- .10 UNCH .10 6 11 1920 ---- ---- ---- ---- .10 UNCH .10 8 1925 ---- ---- ---- ---- .10 UNCH .10 1 3 1930 ---- ---- ---- ---- .10 UNCH .10 2 1935 ---- ---- ---- ---- .10 UNCH .10 1 1940 ---- ---- ---- ---- .10 UNCH .10 20 1945 ---- ---- ---- ---- .10 UNCH .10 3 15 1950 ---- ---- ---- ---- .10 UNCH .10 2 1955 ---- ---- ---- ---- .10 UNCH .10 14 1960 ---- ---- ---- ---- .10 UNCH .10 3 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 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 668 2166 4281 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 6 1685 ---- ---- ---- ---- .10 UNCH .10 23 1690 ---- ---- ---- ---- .10 UNCH .10 74 1695 ---- ---- ---- ---- .10 UNCH .10 60 1700 ---- ---- ---- ---- .10 UNCH .10 18 1705 ---- ---- ---- ---- .10 UNCH .10 8 55 1710 ---- ---- ---- ---- .10 UNCH .10 37 1715 .10 .10 .10 .10 .10 UNCH 13 .10 3 60 1720 .10 .10 .10 .10 .10 UNCH 20 .10 123 1725 ---- ---- ---- ---- .10 UNCH .10 71 1730 ---- ---- ---- ---- .10 UNCH .10 4 55 1735 ---- ---- ---- ---- .10 UNCH .10 59 1740 .10 .10 .10 .10 .10 UNCH 2 .10 19 23 1745 .10 .10 .10 .10 .10 UNCH 1 .10 11 73 1750 ---- ---- ---- ---- .10 UNCH .10 100 88 1755 ---- ---- ---- ---- .10 UNCH .10 38 1760 .10 .10 .10 .10 .10 UNCH 1 .10 18 95 1765 .10 .10 .10 .10 .20 UNCH 10 .20 2 84 1770 .20 .20 .20 .20 .20 UNCH 5 .20 39 499 1775 .20 .20 .20 .20 .20 -.20 150 .40 64 410 1780 .40 .40 .20 .20 .30 -.20 18 .50 29 93 1785 .40 .40 .30 .30 .40 -.30 6 .70 47 128 1790 .80 .90 .40A .40A .50 -.50 23 1.00 89 455 1795 1.00 1.00 .50 .70B .70 -.70 16 1.40 111 236 1800 1.70 1.70 .70A 1.10B 1.00 -1.00 162 2.00 108 145 1805 2.20 2.20 1.00A 1.70B 1.50 -1.20 21 2.70 109 32 1810 2.90 3.70B 1.50 2.40 2.30 -1.50 79 3.80 45 80 1815 4.20 5.30 2.10A 2.90A 3.40 -1.80 154 5.20 69 44 1820 5.50 7.50 3.00 5.30 5.10 -1.90 135 7.00 52 42 1825 8.70 10.00 4.50A 8.40B 7.30 -1.90 84 9.20 19 13 1830 9.80 13.20B 6.40A 11.30B 10.10 -1.80 82 11.90 7 7 1835 11.60 16.80B 8.90A 15.00B 13.40 -1.60 17 15.00 21 21 1840 ---- 20.70B 11.90A 11.90A 17.20 -1.40 18.60 1 1 1845 ---- 25.00B 15.30A 15.30A 21.40 -1.10 22.50 1850 ---- 29.50B 19.20A 19.20A 25.80 -.90 26.70 1855 ---- 34.20B 23.40A 23.40A 30.40 -.70 31.10 20 20 1860 ---- 39.00B 27.80A 27.80A 35.20 -.50 35.70 1865 ---- 43.70B 32.50A 32.50A 40.00 -.40 40.40 1870 ---- 48.50B 37.20A 37.20A 44.90 -.30 45.20 1875 ---- 53.60B 42.00A 42.00A 49.90 -.20 50.10 1880 ---- 58.50B 47.00A 47.00A 54.80 -.20 55.00 1885 ---- 63.40B 52.00A 52.00A 59.80 -.10 59.90 1890 ---- 68.40B 56.90A 56.90A 64.70 -.10 64.80 1895 ---- 73.30B 61.80A 61.80A 69.70 -.10 69.80 1900 ---- 78.50B 66.70A 66.70A 74.70 UNCH 74.70 1905 ---- 83.30B 71.80A 71.80A 79.70 UNCH 79.70 1910 ---- 88.30B 76.80A 76.80A 84.70 UNCH 84.70 1915 ---- 93.30B 81.80A 81.80A 89.70 UNCH 89.70 1920 ---- 98.30B 86.80A 86.80A 94.70 UNCH 94.70 1925 ---- 103.40B 91.60A 91.60A 99.70 UNCH 99.70 1930 ---- 108.30B 96.80A 96.80A 104.70 UNCH 104.70 1935 ---- 113.30B 101.80A 101.80A 109.70 UNCH 109.70 1940 ---- 118.30B 106.70A 106.70A 114.70 UNCH 114.70 1945 ---- 123.30B 111.70A 111.70A 119.70 UNCH 119.70 1950 ---- 128.40B 116.50A 116.50A 124.70 UNCH 124.70 1955 ---- 133.30B 121.70A 121.70A 129.70 UNCH 129.70 1960 ---- 138.20B 126.70A 126.70A 134.70 UNCH 134.70 1965 ---- 143.20B 131.70A 131.70A 139.70 UNCH 139.70 1970 ---- 148.20B 136.70A 136.70A 144.70 UNCH 144.70 1975 ---- 151.80B 141.50A 141.50A 149.70 UNCH 149.70 1980 ---- 156.80B 147.00A 147.00A 154.70 UNCH 154.70 1985 ---- 161.80B 152.00A 152.00A 159.70 UNCH 159.70 1990 ---- 166.80B 157.00A 157.00A 164.70 UNCH 164.70 1995 ---- 171.80B 162.00A 162.00A 169.70 UNCH 169.70 2000 ---- 176.80B 167.00A 167.00A 174.70 UNCH 174.70 2005 ---- 181.80B 172.00A 172.00A 179.70 UNCH 179.70 2010 ---- 186.80B 177.00A 177.00A 184.70 UNCH 184.70 2015 ---- 191.80B 182.00A 182.00A 189.70 UNCH 189.70 2020 ---- 196.80B 187.00A 187.00A 194.70 UNCH 194.70 2025 ---- 201.80B 192.00A 192.00A 199.70 UNCH 199.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 999 995 3441 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- 253.00B 243.20A 252.90B 245.40 UNCH 245.40 1585 ---- 248.00B 238.20A 247.90B 240.40 UNCH 240.40 1590 ---- 243.00B 233.20A 242.90B 235.40 UNCH 235.40 1595 ---- 238.00B 228.20A 237.90B 230.40 UNCH 230.40 1600 ---- 233.00B 223.20A 232.80B 225.40 UNCH 225.40 1605 ---- 228.00B 218.20A 227.90B 220.40 UNCH 220.40 1610 ---- 223.00B 213.20A 222.90B 215.40 UNCH 215.40 1615 ---- 218.00B 208.20A 217.90B 210.40 UNCH 210.40 1620 ---- 213.00B 203.20A 212.90B 205.40 UNCH 205.40 1625 ---- 208.50B 196.60A 208.50B 200.40 UNCH 200.40 1630 ---- 203.00B 193.20A 202.90B 195.40 UNCH 195.40 1635 ---- 198.00B 188.20A 197.90B 190.40 UNCH 190.40 1640 ---- 193.00B 183.20A 192.90B 185.40 UNCH 185.40 1645 ---- 188.00B 178.20A 187.90B 180.40 UNCH 180.40 1650 ---- 183.50B 171.70A 183.50B 175.40 UNCH 175.40 1655 ---- 178.00B 168.20A 177.90B 170.40 UNCH 170.40 1660 ---- 173.00B 163.20A 172.90B 165.40 UNCH 165.40 1665 ---- 168.00B 158.20A 167.90B 160.40 UNCH 160.40 1670 ---- 163.00B 153.20A 162.80B 155.40 UNCH 155.40 1675 ---- 158.50B 146.70A 158.50B 150.40 UNCH 150.40 1680 ---- 153.00B 143.20A 152.80B 145.40 UNCH 145.40 1685 ---- 148.00B 138.20A 147.80B 140.40 -.10 140.50 1690 ---- 143.10B 133.30A 143.00B 135.40 -.10 135.50 1695 ---- 138.10B 128.30A 138.00B 130.40 -.10 130.50 1700 ---- 133.60B 121.80A 133.60B 125.40 -.10 125.50 1705 ---- 128.10B 118.20A 128.00B 120.40 -.20 120.60 1710 ---- 123.10B 113.20A 123.00B 115.50 -.10 115.60 1715 ---- 118.10B 108.30A 118.00B 110.50 -.10 110.60 1720 ---- 113.20B 103.30A 113.10B 105.50 -.20 105.70 1725 ---- 108.70B 96.90A 108.70B 100.60 -.10 100.70 1730 ---- 103.30B 93.40A 103.20B 95.60 -.20 95.80 1735 ---- 98.30B 88.40A 98.20B 90.60 -.20 90.80 1740 ---- 93.40B 83.50A 93.30B 85.70 -.20 85.90 1745 ---- 88.20B 78.60A 88.20B 80.80 -.20 81.00 1750 ---- 83.90B 72.30A 83.90B 75.90 -.20 76.10 1755 ---- 78.60B 67.50A 78.50B 71.00 -.30 71.30 1760 ---- 73.70B 62.70A 73.70B 66.10 -.40 66.50 1765 ---- 68.70B 57.90A 68.70B 61.20 -.50 61.70 1770 ---- 64.30B 53.20A 64.30B 56.50 -.40 56.90 1 1775 ---- 59.50B 48.50A 59.50B 51.70 -.60 52.30 1780 ---- 54.80B 44.00A 54.80B 47.00 -.70 47.70 1 6 1785 ---- 50.10B 39.50A 50.10B 42.50 -.70 43.20 57 1790 ---- 45.50B 35.30A 45.50B 38.00 -.90 38.90 1 25 1795 ---- 41.00B 31.20A 41.00B 33.70 -1.10 34.80 57 1800 28.30 36.70B 27.30A 27.90A 29.70 -1.10 2 30.80 1 71 1805 ---- 32.50B 23.70A 32.50B 25.90 -1.20 27.10 7 62 1810 ---- 28.50B 20.40A 28.50B 22.30 -1.40 23.70 51 308 1815 ---- 24.90B 17.40A 24.90B 19.10 -1.40 20.50 2 34 1820 17.30 21.40B 14.80A 14.80A 16.10 -1.50 2 17.60 53 123 1825 12.40 18.30B 12.30A 18.30B 13.50 -1.50 6 15.00 65 422 1830 10.30 15.50B 10.10 10.70B 11.20 -1.40 12 12.60 47 28 1835 10.20 13.10B 8.30A 8.30A 9.20 -1.40 18 10.60 14 18 1840 ---- 10.90B 6.70A 10.90B 7.60 -1.20 8.80 34 34 1845 ---- 9.00B 5.50A 9.00B 6.10 -1.20 1 7.30 7 20 1850 5.40 7.40B 4.40A 4.40A 5.00 -1.00 1 6.00 13 15 1855 4.30 6.00 3.60A 4.40B 4.00 -.90 6 4.90 9 18 1860 ---- 4.90B 2.90A 4.90B 3.30 -.80 2 4.10 313 302 1865 ---- 4.00B 2.40A 4.00B 2.60 -.70 21 3.30 1 51 1870 ---- 3.20B 2.00A 3.20B 2.20 -.60 1 2.80 31 43 1875 ---- 2.60B 1.70A 2.60B 1.80 -.50 2.30 46 56 1880 1.60 2.20B 1.40A 2.20B 1.50 -.50 15 2.00 5 9 1885 ---- 1.80B 1.20A 1.20A 1.20 -.50 1.70 2 1890 ---- 1.50B 1.00A 1.00A 1.00 -.40 10 1.40 6 6 1895 1.00 1.20B .90A 1.20B .90 -.30 10 1.20 1900 ---- ---- .80A .80A .80 -.30 1 1.10 315 299 1905 .70 .90B .70 .90B .70 -.20 10 .90 15 20 1910 .40 .40 .40 .40 .60 -.20 2 .80 10 1915 ---- ---- .50A .50A .50 -.20 .70 1920 ---- ---- .50A .50A .40 -.20 66 .60 9 13 1925 ---- ---- .40A .40A .40 -.20 .60 85 85 1930 ---- ---- .40A .40A .40 -.10 .50 3 1935 ---- ---- ---- ---- .30 -.10 .40 1940 ---- ---- .30A .30A .30 -.10 .40 4 10 1945 ---- ---- ---- ---- .30 UNCH .30 1 1 1950 .20 .30B .20 .30B .20 -.10 6 .30 1 1955 ---- ---- .20A .20A .20 -.10 50 .30 20 20 1960 ---- ---- ---- ---- .20 UNCH .20 1 2 1965 ---- ---- ---- ---- .20 UNCH .20 1970 ---- ---- ---- ---- .20 UNCH .20 50 50 1975 ---- ---- ---- ---- .20 UNCH .20 2 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 40 40 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 36 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 242 1247 2360 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 1620 ---- ---- ---- ---- .10 UNCH .10 38 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 40 40 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 88 1645 ---- ---- ---- ---- .10 UNCH .10 12 1650 ---- ---- ---- ---- .10 UNCH .10 15 1655 ---- ---- ---- ---- .10 UNCH .10 3 1660 ---- ---- ---- ---- .10 UNCH .10 15 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 11 1675 ---- ---- ---- ---- .10 UNCH .10 1 3 1680 ---- ---- ---- ---- .10 UNCH 1 .10 8 1685 ---- ---- ---- ---- .10 UNCH .10 1 1690 ---- ---- ---- ---- .10 -.10 .20 16 1695 ---- ---- ---- ---- .10 -.10 .20 78 1700 ---- ---- ---- ---- .10 -.10 .20 20 26 1705 ---- ---- ---- ---- .10 -.10 50 .20 24 24 1710 ---- ---- .20A .20A .10 -.20 .30 1715 ---- ---- ---- ---- .20 -.10 .30 1 1 1720 ---- ---- ---- ---- .20 -.10 .30 1 99 1725 .20 .30 .20 .30 .20 -.20 30 .40 1 1730 ---- ---- .30A .30A .30 -.10 1 .40 2 4 1735 ---- ---- .40A .40A .30 -.20 .50 1 1740 ---- ---- .40A .40A .40 -.20 .60 1 156 1745 .40 .40 .40 .40 .40 -.30 6 .70 1 6 1750 ---- ---- .60A .60A .50 -.30 .80 2 72 1755 ---- ---- .70A .70A .60 -.30 .90 2 22 1760 ---- ---- .80A .80A .70 -.40 1.10 2 187 1765 1.00 1.00 .90 .90 .90 -.40 5 1.30 1 24 1770 ---- ---- 1.00A 1.00A 1.10 -.50 49 1.60 9 50 1775 1.40 1.40 1.20A 1.20A 1.30 -.60 12 1.90 35 31 1780 ---- ---- 1.50A 1.50A 1.70 -.70 2.40 22 1785 2.40 2.80B 1.80 2.30B 2.10 -.80 4 2.90 17 105 1790 3.50 3.60 2.30A 2.30A 2.60 -1.00 98 3.60 16 223 1795 3.10 3.70 2.80A 3.10A 3.40 -1.00 6 4.40 79 259 1800 4.40 5.60B 3.40A 4.70B 4.30 -1.20 1 5.50 51 79 1805 5.40 7.00B 4.30A 6.00B 5.50 -1.20 4 6.70 8 18 1810 7.00 8.70B 5.30A 7.60B 6.90 -1.40 2 8.30 312 318 1815 10.60 10.60 6.70A 6.70A 8.70 -1.40 11 10.10 35 32 1820 12.90 12.90 8.20A 11.70B 10.80 -1.40 33 12.20 41 47 1825 13.40 15.50B 10.10A 13.50B 13.10 -1.50 1 14.60 29 19 1830 18.40 18.40 12.30A 12.30A 15.80 -1.40 2 17.20 10 10 1835 17.00 21.60B 14.80A 14.80A 18.80 -1.40 7 20.20 4 2 1840 ---- 25.10B 17.60A 17.60A 22.10 -1.30 23.40 1845 ---- 28.80B 20.70A 20.70A 25.70 -1.10 26.80 1 1 1850 ---- 32.80B 24.10A 24.10A 29.60 -1.00 30.60 6 3 1855 ---- 37.00B 27.70A 27.70A 33.60 -.90 34.50 1860 ---- 41.30B 31.60A 31.60A 37.80 -.80 38.60 1865 ---- 45.80B 35.60A 35.60A 42.20 -.70 42.90 1870 ---- 50.30B 39.90A 39.90A 46.70 -.60 47.30 1875 ---- 55.00B 44.30A 44.30A 51.30 -.60 51.90 1880 ---- 59.70B 48.80A 48.80A 56.00 -.50 56.50 1885 ---- 64.50B 53.40A 53.40A 60.80 -.40 61.20 1890 ---- 69.30B 58.10A 58.10A 65.60 -.40 66.00 1895 ---- 73.80B 62.80A 62.80A 70.40 -.40 70.80 1900 ---- 79.00B 67.60A 67.60A 75.30 -.30 75.60 1905 ---- 82.50B 72.40A 72.40A 80.20 -.20 80.40 1910 ---- 87.40B 77.70A 77.70A 85.10 -.20 85.30 1915 ---- 92.40B 82.50A 82.50A 90.00 -.20 90.20 1920 ---- 97.30B 87.50A 87.50A 95.00 -.10 95.10 1925 ---- 103.70B 92.00A 92.00A 99.90 -.20 100.10 1930 ---- 107.20B 97.40A 97.40A 104.90 -.10 105.00 1935 ---- 112.20B 102.30A 102.30A 109.80 -.10 109.90 1940 ---- 117.10B 107.20A 107.20A 114.80 -.10 114.90 1945 ---- 122.10B 112.20A 112.20A 119.80 UNCH 119.80 1950 ---- 128.50B 116.80A 116.80A 124.80 UNCH 124.80 1955 ---- 132.10B 122.10A 122.10A 129.70 -.10 129.80 1960 ---- 137.00B 127.10A 127.10A 134.70 UNCH 134.70 1965 ---- 141.90B 132.10A 132.10A 139.70 UNCH 139.70 1970 ---- 146.90B 137.10A 137.10A 144.70 UNCH 144.70 1975 ---- 153.50B 141.70A 141.70A 149.70 UNCH 149.70 1980 ---- 156.90B 147.10A 147.10A 154.70 UNCH 154.70 1985 ---- 161.90B 152.10A 152.10A 159.60 UNCH 159.60 1990 ---- 166.90B 157.10A 157.10A 164.60 UNCH 164.60 1995 ---- 171.90B 162.10A 162.10A 169.60 UNCH 169.60 2000 ---- 178.40B 166.60A 166.60A 174.60 UNCH 174.60 2005 ---- 181.90B 172.00A 172.00A 179.60 UNCH 179.60 2010 ---- 186.90B 177.00A 177.00A 184.60 UNCH 184.60 2015 ---- 191.80B 182.00A 182.00A 189.60 UNCH 189.60 2020 ---- 196.80B 187.00A 187.00A 194.60 UNCH 194.60 2025 ---- 203.40B 191.60A 191.60A 199.60 UNCH 199.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 323 751 2207 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0600 +.0110 1.0490 280 ---- ---- ---- ---- 1.0100 +.0110 .9990 285 ---- ---- ---- ---- .9600 +.0110 .9490 290 ---- ---- ---- ---- .9100 +.0110 .8990 295 ---- ---- ---- ---- .8600 +.0110 .8490 300 ---- ---- ---- ---- .8100 +.0105 .7995 305 ---- ---- ---- ---- .7600 +.0105 .7495 310 ---- ---- ---- ---- .7105 +.0110 .6995 315 ---- ---- ---- ---- .6605 +.0105 .6500 320 ---- ---- ---- ---- .6110 +.0110 .6000 325 ---- ---- ---- ---- .5610 +.0105 .5505 330 ---- ---- ---- ---- .5115 +.0105 .5010 335 ---- ---- ---- ---- .4620 +.0100 .4520 340 ---- .4280B .4000A .4280B .4130 +.0100 .4030 345 ---- ---- ---- ---- .3640 +.0095 .3545 350 ---- .3310B .3045A .3310B .3165 +.0095 .3070 355 ---- ---- ---- ---- .2695 +.0085 .2610 360 ---- .2385B .2145A .2385B .2245 +.0075 .2170 365 ---- .1880B ---- .1855B .1820 +.0065 .1755 370 ---- .1540B .1350A .1540B .1435 +.0055 .1380 375 ---- .1175B .1015A .1175B .1090 +.0035 .1055 380 ---- .0895B .0730A .0890B .0800 +.0020 .0780 385 ---- .0655B .0525A .0650B .0570 +.0005 .0565 390 ---- .0465B .0365A .0465B .0390 -.0010 .0400 395 .0265 .0325B .0255A .0260A .0265 -.0015 10 .0280 400 ---- .0225B .0180A .0220B .0185 -.0010 .0195 405 ---- .0150B .0125A .0150B .0125 -.0010 .0135 410 ---- .0105B .0090A .0100B .0090 -.0005 .0095 415 ---- .0070B ---- .0070B .0060 -.0005 .0065 420 ---- ---- ---- ---- .0045 UNCH .0045 425 ---- ---- ---- ---- .0030 -.0005 .0035 430 ---- ---- ---- ---- .0020 -.0005 .0025 435 ---- ---- ---- ---- .0015 UNCH .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0010 -.0005 .0015 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0020 -.0010 .0030 335 ---- ---- ---- ---- .0025 -.0010 .0035 340 ---- ---- .0040A .0040A .0035 -.0010 .0045 345 ---- ---- .0055A .0055A .0045 -.0015 .0060 350 ---- ---- .0070A .0070A .0065 -.0020 .0085 355 ---- ---- .0100A .0100A .0100 -.0025 .0125 360 .0160 .0160 .0140A .0140A .0150 -.0030 10 .0180 10 10 365 ---- ---- .0205A .0205A .0225 -.0045 .0270 370 ---- ---- .0305A .0305A .0335 -.0060 .0395 375 .0495 .0570B .0445A .0570B .0495 -.0070 1 .0565 380 ---- .0800B .0640A .0640A .0700 -.0090 .0790 385 ---- .1090B .0895A .0895A .0965 -.0110 .1075 390 ---- ---- .1205A .1205A .1290 -.0120 .1410 395 ---- ---- .1565A .1565A .1665 -.0125 .1790 400 ---- .2220B .1965A .1965A .2080 -.0125 .2205 405 ---- ---- ---- ---- .2525 -.0120 .2645 410 ---- ---- ---- ---- .2985 -.0115 .3100 415 ---- ---- ---- ---- .3455 -.0115 .3570 420 ---- .4075B .3795A .3795A .3940 -.0110 .4050 425 ---- ---- ---- ---- .4425 -.0110 .4535 430 ---- ---- .4770A .4770A .4915 -.0110 .5025 435 ---- ---- ---- ---- .5410 -.0110 .5520 440 ---- ---- ---- ---- .5905 -.0110 .6015 445 ---- ---- ---- ---- .6405 -.0110 .6515 450 ---- ---- ---- ---- .6900 -.0110 .7010 455 ---- ---- ---- ---- .7400 -.0110 .7510 460 ---- ---- ---- ---- .7900 -.0110 .8010 465 ---- ---- ---- ---- .8400 -.0110 .8510 470 ---- ---- ---- ---- .8900 -.0110 .9010 475 ---- ---- ---- ---- .9400 -.0110 .9510 480 ---- ---- ---- ---- .9900 -.0110 1.0010 485 ---- ---- ---- ---- 1.0400 -.0110 1.0510 490 ---- ---- ---- ---- 1.0900 -.0110 1.1010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 10 10 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 280 ---- ---- ---- ---- 1.0110 +.0105 1.0005 285 ---- ---- ---- ---- .9615 +.0105 .9510 290 ---- ---- ---- ---- .9120 +.0105 .9015 295 ---- ---- ---- ---- .8630 +.0105 .8525 300 ---- .8245B .8015A .8245B .8135 +.0100 .8035 305 ---- ---- ---- ---- .7650 +.0100 .7550 310 ---- .7305B .7040A .7305B .7165 +.0100 .7065 315 ---- ---- ---- ---- .6680 +.0095 .6585 320 ---- .6345B .6085A .6345B .6205 +.0095 .6110 325 ---- ---- ---- ---- .5735 +.0095 .5640 330 ---- .5405B .5155A .5405B .5270 +.0090 .5180 335 ---- ---- ---- ---- .4815 +.0085 .4730 340 ---- .4505B .4265A .4505B .4375 +.0085 .4290 345 ---- ---- ---- ---- .3945 +.0080 .3865 350 ---- .3655B .3435A .3655B .3535 +.0075 .3460 355 ---- ---- ---- ---- .3140 +.0070 .3070 360 ---- .2870B .2680A .2870B .2770 +.0065 .2705 365 ---- .2510B .2340A .2510B .2420 +.0055 .2365 370 ---- .2175B .2025A .2175B .2095 +.0050 .2045 375 ---- .1875B .1725A .1870B .1800 +.0040 .1760 380 ---- .1600B .1470A .1600B .1535 +.0035 .1500 385 ---- .1360B .1245A .1360B .1300 +.0025 .1275 390 ---- .1145B .1050A .1145B .1095 +.0020 .1075 395 ---- .0960B .0880A .0960B .0915 +.0010 .0905 400 ---- .0800B .0735A .0735A .0765 +.0005 .0760 405 ---- .0665B .0615A .0615A .0635 UNCH .0635 410 ---- .0550B .0510A .0510A .0525 -.0005 .0530 415 ---- .0450B .0425A .0425A .0435 -.0010 .0445 420 ---- ---- .0350A .0350A .0355 -.0015 .0370 425 ---- ---- .0290A .0290A .0290 -.0020 .0310 430 ---- ---- .0240A .0240A .0235 -.0020 .0255 435 ---- ---- .0200A .0200A .0195 -.0020 .0215 440 ---- ---- .0165A .0165A .0160 -.0020 .0180 445 ---- ---- .0140A .0140A .0130 -.0020 .0150 450 ---- ---- .0120A .0120A .0110 -.0015 .0125 455 ---- ---- .0100A .0100A .0090 -.0015 .0105 460 ---- ---- ---- ---- .0075 -.0010 .0085 465 ---- ---- ---- ---- .0065 -.0010 .0075 470 ---- ---- ---- ---- .0055 -.0005 .0060 475 ---- ---- ---- ---- .0045 -.0005 .0050 480 ---- ---- ---- ---- .0035 -.0010 .0045 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 280 ---- ---- ---- ---- .0030 -.0010 .0040 285 ---- ---- ---- ---- .0040 -.0005 .0045 290 ---- ---- ---- ---- .0045 -.0010 .0055 295 ---- ---- ---- ---- .0055 -.0005 .0060 300 ---- ---- ---- ---- .0060 -.0010 .0070 305 ---- ---- .0080A .0080A .0075 -.0010 .0085 310 ---- ---- .0095A .0095A .0090 -.0010 .0100 315 ---- ---- .0110A .0110A .0105 -.0015 .0120 320 ---- ---- .0135A .0135A .0125 -.0015 .0140 325 ---- ---- .0160A .0160A .0155 -.0015 .0170 330 ---- ---- .0195A .0195A .0190 -.0020 .0210 335 ---- ---- .0235A .0235A .0235 -.0020 .0255 340 ---- ---- .0285A .0285A .0290 -.0025 .0315 345 ---- ---- .0350A .0350A .0365 -.0025 .0390 350 ---- ---- .0430A .0430A .0450 -.0035 .0485 355 ---- ---- .0525A .0525A .0555 -.0040 .0595 360 ---- ---- .0645A .0645A .0680 -.0045 .0725 365 ---- ---- .0785A .0785A .0825 -.0055 .0880 370 ---- ---- .0955A .0955A .1000 -.0060 .1060 375 ---- ---- .1155A .1155A .1205 -.0065 .1270 380 ---- ---- .1380A .1380A .1435 -.0075 .1510 385 ---- ---- .1635A .1635A .1695 -.0085 .1780 390 ---- ---- .1925A .1925A .1990 -.0090 .2080 395 ---- ---- .2235A .2235A .2310 -.0095 .2405 400 ---- ---- .2575A .2575A .2655 -.0105 .2760 405 ---- ---- .2935A .2935A .3025 -.0110 .3135 410 ---- ---- .3315A .3315A .3415 -.0115 .3530 415 ---- ---- ---- ---- .3820 -.0120 .3940 420 ---- ---- .4130A .4130A .4240 -.0120 .4360 425 ---- ---- ---- ---- .4670 -.0130 .4800 430 ---- .5250B .4995A .4995A .5115 -.0130 .5245 435 ---- ---- ---- ---- .5570 -.0130 .5700 440 ---- .6170B .5910A .5910A .6035 -.0130 .6165 445 ---- ---- ---- ---- .6510 -.0125 .6635 450 ---- .7120B .6850A .6850A .6985 -.0125 .7110 455 ---- ---- ---- ---- .7465 -.0120 .7585 460 ---- ---- ---- ---- .7950 -.0120 .8070 465 ---- ---- ---- ---- .8435 -.0120 .8555 470 ---- .9070B .8795A .8795A .8925 -.0120 .9045 475 ---- ---- ---- ---- .9420 -.0115 .9535 480 ---- ---- ---- ---- .9915 -.0110 1.0025 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0600 +.0110 1.0490 280 ---- ---- ---- ---- 1.0100 +.0110 .9990 285 ---- ---- ---- ---- .9600 +.0110 .9490 290 ---- ---- ---- ---- .9100 +.0110 .8990 295 ---- ---- ---- ---- .8600 +.0110 .8490 300 ---- ---- ---- ---- .8100 +.0110 .7990 305 ---- ---- ---- ---- .7600 +.0110 .7490 310 ---- ---- ---- ---- .7100 +.0110 .6990 315 ---- ---- ---- ---- .6600 +.0110 .6490 320 ---- ---- ---- ---- .6100 +.0105 .5995 325 ---- ---- ---- ---- .5605 +.0110 .5495 330 ---- ---- ---- ---- .5105 +.0105 .5000 335 ---- ---- ---- ---- .4610 +.0105 .4505 340 ---- .4080B .3985A .4080B .4115 +.0100 .4015 345 ---- ---- ---- ---- .3625 +.0100 .3525 350 ---- .3290B .3015A .3290B .3140 +.0100 .3040 355 ---- ---- ---- ---- .2665 +.0095 .2570 360 ---- .2340B .2095A .2340B .2200 +.0085 .2115 365 ---- .1720B .1680A .1720B .1760 +.0070 .1690 370 ---- .1465B .1275A .1465B .1355 +.0055 .1300 375 ---- .1090B .0925A .1090B .0995 +.0030 .0965 380 ---- .0805B .0645A .0800B .0700 +.0015 .0685 385 ---- .0560B .0440A .0555B .0465 -.0005 .0470 390 ---- .0380B .0290A .0380B .0305 -.0010 .0315 10 395 ---- .0250B .0190A .0250B .0195 -.0010 .0205 20 400 ---- .0160B .0130A .0160B .0130 -.0005 .0135 405 ---- .0105B ---- .0100B .0085 -.0005 .0090 410 ---- .0065B ---- ---- .0060 UNCH .0060 415 ---- ---- ---- ---- .0040 -.0005 .0045 420 ---- ---- ---- ---- .0030 UNCH .0030 425 ---- ---- ---- ---- .0020 UNCH .0020 430 ---- ---- ---- ---- .0015 UNCH .0015 435 ---- ---- ---- ---- .0010 UNCH .0010 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- .0035A .0035A .0030 -.0010 .0040 350 ---- ---- .0050A .0050A .0045 -.0010 .0055 355 ---- ---- .0070A .0070A .0065 -.0020 .0085 360 ---- ---- .0095A .0095A .0105 -.0025 .0130 365 ---- ---- .0145A .0145A .0160 -.0040 .0200 370 ---- ---- .0230A .0230A .0255 -.0060 .0315 375 ---- .0480B .0355A .0355A .0400 -.0075 .0475 380 ---- .0715B .0540A .0540A .0600 -.0095 .0695 1 1 385 ---- .1010B .0800A .0800A .0865 -.0115 .0980 390 ---- .1330B .1120A .1120A .1200 -.0125 .1325 10 395 ---- ---- .1540A .1540A .1595 -.0120 .1715 400 ---- .2165B .1905A .1905A .2025 -.0120 .2145 405 ---- ---- ---- ---- .2480 -.0115 .2595 410 ---- ---- ---- ---- .2955 -.0110 .3065 415 ---- ---- ---- ---- .3435 -.0115 .3550 420 ---- .4060B .3780A .3780A .3925 -.0110 .4035 425 ---- ---- ---- ---- .4415 -.0110 .4525 430 ---- ---- ---- ---- .4910 -.0110 .5020 435 ---- ---- ---- ---- .5405 -.0110 .5515 440 ---- ---- ---- ---- .5905 -.0110 .6015 445 ---- ---- ---- ---- .6400 -.0110 .6510 450 ---- ---- ---- ---- .6900 -.0110 .7010 455 ---- ---- ---- ---- .7400 -.0110 .7510 460 ---- ---- ---- ---- .7900 -.0110 .8010 465 ---- ---- ---- ---- .8400 -.0110 .8510 470 ---- ---- ---- ---- .8900 -.0110 .9010 475 ---- ---- ---- ---- .9400 -.0110 .9510 480 ---- ---- ---- ---- .9900 -.0110 1.0010 485 ---- ---- ---- ---- 1.0400 -.0110 1.0510 490 ---- ---- ---- ---- 1.0900 -.0110 1.1010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0600 +.0110 1.0490 280 ---- ---- ---- ---- 1.0100 +.0110 .9990 285 ---- ---- ---- ---- .9600 +.0110 .9490 290 ---- ---- ---- ---- .9100 +.0110 .8990 295 ---- ---- ---- ---- .8600 +.0105 .8495 300 ---- ---- ---- ---- .8105 +.0110 .7995 305 ---- ---- ---- ---- .7605 +.0105 .7500 310 ---- ---- ---- ---- .7110 +.0105 .7005 315 ---- ---- ---- ---- .6615 +.0105 .6510 320 ---- ---- ---- ---- .6120 +.0100 .6020 325 ---- ---- ---- ---- .5630 +.0105 .5525 330 ---- .5285B .5010A .5285B .5140 +.0100 .5040 335 ---- ---- ---- ---- .4655 +.0095 .4560 340 ---- .4315B .4050A .4315B .4175 +.0090 .4085 345 ---- ---- ---- ---- .3705 +.0090 .3615 350 ---- .3380B .3130A .3380B .3245 +.0080 .3165 355 ---- ---- ---- ---- .2805 +.0075 .2730 360 ---- .2495B .2280A .2495B .2385 +.0070 .2315 365 ---- .1985B .1895A .1985B .1990 +.0055 .1935 370 ---- .1710B .1540A .1710B .1630 +.0045 .1585 375 ---- .1395B .1230A .1395B .1305 +.0035 .1270 380 ---- .1120B .0950A .1105B .1030 +.0030 .1000 385 ---- .0875B .0735A .0870B .0795 +.0015 .0780 390 ---- .0675B .0560A .0675B .0605 +.0005 .0600 10 10 395 ---- .0515B .0425A .0515B .0455 UNCH .0455 400 ---- .0390B .0320A .0390B .0340 -.0010 .0350 405 ---- .0295B .0245A .0295B .0250 -.0015 .0265 410 ---- .0220B .0185A .0220B .0185 -.0015 .0200 415 ---- .0160B .0140A .0160B .0140 -.0015 .0155 420 ---- .0120B .0110A .0120B .0105 -.0010 .0115 425 ---- ---- .0085A .0085A .0080 -.0010 .0090 430 ---- ---- ---- ---- .0060 -.0010 .0070 435 ---- ---- ---- ---- .0045 -.0010 .0055 440 ---- ---- ---- ---- .0035 -.0005 .0040 445 ---- ---- ---- ---- .0030 UNCH .0030 450 ---- ---- ---- ---- .0020 -.0005 .0025 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H2E JAN23 Copper Weekly Friday Option - Week 2 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0015 UNCH .0015 305 ---- ---- ---- ---- .0015 -.0005 .0020 310 ---- ---- ---- ---- .0020 -.0005 .0025 315 ---- ---- ---- ---- .0025 -.0005 .0030 320 ---- ---- ---- ---- .0030 -.0010 .0040 325 ---- ---- ---- ---- .0040 -.0005 .0045 330 ---- ---- .0055A .0055A .0050 -.0010 .0060 335 ---- ---- .0070A .0070A .0065 -.0010 .0075 340 ---- ---- .0085A .0085A .0085 -.0015 .0100 345 ---- ---- .0110A .0110A .0110 -.0025 .0135 350 ---- ---- .0150A .0150A .0155 -.0025 .0180 355 ---- ---- .0200A .0200A .0210 -.0035 .0245 10 360 ---- ---- .0270A .0270A .0290 -.0040 .0330 365 ---- ---- .0365A .0365A .0395 -.0050 .0445 370 ---- ---- .0490A .0490A .0530 -.0065 .0595 375 ---- ---- .0650A .0650A .0710 -.0070 .0780 380 ---- .1020B .0860A .0860A .0930 -.0080 .1010 385 ---- .1305B .1115A .1115A .1190 -.0095 .1285 10 10 390 ---- ---- .1415A .1415A .1500 -.0105 .1605 395 ---- ---- .1755A .1755A .1850 -.0115 .1965 400 ---- ---- .2125A .2125A .2235 -.0120 .2355 405 ---- ---- ---- ---- .2645 -.0125 .2770 410 ---- ---- ---- ---- .3080 -.0125 .3205 415 ---- ---- ---- ---- .3530 -.0125 .3655 420 ---- .4130B .3860A .3860A .3995 -.0125 .4120 425 ---- ---- ---- ---- .4470 -.0120 .4590 430 ---- .5085B .4810A .4810A .4950 -.0120 .5070 435 ---- ---- ---- ---- .5435 -.0120 .5555 440 ---- .6065B .5785A .5785A .5925 -.0115 .6040 445 ---- ---- ---- ---- .6420 -.0110 .6530 450 ---- ---- ---- ---- .6910 -.0115 .7025 455 ---- ---- ---- ---- .7410 -.0110 .7520 460 ---- ---- ---- ---- .7905 -.0110 .8015 465 ---- ---- ---- ---- .8400 -.0115 .8515 470 ---- ---- ---- ---- .8900 -.0110 .9010 475 ---- ---- ---- ---- .9400 -.0110 .9510 480 ---- ---- ---- ---- .9900 -.0110 1.0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 20 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2100 +.0110 1.1990 265 ---- ---- ---- ---- 1.1600 +.0110 1.1490 270 ---- ---- ---- ---- 1.1100 +.0110 1.0990 275 ---- ---- ---- ---- 1.0600 +.0110 1.0490 280 ---- ---- ---- ---- 1.0100 +.0110 .9990 285 ---- ---- ---- ---- .9600 +.0110 .9490 290 ---- ---- ---- ---- .9100 +.0110 .8990 295 ---- ---- ---- ---- .8600 +.0110 .8490 300 ---- ---- ---- ---- .8105 +.0110 .7995 305 ---- ---- ---- ---- .7605 +.0110 .7495 310 ---- ---- ---- ---- .7105 +.0110 .6995 315 ---- ---- ---- ---- .6610 +.0110 .6500 320 ---- ---- ---- ---- .6110 +.0105 .6005 325 ---- ---- ---- ---- .5615 +.0110 .5505 330 ---- ---- ---- ---- .5115 +.0100 .5015 335 ---- ---- ---- ---- .4625 +.0105 .4520 340 ---- .4285B .4005A .4285B .4135 +.0100 .4035 345 ---- ---- ---- ---- .3650 +.0095 .3555 350 ---- .3320B .3055A .3320B .3180 +.0095 .3085 355 ---- ---- ---- ---- .2715 +.0085 .2630 360 ---- .2405B .2165A .2405B .2275 +.0080 .2195 365 ---- .1910B ---- .1910B .1855 +.0065 .1790 370 ---- .1575B .1385A .1575B .1475 +.0055 .1420 375 ---- .1215B .1055A .1215B .1135 +.0035 .1100 380 ---- .0940B .0775A .0935B .0850 +.0020 .0830 30 385 ---- .0695B .0565A .0685B .0620 +.0010 .0610 390 ---- .0505B .0405A .0500B .0440 UNCH .0440 395 ---- .0360B .0285A .0360B .0310 -.0005 .0315 400 ---- .0255B .0205A .0255B .0215 -.0010 .0225 405 ---- .0180B .0145A .0180B .0150 -.0010 .0160 20 410 ---- .0125B .0110A .0125B .0105 -.0010 .0115 415 ---- .0085B ---- .0085B .0075 -.0005 .0080 420 ---- ---- ---- ---- .0055 -.0005 .0060 10 425 ---- ---- ---- ---- .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 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0015 UNCH .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0020 -.0005 .0025 330 ---- ---- ---- ---- .0025 -.0005 .0030 10 335 ---- ---- ---- ---- .0030 -.0010 .0040 20 340 ---- ---- ---- ---- .0040 -.0010 .0050 345 ---- ---- .0060A .0060A .0055 -.0015 .0070 350 ---- ---- .0085A .0085A .0085 -.0015 .0100 26 355 ---- ---- .0115A .0115A .0120 -.0025 .0145 360 ---- ---- .0165A .0165A .0180 -.0030 .0210 10 365 ---- ---- .0235A .0235A .0260 -.0045 .0305 10 370 ---- ---- .0340A .0340A .0375 -.0060 .0435 375 ---- ---- .0485A .0485A .0535 -.0075 .0610 37 380 ---- .0845B .0680A .0680A .0750 -.0090 .0840 23 385 ---- .1135B .0935A .0935A .1015 -.0105 .1120 19 390 ---- ---- .1240A .1240A .1340 -.0110 .1450 1 395 ---- ---- .1595A .1595A .1710 -.0110 .1820 10 400 ---- .2245B .1990A .1990A .2115 -.0115 .2230 405 ---- ---- ---- ---- .2550 -.0115 .2665 410 ---- ---- ---- ---- .3000 -.0115 .3115 415 ---- ---- ---- ---- .3470 -.0115 .3585 420 ---- .4090B .3805A .3805A .3945 -.0120 .4065 425 ---- ---- ---- ---- .4430 -.0115 .4545 430 ---- .5065B .4775A .4775A .4920 -.0115 .5035 435 ---- ---- ---- ---- .5415 -.0115 .5530 440 ---- ---- ---- ---- .5910 -.0110 .6020 445 ---- ---- ---- ---- .6405 -.0115 .6520 450 ---- ---- ---- ---- .6900 -.0115 .7015 455 ---- ---- ---- ---- .7400 -.0115 .7515 460 ---- ---- ---- ---- .7900 -.0110 .8010 465 ---- ---- ---- ---- .8400 -.0110 .8510 470 ---- ---- ---- ---- .8900 -.0110 .9010 475 ---- ---- ---- ---- .9400 -.0110 .9510 480 ---- ---- ---- ---- .9900 -.0110 1.0010 485 ---- ---- ---- ---- 1.0400 -.0110 1.0510 490 ---- ---- ---- ---- 1.0900 -.0110 1.1010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 166 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0600 +.0110 1.0490 280 ---- ---- ---- ---- 1.0100 +.0110 .9990 285 ---- ---- ---- ---- .9600 +.0110 .9490 290 ---- ---- ---- ---- .9100 +.0110 .8990 295 ---- ---- ---- ---- .8600 +.0110 .8490 300 ---- ---- ---- ---- .8100 +.0110 .7990 305 ---- ---- ---- ---- .7605 +.0110 .7495 310 ---- ---- ---- ---- .7105 +.0110 .6995 315 ---- ---- ---- ---- .6610 +.0110 .6500 320 ---- ---- ---- ---- .6115 +.0110 .6005 325 ---- ---- ---- ---- .5620 +.0105 .5515 330 ---- .5175B .4995A .5175B .5125 +.0105 .5020 335 ---- ---- ---- ---- .4635 +.0100 .4535 340 ---- .4295B .4025A .4295B .4150 +.0100 .4050 345 ---- ---- ---- ---- .3670 +.0095 .3575 350 ---- .3340B .3090A .3340B .3200 +.0085 .3115 355 ---- ---- ---- ---- .2745 +.0080 .2665 360 ---- .2440B .2220A .2440B .2315 +.0070 .2245 365 ---- ---- .1825A .1825A .1910 +.0060 .1850 370 ---- .1630B .1455A .1630B .1535 +.0045 .1490 375 ---- .1280B .1140A .1280B .1205 +.0035 .1170 380 ---- .1000B .0860A .1000B .0915 +.0020 .0895 385 ---- .0760B .0645A .0740B .0680 +.0005 .0675 390 ---- .0565B .0480A .0565B .0495 -.0005 .0500 395 ---- .0415B .0355A .0415B .0360 -.0010 .0370 400 ---- .0300B .0260A .0300B .0260 -.0010 .0270 405 ---- .0215B .0195A .0210B .0190 -.0010 .0200 410 ---- .0150B ---- .0150B .0140 -.0005 .0145 415 ---- ---- ---- ---- .0100 -.0005 .0105 420 ---- ---- ---- ---- .0075 -.0005 .0080 425 ---- ---- ---- ---- .0055 UNCH .0055 430 ---- ---- ---- ---- .0040 UNCH .0040 435 ---- ---- ---- ---- .0030 UNCH .0030 440 ---- ---- ---- ---- .0025 +.0005 .0020 445 ---- ---- ---- ---- .0020 +.0005 .0015 450 ---- ---- ---- ---- .0015 +.0005 .0010 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0010 +.0005 .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 H2W JAN23 Copper Weekly Wednesday Option - Week 2 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0020 UNCH .0020 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- ---- ---- .0030 UNCH .0030 330 ---- ---- ---- ---- .0035 -.0005 .0040 335 ---- ---- ---- ---- .0045 -.0010 .0055 340 ---- ---- ---- ---- .0060 -.0010 .0070 345 ---- ---- .0085A .0085A .0075 -.0020 .0095 350 ---- ---- .0115A .0115A .0105 -.0025 .0130 355 ---- ---- .0155A .0155A .0150 -.0030 .0180 360 ---- ---- .0215A .0215A .0220 -.0035 .0255 365 ---- ---- .0295A .0295A .0310 -.0050 .0360 370 ---- ---- .0405A .0405A .0440 -.0060 .0500 375 ---- ---- .0560A .0560A .0605 -.0075 .0680 380 ---- ---- .0760A .0760A .0815 -.0090 .0905 385 ---- .1190B .1015A .1015A .1080 -.0105 .1185 390 ---- ---- .1320A .1320A .1395 -.0110 .1505 395 ---- ---- .1665A .1665A .1755 -.0120 .1875 400 ---- .2285B .2050A .2050A .2155 -.0120 .2275 405 ---- ---- ---- ---- .2585 -.0120 .2705 410 ---- ---- ---- ---- .3035 -.0115 .3150 415 ---- ---- ---- ---- .3495 -.0115 .3610 420 ---- .4100B .3830A .3830A .3970 -.0110 .4080 425 ---- ---- ---- ---- .4450 -.0110 .4560 430 ---- .5070B .4790A .4790A .4935 -.0110 .5045 435 ---- ---- ---- ---- .5425 -.0105 .5530 440 ---- ---- ---- ---- .5915 -.0110 .6025 445 ---- ---- ---- ---- .6410 -.0110 .6520 450 ---- ---- ---- ---- .6905 -.0110 .7015 455 ---- ---- ---- ---- .7405 -.0105 .7510 460 ---- ---- ---- ---- .7900 -.0110 .8010 465 ---- ---- ---- ---- .8400 -.0110 .8510 470 ---- ---- ---- ---- .8900 -.0110 .9010 475 ---- ---- ---- ---- .9400 -.0110 .9510 480 ---- ---- ---- ---- .9900 -.0110 1.0010 485 ---- ---- ---- ---- 1.0400 -.0110 1.0510 490 ---- ---- ---- ---- 1.0900 -.0110 1.1010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.2100 +.0105 1.1995 265 ---- ---- ---- ---- 1.1600 +.0105 1.1495 270 ---- ---- ---- ---- 1.1100 +.0105 1.0995 275 ---- ---- ---- ---- 1.0600 +.0105 1.0495 280 ---- ---- ---- ---- 1.0100 +.0105 .9995 285 ---- ---- ---- ---- .9600 +.0105 .9495 290 ---- ---- ---- ---- .9100 +.0105 .8995 295 ---- ---- ---- ---- .8600 +.0105 .8495 300 ---- ---- ---- ---- .8100 +.0105 .7995 305 ---- ---- ---- ---- .7600 +.0105 .7495 310 ---- ---- ---- ---- .7100 +.0105 .6995 315 ---- ---- ---- ---- .6600 +.0105 .6495 320 ---- ---- ---- ---- .6100 +.0105 .5995 325 ---- ---- ---- ---- .5600 +.0105 .5495 330 ---- ---- ---- ---- .5100 +.0105 .4995 335 ---- ---- ---- ---- .4600 +.0105 .4495 340 ---- ---- ---- ---- .4100 +.0105 .3995 345 ---- ---- ---- ---- .3600 +.0105 .3495 350 ---- ---- ---- ---- .3100 +.0105 .2995 355 ---- ---- ---- ---- .2600 +.0105 .2495 360 ---- ---- ---- ---- .2100 +.0105 .1995 365 ---- ---- ---- ---- .1600 +.0105 .1495 370 ---- .1095B .0965A .1095B .1100 +.0095 .1005 375 ---- ---- .0535A .0535A .0600 +.0040 .0560 380 .0160 .0325B .0080A .0080A .0100 -.0125 2 .0225 1 1 385 ---- .0090B .0005A .0090B .0000 -.0065 .0065 1 20 390 ---- ---- .0005A .0005A .0000 -.0015 .0015 1 12 395 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 2 405 ---- ---- ---- ---- .0000 -.0005 .0005 1 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 36 H3W DEC22 Copper Weekly Wednesday 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 1 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 2 370 ---- ---- .0005A .0005A .0000 -.0015 .0015 2 1 375 ---- ---- .0010A .0010A .0000 -.0070 .0070 11 11 380 .0210 .0220B .0010A .0035B .0000 -.0235 3 .0235 1 385 ---- ---- .0440A .0440A .0400 -.0175 .0575 390 ---- ---- .0910A .0910A .0900 -.0125 .1025 395 ---- ---- ---- ---- .1400 -.0115 .1515 400 ---- ---- ---- ---- .1900 -.0115 .2015 405 ---- ---- ---- ---- .2400 -.0115 .2515 410 ---- ---- ---- ---- .2900 -.0115 .3015 415 ---- ---- ---- ---- .3400 -.0115 .3515 420 ---- ---- ---- ---- .3900 -.0115 .4015 425 ---- ---- ---- ---- .4400 -.0115 .4515 430 ---- ---- ---- ---- .4900 -.0115 .5015 435 ---- ---- ---- ---- .5400 -.0115 .5515 440 ---- ---- ---- ---- .5900 -.0115 .6015 445 ---- ---- ---- ---- .6400 -.0115 .6515 450 ---- ---- ---- ---- .6900 -.0115 .7015 455 ---- ---- ---- ---- .7400 -.0115 .7515 460 ---- ---- ---- ---- .7900 -.0115 .8015 465 ---- ---- ---- ---- .8400 -.0115 .8515 470 ---- ---- ---- ---- .8900 -.0115 .9015 475 ---- ---- ---- ---- .9400 -.0115 .9515 480 ---- ---- ---- ---- .9900 -.0115 1.0015 485 ---- ---- ---- ---- 1.0400 -.0115 1.0515 490 ---- ---- ---- ---- 1.0900 -.0115 1.1015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 14 15 H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.2105 +.0110 1.1995 265 ---- ---- ---- ---- 1.1605 +.0110 1.1495 270 ---- ---- ---- ---- 1.1105 +.0110 1.0995 275 ---- ---- ---- ---- 1.0605 +.0110 1.0495 280 ---- ---- ---- ---- 1.0105 +.0110 .9995 285 ---- ---- ---- ---- .9605 +.0110 .9495 290 ---- ---- ---- ---- .9105 +.0110 .8995 295 ---- ---- ---- ---- .8605 +.0110 .8495 300 ---- ---- ---- ---- .8105 +.0110 .7995 305 ---- ---- ---- ---- .7605 +.0110 .7495 310 ---- ---- ---- ---- .7105 +.0110 .6995 315 ---- ---- ---- ---- .6605 +.0110 .6495 320 ---- ---- ---- ---- .6105 +.0110 .5995 325 ---- ---- ---- ---- .5605 +.0110 .5495 330 ---- ---- ---- ---- .5105 +.0110 .4995 335 ---- ---- ---- ---- .4605 +.0110 .4495 340 ---- ---- ---- ---- .4105 +.0110 .3995 345 ---- ---- ---- ---- .3605 +.0110 .3495 350 ---- ---- ---- ---- .3105 +.0110 .2995 355 ---- ---- ---- ---- .2605 +.0110 .2495 360 ---- .2120B .1970A .2120B .2105 +.0100 .2005 365 ---- ---- ---- ---- .1605 +.0080 .1525 370 ---- .1280B .1030A .1280B .1125 +.0060 .1065 375 ---- .0760B .0610A .0760B .0695 +.0030 .0665 380 .0380 .0470B .0305A .0335A .0350 -.0005 2 .0355 1 1 385 .0145 .0230B .0130A .0185B .0145 -.0025 10 .0170 22 22 390 ---- .0095B .0060A .0095B .0060 -.0015 .0075 11 395 ---- ---- .0030A .0030A .0025 -.0010 .0035 1 12 400 ---- ---- ---- ---- .0010 -.0005 .0015 10 405 ---- ---- ---- ---- .0005 UNCH .0005 1 410 ---- ---- ---- ---- .0005 UNCH .0005 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 12 24 65 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 3 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0010 .0015 1 2 365 ---- ---- .0020A .0020A .0005 -.0030 .0035 3 3 370 ---- ---- .0035A .0035A .0025 -.0050 .0075 3 17 375 .0140 .0140 .0080A .0080A .0095 -.0080 1 .0175 14 12 380 .0270 .0400 .0190A .0190A .0250 -.0115 4 .0365 2 42 385 ---- ---- .0440A .0440A .0545 -.0135 .0680 10 390 ---- .1105B .0825A .0825A .0960 -.0125 .1085 1 395 ---- ---- ---- ---- .1425 -.0120 .1545 400 ---- .2055B .1760A .1760A .1910 -.0115 .2025 405 ---- ---- ---- ---- .2405 -.0110 .2515 410 ---- ---- ---- ---- .2905 -.0110 .3015 415 ---- ---- ---- ---- .3405 -.0110 .3515 420 ---- ---- ---- ---- .3905 -.0110 .4015 425 ---- ---- ---- ---- .4405 -.0110 .4515 430 ---- ---- ---- ---- .4905 -.0110 .5015 435 ---- ---- ---- ---- .5405 -.0110 .5515 440 ---- ---- ---- ---- .5905 -.0110 .6015 445 ---- ---- ---- ---- .6405 -.0110 .6515 450 ---- ---- ---- ---- .6905 -.0110 .7015 455 ---- ---- ---- ---- .7405 -.0110 .7515 460 ---- ---- ---- ---- .7905 -.0110 .8015 465 ---- ---- ---- ---- .8405 -.0110 .8515 470 ---- ---- ---- ---- .8905 -.0110 .9015 475 ---- ---- ---- ---- .9405 -.0110 .9515 480 ---- ---- ---- ---- .9905 -.0110 1.0015 485 ---- ---- ---- ---- 1.0405 -.0110 1.0515 490 ---- ---- ---- ---- 1.0905 -.0110 1.1015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 23 91 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0600 +.0110 1.0490 280 ---- ---- ---- ---- 1.0100 +.0110 .9990 285 ---- ---- ---- ---- .9600 +.0110 .9490 290 ---- ---- ---- ---- .9100 +.0105 .8995 295 ---- ---- ---- ---- .8605 +.0105 .8500 300 ---- ---- ---- ---- .8110 +.0105 .8005 305 ---- ---- ---- ---- .7615 +.0105 .7510 310 ---- ---- ---- ---- .7120 +.0100 .7020 315 ---- ---- ---- ---- .6630 +.0100 .6530 320 ---- .6290B .6010A .6290B .6145 +.0100 .6045 325 ---- ---- ---- ---- .5660 +.0100 .5560 330 ---- .5320B .5050A .5320B .5175 +.0095 .5080 335 ---- ---- ---- ---- .4700 +.0090 .4610 340 ---- .4370B .4115A .4370B .4235 +.0090 .4145 345 ---- ---- ---- ---- .3780 +.0085 .3695 350 ---- .3470B .3230A .3470B .3340 +.0080 .3260 355 ---- ---- ---- ---- .2920 +.0075 .2845 360 ---- .2630B .2420A .2420A .2515 +.0065 .2450 365 ---- .2240B .2055A .2240B .2140 +.0055 .2085 370 ---- .1880B .1695A .1880B .1795 +.0045 .1750 375 ---- .1575B .1380A .1570B .1480 +.0030 .1450 380 ---- .1295B .1120A .1290B .1205 +.0020 .1185 385 ---- .1050B .0900A .1050B .0970 +.0010 .0960 390 ---- .0850B .0720A .0840B .0775 +.0005 .0770 395 ---- .0680B .0575A .0675B .0610 -.0010 .0620 400 ---- .0540B .0455A .0540B .0480 -.0010 .0490 405 ---- .0430B .0360A .0430B .0380 -.0010 .0390 410 ---- .0340B .0285A .0340B .0295 -.0015 .0310 415 ---- .0265B .0230A .0260B .0230 -.0015 .0245 420 ---- .0205B .0180A .0205B .0180 -.0010 .0190 425 ---- .0160B .0145A .0145A .0140 -.0010 .0150 430 ---- ---- .0115A .0115A .0110 -.0010 .0120 435 ---- ---- ---- ---- .0090 -.0005 .0095 440 ---- ---- ---- ---- .0070 -.0005 .0075 445 ---- ---- ---- ---- .0055 -.0005 .0060 450 ---- ---- ---- ---- .0045 -.0005 .0050 455 ---- ---- ---- ---- .0035 -.0005 .0040 460 ---- ---- ---- ---- .0030 -.0005 .0035 465 ---- ---- ---- ---- .0025 -.0005 .0030 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0010 -.0005 .0015 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- ---- ---- ---- .0015 -.0005 .0020 295 ---- ---- ---- ---- .0020 -.0005 .0025 300 ---- ---- ---- ---- .0025 -.0005 .0030 305 ---- ---- ---- ---- .0030 -.0005 .0035 310 ---- ---- ---- ---- .0035 -.0010 .0045 315 ---- ---- ---- ---- .0045 -.0010 .0055 320 ---- ---- .0065A .0065A .0055 -.0015 .0070 325 ---- ---- .0075A .0075A .0070 -.0015 .0085 330 ---- ---- .0095A .0095A .0090 -.0015 .0105 335 ---- ---- .0115A .0115A .0115 -.0015 .0130 340 ---- ---- .0145A .0145A .0150 -.0015 .0165 345 ---- ---- .0185A .0185A .0190 -.0025 .0215 350 ---- ---- .0235A .0235A .0250 -.0030 .0280 355 ---- ---- .0305A .0305A .0325 -.0035 .0360 360 ---- ---- .0390A .0390A .0425 -.0040 .0465 365 ---- ---- .0505A .0505A .0545 -.0055 .0600 10 370 ---- ---- .0650A .0650A .0695 -.0070 .0765 375 ---- ---- .0830A .0830A .0885 -.0075 .0960 380 ---- ---- .1050A .1050A .1105 -.0090 .1195 8 385 ---- ---- .1300A .1300A .1370 -.0100 .1470 20 390 ---- ---- .1595A .1595A .1670 -.0110 .1780 20 395 ---- ---- .1925A .1925A .2005 -.0120 .2125 400 ---- ---- .2280A .2280A .2375 -.0120 .2495 405 ---- ---- .2665A .2665A .2770 -.0125 .2895 410 ---- ---- ---- ---- .3185 -.0125 .3310 415 ---- ---- ---- ---- .3620 -.0125 .3745 420 ---- .4205B .3940A .3940A .4070 -.0120 .4190 425 ---- ---- ---- ---- .4530 -.0115 .4645 430 ---- .5135B .4860A .4860A .5000 -.0115 .5115 435 ---- ---- ---- ---- .5475 -.0115 .5590 440 ---- .6095B .5815A .5815A .5955 -.0115 .6070 445 ---- ---- ---- ---- .6440 -.0115 .6555 450 ---- .7070B .6785A .6785A .6930 -.0110 .7040 455 ---- ---- ---- ---- .7420 -.0115 .7535 460 ---- ---- ---- ---- .7915 -.0110 .8025 465 ---- ---- ---- ---- .8410 -.0110 .8520 470 ---- ---- ---- ---- .8905 -.0115 .9020 475 ---- ---- ---- ---- .9405 -.0110 .9515 480 ---- ---- ---- ---- .9900 -.0115 1.0015 485 ---- ---- ---- ---- 1.0400 -.0110 1.0510 490 ---- ---- ---- ---- 1.0900 -.0110 1.1010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 H4W DEC22 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0600 +.0110 1.0490 280 ---- ---- ---- ---- 1.0100 +.0110 .9990 285 ---- ---- ---- ---- .9600 +.0110 .9490 290 ---- ---- ---- ---- .9100 +.0110 .8990 295 ---- ---- ---- ---- .8600 +.0110 .8490 300 ---- ---- ---- ---- .8100 +.0110 .7990 305 ---- ---- ---- ---- .7600 +.0110 .7490 310 ---- ---- ---- ---- .7100 +.0110 .6990 315 ---- ---- ---- ---- .6600 +.0110 .6490 320 ---- ---- ---- ---- .6105 +.0115 .5990 325 ---- ---- ---- ---- .5605 +.0115 .5490 330 ---- ---- ---- ---- .5105 +.0110 .4995 335 ---- ---- ---- ---- .4605 +.0110 .4495 340 ---- ---- ---- ---- .4105 +.0110 .3995 345 ---- ---- ---- ---- .3610 +.0110 .3500 350 ---- ---- ---- ---- .3115 +.0105 .3010 355 ---- ---- ---- ---- .2625 +.0105 .2520 360 ---- .2280B .2005A .2280B .2135 +.0095 .2040 365 ---- ---- ---- ---- .1660 +.0085 .1575 370 ---- .1340B .1115A .1340B .1210 +.0060 .1150 375 ---- .0890B .0735A .0890B .0810 +.0035 .0775 380 ---- .0595B .0435A .0585B .0490 +.0010 .0480 385 .0285 .0350B .0245A .0245A .0275 -.0005 9 .0280 3 12 390 ---- .0195B .0135A .0195B .0145 -.0010 .0155 3 395 ---- .0105B .0080A .0100B .0080 -.0005 .0085 1 400 ---- .0055B ---- .0055B .0045 -.0005 .0050 3 405 ---- ---- ---- ---- .0030 UNCH .0030 410 ---- ---- ---- ---- .0020 +.0005 .0015 10 415 ---- ---- ---- ---- .0010 UNCH .0010 10 420 ---- ---- ---- ---- .0010 +.0005 .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 9 3 39 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 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0025 -.0005 .0030 10 360 .0040 .0040 .0040 .0040 .0035 -.0015 10 .0050 365 ---- ---- .0065A .0065A .0060 -.0030 .0090 10 370 ---- ---- .0105A .0105A .0110 -.0050 .0160 375 ---- .0295B .0180A .0180A .0210 -.0075 .0285 18 380 ---- .0510B .0330A .0330A .0390 -.0100 .0490 10 14 385 ---- ---- .0580A .0580A .0675 -.0115 .0790 34 390 ---- .1180B .0930A .0930A .1045 -.0120 .1165 395 ---- ---- ---- ---- .1480 -.0115 .1595 400 ---- .2085B .1805A .1805A .1945 -.0110 .2055 405 ---- ---- ---- ---- .2425 -.0110 .2535 410 ---- ---- ---- ---- .2915 -.0110 .3025 415 ---- ---- ---- ---- .3410 -.0110 .3520 420 ---- ---- ---- ---- .3905 -.0110 .4015 425 ---- ---- ---- ---- .4405 -.0110 .4515 430 ---- ---- ---- ---- .4905 -.0110 .5015 435 ---- ---- ---- ---- .5405 -.0105 .5510 440 ---- ---- ---- ---- .5905 -.0105 .6010 445 ---- ---- ---- ---- .6400 -.0110 .6510 450 ---- ---- ---- ---- .6900 -.0110 .7010 455 ---- ---- ---- ---- .7400 -.0110 .7510 460 ---- ---- ---- ---- .7900 -.0110 .8010 465 ---- ---- ---- ---- .8400 -.0110 .8510 470 ---- ---- ---- ---- .8900 -.0110 .9010 475 ---- ---- ---- ---- .9400 -.0110 .9510 480 ---- ---- ---- ---- .9900 -.0110 1.0010 485 ---- ---- ---- ---- 1.0400 -.0110 1.0510 490 ---- ---- ---- ---- 1.0900 -.0110 1.1010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 86 H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0600 +.0110 1.0490 280 ---- ---- ---- ---- 1.0100 +.0110 .9990 285 ---- ---- ---- ---- .9600 +.0110 .9490 290 ---- ---- ---- ---- .9100 +.0110 .8990 295 ---- ---- ---- ---- .8600 +.0110 .8490 300 ---- ---- ---- ---- .8100 +.0110 .7990 305 ---- ---- ---- ---- .7600 +.0110 .7490 310 ---- ---- ---- ---- .7100 +.0110 .6990 315 ---- ---- ---- ---- .6600 +.0110 .6490 320 ---- ---- ---- ---- .6100 +.0110 .5990 325 ---- ---- ---- ---- .5605 +.0115 .5490 330 ---- ---- ---- ---- .5105 +.0110 .4995 335 ---- ---- ---- ---- .4610 +.0115 .4495 340 ---- ---- ---- ---- .4110 +.0110 .4000 345 ---- ---- ---- ---- .3615 +.0105 .3510 350 ---- .3275B .2990A .3275B .3125 +.0105 .3020 355 ---- ---- ---- ---- .2640 +.0100 .2540 360 ---- .2305B .2040A .2305B .2160 +.0090 .2070 365 ---- ---- ---- ---- .1700 +.0075 .1625 370 ---- .1395B .1180A .1395B .1270 +.0055 .1215 375 ---- .0990B .0820A .0990B .0890 +.0035 .0855 380 ---- .0685B .0535A .0675B .0585 +.0015 .0570 385 ---- .0440B .0335A .0440B .0360 -.0005 .0365 390 .0210 .0270B .0205A .0245B .0215 -.0010 1 .0225 8 395 ---- .0160B .0125A .0155B .0130 -.0005 .0135 400 ---- .0095B ---- .0090B .0080 -.0005 .0085 220 405 ---- ---- ---- ---- .0050 -.0005 .0055 25 410 ---- ---- ---- ---- .0035 UNCH .0035 15 415 ---- ---- ---- ---- .0020 UNCH .0020 9 420 ---- ---- ---- ---- .0015 UNCH .0015 425 ---- ---- ---- ---- .0010 UNCH .0010 430 ---- ---- ---- ---- .0010 +.0005 .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 277 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 +.0005 .0005 11 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0020 UNCH .0020 350 ---- ---- ---- ---- .0030 UNCH .0030 355 ---- ---- .0045A .0045A .0040 -.0010 .0050 6 360 ---- ---- .0065A .0065A .0065 -.0020 .0085 11 365 ---- ---- .0095A .0095A .0100 -.0035 .0135 370 .0140 .0140 .0140 .0140 .0170 -.0055 30 .0225 20 375 .0270 .0370B .0255A .0255A .0290 -.0080 3 .0370 2 262 380 ---- .0595B .0425A .0425A .0485 -.0095 .0580 160 385 ---- .0875B .0680A .0680A .0760 -.0110 .0870 8 390 ---- .1245B .1010A .1010A .1115 -.0120 .1235 100 395 ---- ---- .1450A .1450A .1530 -.0115 .1645 400 ---- .2120B .1845A .1845A .1975 -.0115 .2090 405 ---- ---- ---- ---- .2450 -.0110 .2560 410 ---- ---- ---- ---- .2930 -.0110 .3040 415 ---- ---- ---- ---- .3420 -.0110 .3530 420 ---- ---- ---- ---- .3910 -.0110 .4020 425 ---- ---- ---- ---- .4410 -.0105 .4515 430 ---- ---- ---- ---- .4905 -.0110 .5015 435 ---- ---- ---- ---- .5405 -.0105 .5510 440 ---- ---- ---- ---- .5900 -.0110 .6010 445 ---- ---- ---- ---- .6400 -.0110 .6510 450 ---- ---- ---- ---- .6900 -.0110 .7010 455 ---- ---- ---- ---- .7400 -.0110 .7510 460 ---- ---- ---- ---- .7900 -.0110 .8010 465 ---- ---- ---- ---- .8400 -.0110 .8510 470 ---- ---- ---- ---- .8900 -.0110 .9010 475 ---- ---- ---- ---- .9400 -.0110 .9510 480 ---- ---- ---- ---- .9900 -.0110 1.0010 485 ---- ---- ---- ---- 1.0400 -.0110 1.0510 490 ---- ---- ---- ---- 1.0900 -.0110 1.1010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 2 578 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0600 +.0110 1.0490 280 ---- ---- ---- ---- 1.0100 +.0105 .9995 285 ---- ---- ---- ---- .9605 +.0110 .9495 290 ---- ---- ---- ---- .9105 +.0105 .9000 295 ---- ---- ---- ---- .8610 +.0100 .8510 300 ---- ---- ---- ---- .8120 +.0105 .8015 305 ---- ---- ---- ---- .7630 +.0105 .7525 310 ---- .7290B .7015A .7290B .7140 +.0100 .7040 315 ---- ---- ---- ---- .6655 +.0100 .6555 320 ---- .6310B .6045A .6310B .6170 +.0095 .6075 325 ---- ---- ---- ---- .5695 +.0095 .5600 330 ---- .5355B .5095A .5355B .5220 +.0090 .5130 335 ---- ---- ---- ---- .4755 +.0090 .4665 340 ---- .4430B .4185A .4430B .4300 +.0085 .4215 345 ---- ---- ---- ---- .3860 +.0085 .3775 350 ---- .3555B .3325A .3555B .3435 +.0080 .3355 355 ---- ---- ---- ---- .3025 +.0070 .2955 360 ---- .2740B .2545A .2740B .2640 +.0060 .2580 365 ---- .2365B .2190A .2365B .2280 +.0055 .2225 370 ---- .2020B .1850A .2020B .1950 +.0045 .1905 375 ---- .1730B .1535A .1720B .1645 +.0035 .1610 380 ---- .1455B .1280A .1450B .1375 +.0025 .1350 385 ---- .1215B .1060A .1210B .1130 +.0010 .1120 390 ---- .1005B .0870A .1005B .0925 UNCH .0925 395 ---- .0830B .0715A .0825B .0755 -.0005 .0760 400 ---- .0680B .0585A .0680B .0615 -.0010 .0625 4 1 405 ---- .0555B .0480A .0555B .0500 -.0010 .0510 410 ---- .0455B .0390A .0455B .0405 -.0010 .0415 415 ---- .0365B .0315A .0365B .0325 -.0015 .0340 420 ---- .0295B .0260A .0290B .0265 -.0010 .0275 10 425 ---- .0235B .0210A .0235B .0210 -.0010 .0220 430 ---- .0185B .0170A .0185B .0170 -.0010 .0180 435 ---- .0150B .0140A .0150B .0135 -.0010 .0145 440 ---- .0120B ---- ---- .0110 -.0005 .0115 445 ---- ---- ---- ---- .0085 -.0010 .0095 450 ---- ---- ---- ---- .0070 -.0010 .0080 455 ---- ---- ---- ---- .0060 -.0005 .0065 460 ---- ---- ---- ---- .0050 -.0005 .0055 465 ---- ---- ---- ---- .0040 -.0005 .0045 470 ---- ---- ---- ---- .0035 -.0005 .0040 475 ---- ---- ---- ---- .0030 UNCH .0030 480 ---- ---- ---- ---- .0025 UNCH .0025 485 ---- ---- ---- ---- .0020 -.0005 .0025 490 ---- ---- ---- ---- .0020 UNCH .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 11 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0010 -.0005 .0015 280 ---- ---- ---- ---- .0015 -.0005 .0020 285 ---- ---- ---- ---- .0020 -.0005 .0025 290 ---- ---- ---- ---- .0025 -.0005 .0030 295 ---- ---- ---- ---- .0030 -.0010 .0040 300 ---- ---- ---- ---- .0040 -.0005 .0045 305 ---- ---- ---- ---- .0045 -.0010 .0055 310 ---- ---- .0065A .0065A .0060 -.0010 .0070 315 ---- ---- .0080A .0080A .0070 -.0015 .0085 320 ---- ---- .0095A .0095A .0090 -.0015 .0105 325 ---- ---- .0115A .0115A .0110 -.0015 .0125 330 ---- ---- .0140A .0140A .0140 -.0015 .0155 335 ---- ---- .0170A .0170A .0170 -.0020 .0190 340 ---- ---- .0210A .0210A .0215 -.0025 .0240 345 ---- ---- .0260A .0260A .0275 -.0025 .0300 1 350 ---- ---- .0325A .0325A .0345 -.0035 .0380 355 ---- ---- .0410A .0410A .0435 -.0040 .0475 1 360 ---- ---- .0515A .0515A .0550 -.0045 .0595 365 ---- ---- .0640A .0640A .0685 -.0055 .0740 370 ---- ---- .0800A .0800A .0855 -.0060 .0915 375 ---- ---- .0990A .0990A .1050 -.0070 .1120 380 ---- ---- .1210A .1210A .1275 -.0085 .1360 385 .1490 .1630B .1465A .1480 .1530 -.0095 20 .1625 390 ---- .1940B .1755A .1755A .1825 -.0105 .1930 395 ---- ---- .2075A .2075A .2150 -.0115 .2265 400 ---- ---- .2420A .2420A .2510 -.0115 .2625 405 ---- ---- .2795A .2795A .2890 -.0120 .3010 410 ---- ---- ---- ---- .3295 -.0120 .3415 415 ---- ---- ---- ---- .3715 -.0120 .3835 420 ---- ---- .4025A .4025A .4150 -.0120 .4270 425 ---- ---- ---- ---- .4595 -.0120 .4715 430 ---- .5180B .4920A .4920A .5050 -.0120 .5170 435 ---- ---- ---- ---- .5515 -.0120 .5635 440 ---- .6125B .5850A .5850A .5990 -.0115 .6105 445 ---- ---- ---- ---- .6470 -.0115 .6585 450 ---- .7090B .6810A .6810A .6950 -.0115 .7065 455 ---- ---- ---- ---- .7440 -.0115 .7555 460 ---- ---- ---- ---- .7930 -.0110 .8040 465 ---- ---- ---- ---- .8420 -.0115 .8535 470 ---- ---- ---- ---- .8915 -.0110 .9025 475 ---- ---- ---- ---- .9410 -.0110 .9520 480 ---- ---- ---- ---- .9905 -.0110 1.0015 485 ---- ---- ---- ---- 1.0405 -.0110 1.0515 490 ---- ---- ---- ---- 1.0900 -.0110 1.1010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 2 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5600 +.0110 3.5490 050 ---- ---- ---- ---- 3.3100 +.0110 3.2990 075 ---- ---- ---- ---- 3.0600 +.0110 3.0490 100 ---- ---- ---- ---- 2.8100 +.0110 2.7990 125 ---- ---- ---- ---- 2.5600 +.0110 2.5490 150 ---- ---- ---- ---- 2.3100 +.0110 2.2990 175 ---- ---- ---- ---- 2.0600 +.0110 2.0490 200 ---- ---- ---- ---- 1.8100 +.0110 1.7990 220 ---- ---- ---- ---- 1.6100 +.0110 1.5990 225 ---- ---- ---- ---- 1.5600 +.0110 1.5490 230 ---- ---- ---- ---- 1.5100 +.0110 1.4990 235 ---- ---- ---- ---- 1.4600 +.0110 1.4490 240 ---- ---- ---- ---- 1.4100 +.0110 1.3990 245 ---- ---- ---- ---- 1.3600 +.0110 1.3490 250 ---- ---- ---- ---- 1.3100 +.0110 1.2990 255 ---- ---- ---- ---- 1.2600 +.0110 1.2490 260 ---- ---- ---- ---- 1.2100 +.0110 1.1990 265 ---- ---- ---- ---- 1.1600 +.0110 1.1490 270 ---- ---- ---- ---- 1.1100 +.0110 1.0990 275 ---- ---- ---- ---- 1.0600 +.0110 1.0490 280 ---- ---- ---- ---- 1.0100 +.0110 .9990 285 ---- ---- ---- ---- .9600 +.0110 .9490 290 ---- ---- ---- ---- .9100 +.0110 .8990 295 ---- ---- ---- ---- .8600 +.0110 .8490 300 ---- ---- ---- ---- .8100 +.0110 .7990 305 ---- ---- ---- ---- .7600 +.0110 .7490 1 308 ---- ---- ---- ---- .7300 +.0110 .7190 309 ---- ---- ---- ---- .7205 +.0115 .7090 310 ---- ---- ---- ---- .7105 +.0115 .6990 311 ---- ---- ---- ---- .7005 +.0115 .6890 312 ---- ---- ---- ---- .6905 +.0115 .6790 313 ---- ---- ---- ---- .6805 +.0115 .6690 1 314 ---- ---- ---- ---- .6705 +.0115 .6590 315 ---- ---- ---- ---- .6605 +.0115 .6490 316 ---- ---- ---- ---- .6505 +.0115 .6390 317 ---- ---- ---- ---- .6405 +.0115 .6290 318 ---- ---- ---- ---- .6305 +.0115 .6190 319 ---- ---- ---- ---- .6205 +.0110 .6095 1 320 ---- ---- ---- ---- .6105 +.0110 .5995 321 ---- ---- ---- ---- .6005 +.0110 .5895 322 ---- ---- ---- ---- .5905 +.0110 .5795 323 ---- ---- ---- ---- .5805 +.0110 .5695 324 ---- ---- ---- ---- .5705 +.0110 .5595 325 ---- ---- ---- ---- .5605 +.0110 .5495 1 1 326 ---- ---- ---- ---- .5505 +.0110 .5395 327 ---- ---- ---- ---- .5405 +.0110 .5295 328 ---- ---- ---- ---- .5305 +.0110 .5195 1 329 ---- ---- ---- ---- .5205 +.0110 .5095 13 330 ---- ---- ---- ---- .5105 +.0110 .4995 331 ---- ---- ---- ---- .5005 +.0110 .4895 332 ---- ---- ---- ---- .4905 +.0110 .4795 333 ---- ---- ---- ---- .4805 +.0110 .4695 334 ---- ---- ---- ---- .4705 +.0110 .4595 10 335 ---- ---- ---- ---- .4605 +.0110 .4495 12 336 ---- ---- ---- ---- .4505 +.0110 .4395 337 ---- ---- ---- ---- .4405 +.0105 .4300 1 338 ---- ---- ---- ---- .4305 +.0105 .4200 9 339 ---- ---- ---- ---- .4205 +.0105 .4100 340 ---- ---- ---- ---- .4105 +.0105 .4000 12 341 ---- ---- ---- ---- .4005 +.0105 .3900 342 ---- ---- ---- ---- .3905 +.0105 .3800 6 343 ---- ---- ---- ---- .3805 +.0105 .3700 1 344 ---- ---- ---- ---- .3705 +.0105 .3600 3 345 ---- ---- ---- ---- .3605 +.0105 .3500 21 346 ---- ---- ---- ---- .3505 +.0105 .3400 13 347 ---- ---- ---- ---- .3405 +.0105 .3300 14 348 ---- ---- ---- ---- .3305 +.0105 .3200 15 349 ---- ---- ---- ---- .3205 +.0105 .3100 350 ---- ---- ---- ---- .3105 +.0105 .3000 68 351 ---- ---- ---- ---- .3005 +.0100 .2905 10 352 ---- ---- ---- ---- .2905 +.0100 .2805 353 ---- ---- ---- ---- .2810 +.0105 .2705 10 354 ---- ---- ---- ---- .2710 +.0105 .2605 355 ---- ---- ---- ---- .2610 +.0100 .2510 49 356 ---- ---- ---- ---- .2510 +.0100 .2410 357 ---- ---- ---- ---- .2415 +.0100 .2315 9 358 ---- ---- ---- ---- .2315 +.0100 .2215 359 ---- ---- ---- ---- .2220 +.0100 .2120 11 360 ---- .2275B .1990A .2275B .2120 +.0095 .2025 622 361 ---- ---- ---- ---- .2025 +.0100 .1925 43 362 ---- ---- ---- ---- .1925 +.0095 .1830 106 363 ---- ---- ---- ---- .1830 +.0090 .1740 144 364 ---- ---- ---- ---- .1735 +.0090 .1645 10 365 ---- ---- ---- ---- .1640 +.0090 .1550 275 366 ---- ---- ---- ---- .1545 +.0085 .1460 26 367 ---- ---- ---- ---- .1450 +.0080 .1370 236 368 ---- ---- ---- ---- .1360 +.0075 .1285 14 369 ---- ---- ---- ---- .1265 +.0070 .1195 16 370 ---- .1315B .1075A .1315B .1175 +.0065 .1110 216 371 ---- .1060B ---- .1060B .1090 +.0060 .1030 34 372 ---- .1060B ---- .1060B .1000 +.0050 .0950 4 373 ---- .0975B .0825A .0975B .0920 +.0050 .0870 5 374 ---- .0900B .0750A .0900B .0835 +.0035 .0800 375 ---- .0825B .0680A .0815B .0760 +.0035 92 .0725 6 717 376 ---- .0770B .0610A .0770B .0685 +.0025 .0660 6 26 377 ---- .0715B .0545A .0715B .0610 +.0015 .0595 51 378 ---- .0640B .0485A .0640B .0545 +.0005 .0540 15 379 ---- .0610B .0430A .0605B .0480 -.0005 .0485 11 380 .0375 .0550B .0375 .0375A .0425 -.0005 117 .0430 108 775 381 .0465 .0495B .0335A .0475B .0370 -.0015 20 .0385 12 46 382 ---- .0445B .0295A .0445B .0325 -.0015 10 .0340 13 383 ---- .0400B .0260A .0395B .0280 -.0025 8 .0305 62 384 ---- .0355B .0225A .0355B .0245 -.0020 .0265 17 385 ---- .0315B .0195A .0315B .0210 -.0025 96 .0235 50 445 386 .0200 .0280B .0170A .0225B .0185 -.0020 4 .0205 71 387 ---- .0245B .0150A .0245B .0160 -.0020 .0180 17 388 ---- .0215B .0130A .0215B .0140 -.0020 .0160 28 389 .0135 .0190B .0115A .0150B .0120 -.0020 3 .0140 3 35 390 .0120 .0165B .0100A .0130B .0105 -.0020 2 .0125 10 218 391 ---- .0145B .0090A .0145B .0095 -.0015 .0110 10 25 392 ---- .0130B .0080A .0130B .0085 -.0015 .0100 37 393 ---- .0115B .0070A .0115B .0075 -.0015 .0090 10 86 394 ---- .0100B .0065A .0100B .0065 -.0015 .0080 20 395 .0065 .0085B .0055 .0070B .0060 -.0010 27 .0070 142 396 .0060 .0075B .0055A .0060A .0055 -.0005 5 .0060 32 397 ---- .0065B .0050A .0065B .0050 -.0005 .0055 9 398 ---- .0055B ---- .0055B .0045 UNCH .0045 16 399 ---- .0050B ---- .0050B .0040 UNCH .0040 47 400 ---- .0045B ---- .0045B .0035 UNCH 357 .0035 100 2050 401 ---- .0035B ---- .0035B .0030 UNCH .0030 10 402 ---- ---- ---- ---- .0030 UNCH .0030 30 403 ---- ---- ---- ---- .0025 UNCH .0025 19 404 .0025 .0030 .0025 .0030 .0025 UNCH 8 .0025 28 405 ---- ---- ---- ---- .0020 UNCH .0020 51 406 ---- ---- ---- ---- .0020 UNCH .0020 10 407 ---- ---- ---- ---- .0015 UNCH .0015 15 408 ---- ---- ---- ---- .0015 UNCH .0015 110 409 ---- ---- ---- ---- .0015 UNCH .0015 9 410 ---- ---- ---- ---- .0010 UNCH .0010 100 415 ---- ---- ---- ---- .0005 -.0005 .0010 67 420 ---- ---- ---- ---- .0005 UNCH .0005 915 425 ---- ---- ---- ---- .0005 UNCH .0005 755 430 ---- ---- ---- ---- .0005 UNCH .0005 41 435 ---- ---- ---- ---- .0005 UNCH .0005 10 440 ---- ---- ---- ---- .0005 UNCH .0005 1341 445 ---- ---- ---- ---- .0005 UNCH .0005 25 450 ---- ---- ---- ---- .0005 UNCH .0005 2 1378 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 ---- ---- ---- ---- 3.5600 +.0110 3.5490 050 ---- ---- ---- ---- 3.3100 +.0110 3.2990 075 ---- ---- ---- ---- 3.0600 +.0110 3.0490 100 ---- ---- ---- ---- 2.8100 +.0110 2.7990 125 ---- ---- ---- ---- 2.5600 +.0110 2.5490 150 ---- ---- ---- ---- 2.3100 +.0110 2.2990 175 ---- ---- ---- ---- 2.0600 +.0110 2.0490 200 ---- ---- ---- ---- 1.8100 +.0110 1.7990 220 ---- ---- ---- ---- 1.6100 +.0110 1.5990 225 ---- ---- ---- ---- 1.5600 +.0110 1.5490 230 ---- ---- ---- ---- 1.5100 +.0110 1.4990 235 ---- ---- ---- ---- 1.4600 +.0110 1.4490 240 ---- ---- ---- ---- 1.4100 +.0110 1.3990 245 ---- ---- ---- ---- 1.3600 +.0110 1.3490 250 ---- ---- ---- ---- 1.3100 +.0110 1.2990 255 ---- ---- ---- ---- 1.2600 +.0110 1.2490 260 ---- ---- ---- ---- 1.2100 +.0110 1.1990 265 ---- ---- ---- ---- 1.1600 +.0110 1.1490 270 ---- ---- ---- ---- 1.1100 +.0110 1.0990 275 ---- ---- ---- ---- 1.0600 +.0110 1.0490 280 ---- ---- ---- ---- 1.0105 +.0110 .9995 285 ---- ---- ---- ---- .9605 +.0105 .9500 290 ---- ---- ---- ---- .9110 +.0110 .9000 295 ---- ---- ---- ---- .8615 +.0110 .8505 300 ---- ---- ---- ---- .8120 +.0105 .8015 305 ---- ---- ---- ---- .7625 +.0105 .7520 310 ---- .7155B .7000A .7155B .7135 +.0105 .7030 1 315 ---- ---- ---- ---- .6645 +.0100 .6545 316 ---- ---- ---- ---- .6545 +.0100 .6445 317 ---- ---- ---- ---- .6450 +.0100 .6350 318 ---- ---- ---- ---- .6350 +.0095 .6255 319 ---- ---- ---- ---- .6255 +.0100 .6155 320 ---- .6305B .6025A .6305B .6160 +.0100 .6060 3 321 ---- ---- ---- ---- .6060 +.0095 .5965 322 ---- ---- ---- ---- .5965 +.0095 .5870 323 ---- ---- ---- ---- .5870 +.0100 .5770 324 ---- ---- ---- ---- .5770 +.0095 .5675 325 ---- ---- ---- ---- .5675 +.0095 .5580 1 326 ---- ---- ---- ---- .5580 +.0095 .5485 327 ---- ---- ---- ---- .5485 +.0095 .5390 328 ---- ---- ---- ---- .5390 +.0095 .5295 329 ---- ---- ---- ---- .5295 +.0095 .5200 330 ---- .5340B .5070A .5340B .5200 +.0095 .5105 331 ---- ---- ---- ---- .5105 +.0090 .5015 332 ---- ---- ---- ---- .5010 +.0090 .4920 333 ---- ---- ---- ---- .4920 +.0095 .4825 334 ---- ---- ---- ---- .4825 +.0090 .4735 335 ---- ---- ---- ---- .4730 +.0090 .4640 10 336 ---- ---- ---- ---- .4640 +.0090 .4550 337 ---- ---- ---- ---- .4545 +.0090 .4455 338 ---- ---- ---- ---- .4455 +.0090 .4365 339 ---- ---- ---- ---- .4365 +.0090 .4275 340 ---- .4410B .4150A .4410B .4270 +.0085 .4185 18 341 ---- ---- ---- ---- .4180 +.0085 .4095 8 342 ---- ---- ---- ---- .4090 +.0085 .4005 343 ---- ---- ---- ---- .4000 +.0085 .3915 344 ---- ---- ---- ---- .3915 +.0085 .3830 1 345 ---- ---- ---- ---- .3825 +.0085 .3740 10 346 ---- ---- ---- ---- .3735 +.0080 .3655 23 347 ---- ---- ---- ---- .3650 +.0080 .3570 348 ---- ---- ---- ---- .3565 +.0080 .3485 9 349 ---- ---- ---- ---- .3475 +.0075 .3400 8 350 ---- .3520B .3280A .3520B .3390 +.0075 .3315 7 351 ---- ---- .3225A .3225A .3305 +.0075 .3230 352 ---- .3215B .3140A .3190B .3225 +.0075 .3150 353 ---- .3195B .3045A .3195B .3140 +.0075 .3065 2 354 ---- .3120B .2980A .3120B .3060 +.0075 .2985 355 ---- .3030B .2900A .3030B .2975 +.0070 .2905 3 356 ---- .2955B .2820A .2925B .2895 +.0065 .2830 357 ---- .2875B .2745A .2875B .2815 +.0065 .2750 358 ---- .2795B .2665A .2765B .2740 +.0065 .2675 359 ---- .2715B .2565A .2715B .2660 +.0065 .2595 360 ---- .2700B .2490A .2700B .2585 +.0065 .2520 4 361 ---- .2560B .2415A .2560B .2510 +.0060 .2450 362 ---- .2520B .2340A .2520B .2435 +.0060 .2375 363 ---- .2465B .2270A .2465B .2360 +.0055 .2305 10 364 ---- .2390B .2195A .2390B .2290 +.0055 .2235 14 365 ---- .2320B .2125A .2320B .2215 +.0050 .2165 244 366 ---- .2245B .2060A .2245B .2145 +.0050 .2095 367 ---- .2175B .1990A .2175B .2080 +.0050 .2030 368 ---- .2105B .1925A .2105B .2010 +.0045 .1965 20 369 ---- .2035B .1860A .2035B .1945 +.0045 .1900 10 370 ---- .1970B .1775A .1970B .1880 +.0045 .1835 84 371 ---- .1900B .1715A .1900B .1815 +.0040 .1775 10 372 ---- .1835B .1655A .1835B .1750 +.0035 .1715 11 373 ---- .1775B .1595A .1775B .1690 +.0035 .1655 374 ---- .1715B .1540A .1715B .1630 +.0035 .1595 375 .1650 .1665B .1470A .1655B .1570 +.0030 10 .1540 10 27 376 ---- .1605B .1415A .1600B .1515 +.0030 .1485 36 377 ---- .1550B .1360A .1545B .1460 +.0030 .1430 378 ---- .1490B .1310A .1490B .1405 +.0025 20 .1380 11 24 379 ---- .1440B .1260A .1435B .1350 +.0025 .1325 14 380 ---- .1385B .1210A .1380B .1300 +.0025 .1275 1 396 381 .1255 .1335B .1165A .1175A .1250 +.0025 1 .1225 53 97 382 ---- .1285B .1120A .1275B .1200 +.0020 .1180 68 383 ---- .1235B .1075A .1230B .1150 +.0015 8 .1135 14 384 ---- .1190B .1030A .1175B .1105 +.0015 .1090 14 385 .1065 .1145B .0990A .1130B .1060 +.0010 14 .1050 219 386 ---- .1100B .0950A .1095B .1020 +.0015 .1005 7 387 ---- .1055B .0910A .1050B .0980 +.0015 .0965 15 388 ---- .1015B .0875A .1010B .0940 +.0010 .0930 23 389 .0950 .0975B .0840A .0960B .0900 +.0010 8 .0890 14 390 .0910 .0940B .0805A .0860A .0865 +.0010 9 .0855 64 391 .0870 .0900B .0775A .0900B .0830 +.0005 8 .0825 16 392 ---- .0865B .0740A .0865B .0795 +.0005 .0790 21 393 ---- .0830B .0710A .0830B .0765 +.0005 .0760 20 394 ---- .0795B .0680A .0795B .0730 UNCH .0730 20 395 .0755 .0765B .0655A .0765B .0700 UNCH 19 .0700 31 396 ---- .0735B .0625A .0730B .0670 UNCH .0670 30 397 ---- .0705B .0600A .0700B .0645 UNCH .0645 12 398 ---- .0675B .0575A .0675B .0615 -.0005 .0620 8 399 ---- .0650B .0550A .0650B .0590 -.0005 .0595 32 400 ---- .0620B .0530A .0615B .0565 -.0005 10 .0570 10 346 401 ---- .0595B .0505A .0595B .0540 -.0005 .0545 14 402 .0490 .0570B .0485A .0550B .0515 -.0005 10 .0520 51 403 .0490 .0545B .0465A .0525B .0495 -.0005 10 .0500 404 ---- .0525B .0445A .0525B .0475 -.0005 .0480 405 ---- .0500B .0430A .0500B .0450 -.0010 10 .0460 12 257 406 ---- .0480B .0410A .0480B .0430 -.0010 .0440 11 407 .0395 .0460B .0390 .0390A .0415 -.0005 3 .0420 408 ---- .0440B .0375A .0440B .0395 -.0010 .0405 10 130 409 ---- .0420B .0360A .0420B .0375 -.0010 .0385 10 410 ---- .0405B .0345A .0405B .0360 -.0010 10 .0370 10 265 415 ---- .0320B .0275A .0320B .0285 -.0010 .0295 10 38 420 ---- .0255B .0220A .0255B .0230 -.0005 .0235 263 425 ---- .0200B .0180A .0200B .0180 -.0005 .0185 2671 430 ---- .0160B .0145A .0160B .0145 -.0005 .0150 368 501 435 ---- .0125B .0115A .0125B .0115 -.0005 .0120 8 440 ---- .0100B .0090A .0100B .0095 UNCH .0095 87 445 ---- ---- ---- ---- .0075 UNCH .0075 26 450 ---- ---- ---- ---- .0060 UNCH 15 .0060 51 455 ---- ---- ---- ---- .0050 UNCH .0050 27 460 .0040 .0040 .0040 .0040 .0040 UNCH 10 .0040 14 465 ---- ---- ---- ---- .0035 UNCH .0035 13 470 ---- ---- ---- ---- .0030 UNCH .0030 2 475 .0020 .0020 .0020 .0020 .0025 UNCH 1 .0025 28 480 ---- ---- ---- ---- .0020 -.0005 .0025 485 ---- ---- ---- ---- .0020 UNCH .0020 1 490 ---- ---- ---- ---- .0015 -.0005 .0020 25 495 ---- ---- ---- ---- .0015 UNCH .0015 20 500 ---- ---- ---- ---- .0010 -.0005 .0015 3 505 ---- ---- ---- ---- .0010 -.0005 .0015 1 510 .0015 .0015 .0015 .0015 .0010 -.0005 1 .0015 13 515 ---- ---- ---- ---- .0005 -.0010 .0015 520 ---- ---- ---- ---- .0005 -.0005 .0010 1 525 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 1 530 ---- ---- ---- ---- .0005 -.0005 .0010 1 535 ---- ---- ---- ---- .0005 -.0005 .0010 1 1 540 ---- ---- ---- ---- .0005 -.0005 .0010 2 545 ---- ---- ---- ---- .0005 -.0005 .0010 550 ---- ---- ---- ---- .0005 -.0005 .0010 555 ---- ---- ---- ---- .0005 -.0005 .0010 3 560 ---- ---- ---- ---- .0005 -.0005 .0010 565 ---- ---- ---- ---- .0005 -.0005 .0010 1 570 ---- ---- ---- ---- .0005 -.0005 .0010 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 2 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5600 +.0110 3.5490 050 ---- ---- ---- ---- 3.3100 +.0110 3.2990 075 ---- ---- ---- ---- 3.0600 +.0110 3.0490 100 ---- ---- ---- ---- 2.8100 +.0110 2.7990 125 ---- ---- ---- ---- 2.5600 +.0110 2.5490 150 ---- ---- ---- ---- 2.3100 +.0110 2.2990 175 ---- ---- ---- ---- 2.0600 +.0110 2.0490 2 5 200 ---- ---- ---- ---- 1.8100 +.0110 1.7990 1 220 ---- ---- ---- ---- 1.6100 +.0110 1.5990 225 ---- ---- ---- ---- 1.5600 +.0110 1.5490 230 ---- ---- ---- ---- 1.5100 +.0110 1.4990 235 ---- ---- ---- ---- 1.4600 +.0110 1.4490 240 ---- ---- ---- ---- 1.4100 +.0110 1.3990 245 ---- ---- ---- ---- 1.3600 +.0110 1.3490 250 ---- ---- ---- ---- 1.3100 +.0105 1.2995 255 ---- ---- ---- ---- 1.2605 +.0110 1.2495 260 ---- ---- ---- ---- 1.2105 +.0105 1.2000 265 ---- ---- ---- ---- 1.1610 +.0105 1.1505 270 ---- ---- ---- ---- 1.1115 +.0105 1.1010 2 275 ---- ---- ---- ---- 1.0620 +.0105 1.0515 280 ---- ---- ---- ---- 1.0125 +.0100 1.0025 285 ---- ---- ---- ---- .9635 +.0100 .9535 290 ---- .9300B .9025A .9300B .9145 +.0100 .9045 295 ---- ---- ---- ---- .8660 +.0095 .8565 300 ---- .8330B .8055A .8330B .8180 +.0100 .8080 305 ---- ---- ---- ---- .7700 +.0095 .7605 310 ---- .7375B .7105A .7375B .7230 +.0095 .7135 315 ---- ---- ---- ---- .6760 +.0090 .6670 320 ---- .6445B .6180A .6445B .6300 +.0090 .6210 4 325 ---- ---- ---- ---- .5850 +.0085 .5765 330 ---- .5550B .5290A .5550B .5410 +.0085 .5325 335 ---- ---- ---- ---- .4980 +.0085 .4895 11 340 ---- .4695B .4450A .4695B .4560 +.0080 .4480 77 341 ---- .4520B .4380A .4520B .4480 +.0080 .4400 342 ---- .4465B .4315A .4465B .4395 +.0075 .4320 343 ---- .4395B .4235A .4395B .4315 +.0075 .4240 344 ---- .4300B .4155A .4275B .4235 +.0075 .4160 345 ---- .4220B ---- .4220B .4155 +.0075 .4080 24 346 ---- .4140B .4000A .4140B .4080 +.0075 .4005 347 ---- .4050B ---- .4050B .4000 +.0075 .3925 348 ---- .3980B ---- .3960B .3925 +.0075 .3850 349 ---- .3905B .3770A .3905B .3845 +.0070 .3775 350 ---- .3890B .3665A .3890B .3770 +.0070 .3700 2 63 351 ---- .3750B .3590A .3730B .3695 +.0070 .3625 352 ---- .3675B .3520A .3675B .3620 +.0070 .3550 353 ---- .3610B .3445A .3610B .3545 +.0065 .3480 354 ---- .3585B .3375A .3585B .3475 +.0065 .3410 1 355 ---- .3510B .3300A .3510B .3400 +.0065 .3335 356 ---- .3440B .3230A .3440B .3330 +.0065 .3265 20 357 ---- .3365B .3160A .3365B .3260 +.0065 .3195 358 ---- .3295B .3095A .3295B .3190 +.0060 .3130 359 ---- .3225B .3025A .3225B .3120 +.0060 .3060 360 ---- .3155B .2955A .3155B .3050 +.0055 .2995 48 361 ---- .3085B .2890A .3085B .2985 +.0055 .2930 362 ---- .3015B .2825A .3015B .2915 +.0050 .2865 363 ---- .2950B .2760A .2950B .2850 +.0050 .2800 364 ---- .2880B .2695A .2880B .2785 +.0050 .2735 1 365 ---- .2815B .2635A .2815B .2720 +.0045 .2675 325 366 ---- .2750B .2550A .2750B .2660 +.0050 .2610 367 ---- .2685B .2490A .2685B .2595 +.0045 .2550 75 368 ---- .2625B .2430A .2625B .2535 +.0045 .2490 369 ---- .2560B .2370A .2560B .2475 +.0040 .2435 370 ---- .2500B .2315A .2500B .2415 +.0040 .2375 1086 371 ---- .2440B .2260A .2440B .2355 +.0035 .2320 372 ---- .2385B .2205A .2380B .2300 +.0035 .2265 10 373 ---- .2330B .2140A .2330B .2240 +.0030 .2210 374 ---- .2275B .2085A .2270B .2185 +.0030 .2155 375 ---- .2220B .2035A .2215B .2130 +.0030 .2100 1273 376 ---- .2165B .1980A .2160B .2080 +.0030 .2050 377 ---- .2110B .1930A .2110B .2025 +.0025 .2000 378 ---- .2060B .1885A .2055B .1975 +.0025 .1950 21 21 379 ---- .2010B .1835A .2005B .1925 +.0025 .1900 10 10 380 ---- .1955B .1785A .1955B .1875 +.0025 25 .1850 150 259 381 ---- .1910B .1740A .1905B .1825 +.0020 .1805 31 382 ---- .1860B .1695A .1855B .1780 +.0025 .1755 3 53 383 ---- .1810B .1650A .1805B .1735 +.0025 .1710 3 3 384 ---- .1765B .1610A .1760B .1685 +.0020 .1665 385 ---- .1720B .1565A .1715B .1645 +.0020 .1625 2 650 386 ---- .1675B .1525A .1670B .1600 +.0020 .1580 70 387 ---- .1635B .1485A .1635B .1555 +.0015 .1540 9 388 ---- .1590B .1445A .1590B .1515 +.0020 .1495 389 ---- .1550B .1405A .1540B .1475 +.0020 .1455 390 ---- .1510B .1370A .1500B .1435 +.0015 .1420 2674 391 ---- .1470B .1330A .1465B .1395 +.0015 .1380 392 ---- .1430B .1295A .1425B .1355 +.0010 .1345 393 ---- .1390B .1260A .1390B .1320 +.0015 .1305 394 ---- .1355B .1225A .1345B .1285 +.0015 .1270 395 ---- .1315B .1190A .1310B .1250 +.0015 .1235 361 396 ---- .1280B .1160A .1275B .1215 +.0015 .1200 397 ---- .1245B .1125A .1245B .1180 +.0010 .1170 398 ---- .1210B .1095A .1210B .1145 +.0010 .1135 399 ---- .1180B .1065A .1180B .1115 +.0010 .1105 400 .1110 .1145B .1035A .1075A .1080 +.0005 51 .1075 201 3473 401 ---- .1115B .1005A .1115B .1050 +.0005 .1045 402 ---- .1080B .0975A .1080B .1020 +.0005 .1015 403 ---- .1050B .0945A .1050B .0990 +.0005 .0985 404 ---- .1020B .0920A .1020B .0960 UNCH .0960 405 ---- .0990B .0895A .0985B .0935 +.0005 200 .0930 85 406 ---- .0960B .0865A .0960B .0905 UNCH .0905 407 ---- .0935B .0840A .0930B .0880 UNCH .0880 408 ---- .0905B .0815A .0905B .0855 UNCH .0855 410 ---- .0855B .0770A .0855B .0805 UNCH 10 .0805 1146 415 ---- .0735B .0665A .0735B .0690 -.0005 .0695 81 315 420 ---- .0630B .0570A .0630B .0590 -.0005 .0595 31 1204 425 ---- .0540B .0485A .0535B .0500 -.0010 60 .0510 260 3996 430 .0410 .0455B .0410 .0440B .0425 -.0010 201 .0435 26 435 ---- .0385B .0350A .0385B .0360 -.0010 .0370 1612 440 ---- .0325B .0300A .0325B .0305 -.0010 50 .0315 400 2374 445 .0260 .0275B .0255A .0260 .0260 -.0010 25 .0270 664 450 .0225 .0225 .0215A .0220A .0220 -.0010 58 .0230 369 4852 455 ---- ---- .0185A .0185A .0185 -.0010 .0195 10 460 ---- ---- .0160A .0160A .0160 -.0010 .0170 231 469 465 ---- ---- .0135A .0135A .0135 -.0010 .0145 450 470 ---- ---- .0120A .0120A .0115 -.0010 .0125 341 475 .0110 .0110 .0105A .0105A .0100 -.0010 1 .0110 1 1019 480 ---- ---- .0090A .0090A .0090 -.0005 .0095 818 485 ---- ---- ---- ---- .0080 UNCH .0080 3 490 ---- ---- .0070A .0070A .0070 -.0005 .0075 14 495 ---- ---- ---- ---- .0060 -.0005 .0065 500 ---- ---- ---- ---- .0055 -.0005 .0060 1 505 ---- ---- ---- ---- .0050 UNCH .0050 510 ---- ---- ---- ---- .0045 UNCH .0045 515 ---- ---- ---- ---- .0040 UNCH .0040 520 ---- ---- ---- ---- .0040 UNCH .0040 1 525 ---- ---- ---- ---- .0035 UNCH .0035 530 ---- ---- ---- ---- .0035 +.0005 .0030 535 ---- ---- ---- ---- .0030 UNCH .0030 1 540 ---- ---- ---- ---- .0030 +.0005 .0025 8 545 ---- ---- ---- ---- .0025 UNCH .0025 550 ---- ---- ---- ---- .0025 UNCH .0025 30 555 ---- ---- ---- ---- .0020 UNCH .0020 560 ---- ---- ---- ---- .0020 UNCH .0020 565 ---- ---- ---- ---- .0020 UNCH .0020 570 ---- ---- ---- ---- .0020 UNCH .0020 575 ---- ---- ---- ---- .0015 UNCH .0015 580 ---- ---- ---- ---- .0015 UNCH .0015 585 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0010 -.0005 .0015 625 ---- ---- ---- ---- .0010 UNCH .0010 3 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5610 +.0085 3.5525 050 ---- ---- ---- ---- 3.3110 +.0085 3.3025 075 ---- ---- ---- ---- 3.0610 +.0085 3.0525 100 ---- ---- ---- ---- 2.8110 +.0085 2.8025 125 ---- ---- ---- ---- 2.5610 +.0085 2.5525 150 ---- ---- ---- ---- 2.3110 +.0085 2.3025 175 ---- ---- ---- ---- 2.0610 +.0085 2.0525 200 ---- ---- ---- ---- 1.8110 +.0085 1.8025 220 ---- ---- ---- ---- 1.6110 +.0085 1.6025 225 ---- ---- ---- ---- 1.5610 +.0085 1.5525 230 ---- ---- ---- ---- 1.5110 +.0085 1.5025 235 ---- ---- ---- ---- 1.4610 +.0080 1.4530 240 ---- ---- ---- ---- 1.4115 +.0085 1.4030 245 ---- ---- ---- ---- 1.3615 +.0080 1.3535 250 ---- ---- ---- ---- 1.3120 +.0080 1.3040 255 ---- ---- ---- ---- 1.2625 +.0075 1.2550 260 ---- ---- ---- ---- 1.2135 +.0080 1.2055 265 ---- ---- ---- ---- 1.1645 +.0075 1.1570 270 ---- 1.1290B 1.1045A 1.1290B 1.1155 +.0075 1.1080 275 ---- ---- ---- ---- 1.0670 +.0075 1.0595 280 ---- 1.0330B 1.0080A 1.0330B 1.0185 +.0070 1.0115 285 ---- ---- ---- ---- .9705 +.0070 .9635 290 ---- .9375B .9125A .9375B .9230 +.0065 .9165 295 ---- ---- ---- ---- .8760 +.0065 .8695 300 ---- .8435B .8195A .8435B .8295 +.0060 .8235 305 ---- ---- ---- ---- .7840 +.0065 .7775 310 ---- .7525B .7285A .7525B .7390 +.0060 .7330 315 ---- ---- ---- ---- .6945 +.0060 .6885 320 ---- .6645B .6410A .6645B .6510 +.0055 .6455 325 ---- ---- ---- ---- .6090 +.0060 .6030 330 ---- .5805B .5580A .5580A .5675 +.0055 .5620 335 ---- .5335B .5205A .5335B .5275 +.0055 .5220 6 340 ---- .5005B .4795A .5005B .4885 +.0050 .4835 16 345 ---- .4565B .4425A .4555B .4515 +.0055 .4460 350 ---- .4260B .4070A .4260B .4155 +.0050 .4105 19 355 ---- .3910B .3735A .3910B .3815 +.0045 .3770 17 360 ---- .3575B .3415A .3575B .3490 +.0040 .3450 365 ---- .3260B .3100A .3260B .3185 +.0040 .3145 10 56 370 ---- .2970B .2820A .2970B .2900 +.0035 .2865 1 375 ---- .2710B .2535A .2710B .2630 +.0030 .2600 380 ---- .2455B .2290A .2450B .2380 +.0025 .2355 42 385 ---- .2220B .2070A .2220B .2145 +.0015 .2130 1 14 390 ---- .2005B .1860A .2000B .1930 +.0010 .1920 244 395 ---- .1805B .1675A .1790B .1735 +.0010 .1725 15 400 ---- .1620B .1505A .1620B .1555 +.0005 .1550 17 862 405 ---- .1455B .1345A .1445B .1390 -.0005 .1395 410 ---- .1300B .1205A .1295B .1240 -.0010 .1250 10 415 ---- .1165B .1075A .1160B .1105 -.0010 .1115 125 420 ---- .1040B .0960A .1035B .0985 -.0015 .1000 11 425 ---- .0925B .0855A .0920B .0875 -.0015 .0890 502 430 ---- .0825B .0765A .0825B .0775 -.0020 .0795 1 435 ---- .0730B .0680A .0730B .0690 -.0020 .0710 205 440 .0630 .0650B .0605A .0620A .0610 -.0020 1 .0630 30 445 ---- .0575B .0535A .0575B .0540 -.0025 .0565 20 450 .0490 .0510B .0475A .0495B .0480 -.0020 8 .0500 16 862 455 ---- .0455B .0425A .0455B .0425 -.0020 .0445 460 .0380 .0380 .0375A .0390B .0380 -.0020 2 .0400 125 465 ---- ---- .0335A .0335A .0335 -.0020 .0355 470 ---- ---- .0300A .0300A .0300 -.0015 .0315 10 475 ---- ---- .0265A .0265A .0265 -.0015 .0280 587 480 ---- ---- .0240A .0240A .0235 -.0015 .0250 38 485 ---- ---- .0215A .0215A .0210 -.0015 .0225 490 ---- ---- .0190A .0190A .0190 -.0010 .0200 495 ---- ---- .0175A .0175A .0170 -.0010 .0180 16 500 ---- ---- .0155A .0155A .0150 -.0010 .0160 10 505 ---- ---- .0140A .0140A .0135 -.0010 .0145 510 ---- ---- ---- ---- .0120 -.0010 .0130 515 ---- ---- .0115A .0115A .0110 -.0010 .0120 28 520 ---- ---- .0105A .0105A .0100 -.0010 .0110 525 ---- ---- ---- ---- .0090 -.0010 .0100 20 530 ---- ---- ---- ---- .0085 -.0005 .0090 1 535 ---- ---- ---- ---- .0075 -.0010 .0085 540 ---- ---- ---- ---- .0070 -.0005 .0075 545 ---- ---- ---- ---- .0065 -.0005 .0070 10 550 ---- ---- ---- ---- .0060 -.0005 .0065 1 2 555 ---- ---- ---- ---- .0055 -.0005 .0060 200 560 ---- ---- ---- ---- .0050 -.0005 .0055 1 565 ---- ---- ---- ---- .0050 UNCH .0050 10 570 ---- ---- ---- ---- .0045 -.0005 .0050 575 ---- ---- ---- ---- .0040 -.0005 .0045 10 580 ---- ---- ---- ---- .0040 UNCH .0040 600 ---- ---- ---- ---- .0030 -.0005 .0035 1 625 ---- ---- ---- ---- .0025 UNCH .0025 650 ---- ---- ---- ---- .0020 UNCH .0020 675 ---- ---- ---- ---- .0020 +.0005 .0015 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 8 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5610 +.0085 3.5525 050 ---- ---- ---- ---- 3.3110 +.0085 3.3025 075 ---- ---- ---- ---- 3.0610 +.0085 3.0525 100 ---- ---- ---- ---- 2.8110 +.0085 2.8025 125 ---- ---- ---- ---- 2.5610 +.0085 2.5525 150 ---- ---- ---- ---- 2.3110 +.0085 2.3025 175 ---- ---- ---- ---- 2.0610 +.0085 2.0525 200 ---- ---- ---- ---- 1.8110 +.0085 1.8025 220 ---- ---- ---- ---- 1.6110 +.0085 1.6025 225 ---- ---- ---- ---- 1.5610 +.0080 1.5530 230 ---- ---- ---- ---- 1.5115 +.0085 1.5030 235 ---- ---- ---- ---- 1.4615 +.0080 1.4535 240 ---- ---- ---- ---- 1.4120 +.0080 1.4040 245 ---- ---- ---- ---- 1.3625 +.0075 1.3550 250 ---- ---- ---- ---- 1.3135 +.0075 1.3060 255 ---- ---- ---- ---- 1.2645 +.0075 1.2570 260 ---- 1.2310B 1.2065A 1.2310B 1.2160 +.0075 1.2085 265 ---- ---- ---- ---- 1.1675 +.0070 1.1605 270 ---- 1.1340B 1.1100A 1.1340B 1.1195 +.0070 1.1125 275 ---- ---- ---- ---- 1.0720 +.0070 1.0650 280 ---- 1.0390B 1.0150A 1.0390B 1.0250 +.0070 1.0180 285 ---- ---- ---- ---- .9780 +.0065 .9715 290 ---- .9455B .9225A .9455B .9320 +.0065 .9255 295 ---- ---- ---- ---- .8870 +.0070 .8800 300 ---- .8550B .8320A .8550B .8420 +.0065 .8355 305 ---- ---- ---- ---- .7980 +.0065 .7915 310 ---- .7670B .7445A .7670B .7545 +.0060 .7485 315 ---- ---- ---- ---- .7120 +.0060 .7060 320 ---- .6820B .6605A .6820B .6705 +.0060 .6645 325 ---- .6360B .6225A .6360B .6295 +.0055 .6240 330 ---- .6010B .5810A .6010B .5900 +.0050 .5850 335 ---- .5585B .5440A .5585B .5515 +.0050 .5465 340 ---- .5245B .5060A .5245B .5145 +.0045 .5100 345 ---- .4885B .4705A .4885B .4790 +.0045 .4745 350 ---- .4535B .4365A .4535B .4445 +.0040 .4405 355 ---- .4200B .4045A .4200B .4120 +.0035 .4085 4 360 ---- .3880B .3735A .3880B .3810 +.0035 .3775 365 ---- .3585B .3435A .3585B .3520 +.0035 .3485 4 370 .3160 .3325B .3145A .3320B .3240 +.0030 10 .3210 15 375 ---- .3060B .2890A .3060B .2980 +.0025 .2955 380 ---- .2810B .2650A .2800B .2730 +.0020 .2710 385 ---- .2575B .2425A .2565B .2500 +.0015 .2485 12 390 ---- .2360B .2220A .2350B .2285 +.0010 .2275 22 395 ---- .2155B .2025A .2155B .2080 UNCH .2080 9 400 ---- .1970B .1850A .1960B .1895 -.0005 10 .1900 14 14 405 ---- .1795B .1685A .1790B .1725 -.0005 .1730 410 ---- .1635B .1535A .1630B .1570 -.0005 .1575 1 415 ---- .1490B .1400A .1485B .1425 -.0010 .1435 420 ---- .1355B .1270A .1350B .1295 -.0010 .1305 10 12 425 ---- .1230B .1155A .1230B .1175 -.0015 .1190 10 430 ---- .1120B .1050A .1120B .1065 -.0015 .1080 10 435 ---- .1015B .0955A .1015B .0970 -.0015 .0985 440 ---- .0920B .0865A .0920B .0880 -.0015 .0895 36 445 ---- .0835B .0785A .0835B .0795 -.0020 .0815 8 450 ---- .0760B .0715A .0755B .0725 -.0015 .0740 10 455 ---- .0690B .0650A .0685B .0655 -.0020 .0675 10 460 ---- .0625B .0590A .0620B .0595 -.0020 .0615 14 465 ---- .0570B .0535A .0535A .0540 -.0020 .0560 470 ---- .0515B .0490A .0515B .0490 -.0020 .0510 39 475 ---- .0470B .0445A .0470B .0445 -.0020 .0465 480 ---- ---- .0405A .0405A .0405 -.0020 .0425 2 485 ---- ---- .0370A .0370A .0370 -.0015 .0385 490 ---- ---- .0340A .0340A .0335 -.0020 .0355 10 495 ---- ---- .0310A .0310A .0305 -.0020 .0325 500 ---- ---- .0285A .0285A .0280 -.0015 10 .0295 14 238 505 ---- ---- .0260A .0260A .0255 -.0015 .0270 10 510 ---- ---- .0240A .0240A .0235 -.0015 .0250 515 ---- ---- .0220A .0220A .0215 -.0015 .0230 520 ---- ---- .0200A .0200A .0195 -.0015 .0210 525 ---- ---- .0185A .0185A .0180 -.0015 .0195 10 530 ---- ---- .0170A .0170A .0165 -.0015 .0180 535 ---- ---- .0160A .0160A .0155 -.0010 .0165 10 540 ---- ---- .0150A .0150A .0140 -.0015 .0155 545 ---- ---- .0140A .0140A .0130 -.0015 .0145 550 ---- ---- ---- ---- .0120 -.0010 .0130 555 ---- ---- .0120A .0120A .0115 -.0010 .0125 560 ---- ---- .0110A .0110A .0105 -.0010 .0115 565 ---- ---- ---- ---- .0100 -.0005 .0105 10 570 ---- ---- ---- ---- .0090 -.0010 .0100 575 ---- ---- ---- ---- .0085 -.0005 .0090 580 ---- ---- ---- ---- .0080 -.0005 .0085 600 ---- ---- ---- ---- .0060 -.0005 .0065 625 ---- ---- ---- ---- .0045 UNCH .0045 650 ---- ---- ---- ---- .0035 UNCH .0035 675 ---- ---- ---- ---- .0030 +.0005 .0025 700 ---- ---- ---- ---- .0025 +.0005 .0020 725 ---- ---- ---- ---- .0020 +.0005 .0015 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0015 +.0005 .0010 800 ---- ---- ---- ---- .0015 +.0005 .0010 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5625 +.0065 3.5560 050 ---- ---- ---- ---- 3.3125 +.0065 3.3060 075 ---- ---- ---- ---- 3.0625 +.0065 3.0560 100 ---- ---- ---- ---- 2.8125 +.0065 2.8060 125 ---- ---- ---- ---- 2.5625 +.0065 2.5560 150 ---- ---- ---- ---- 2.3125 +.0065 2.3060 175 ---- ---- ---- ---- 2.0625 +.0065 2.0560 200 ---- ---- ---- ---- 1.8125 +.0065 1.8060 220 ---- ---- ---- ---- 1.6130 +.0065 1.6065 225 ---- ---- ---- ---- 1.5630 +.0060 1.5570 230 ---- ---- ---- ---- 1.5135 +.0060 1.5075 235 ---- ---- ---- ---- 1.4645 +.0060 1.4585 240 ---- ---- ---- ---- 1.4155 +.0060 1.4095 245 ---- ---- ---- ---- 1.3665 +.0055 1.3610 250 ---- 1.3300B 1.3090A 1.3300B 1.3180 +.0055 1.3125 255 ---- ---- ---- ---- 1.2695 +.0055 1.2640 260 ---- 1.2335B 1.2130A 1.2335B 1.2215 +.0050 1.2165 265 ---- ---- ---- ---- 1.1740 +.0050 1.1690 270 ---- 1.1385B 1.1180A 1.1385B 1.1265 +.0045 1.1220 275 ---- ---- ---- ---- 1.0800 +.0045 1.0755 280 ---- 1.0450B 1.0255A 1.0450B 1.0340 +.0045 1.0295 285 ---- ---- ---- ---- .9880 +.0040 .9840 290 ---- .9540B .9350A .9540B .9430 +.0040 .9390 295 ---- ---- ---- ---- .8990 +.0040 .8950 300 ---- .8660B .8470A .8660B .8555 +.0040 .8515 305 ---- ---- ---- ---- .8125 +.0035 .8090 310 ---- .7810B .7630A .7810B .7710 +.0040 .7670 315 ---- ---- ---- ---- .7300 +.0035 .7265 320 ---- .6990B .6825A .6825A .6900 +.0035 .6865 325 ---- ---- ---- ---- .6515 +.0035 .6480 330 ---- .6215B .6060A .6060A .6135 +.0030 .6105 335 ---- ---- ---- ---- .5770 +.0030 .5740 340 ---- .5480B .5345A .5345A .5420 +.0035 .5385 345 ---- .5135B .5005A .5005A .5075 +.0025 .5050 350 ---- .4800B .4680A .4680A .4750 +.0025 .4725 355 ---- .4480B .4365A .4365A .4435 +.0025 .4410 8 360 ---- .4170B .4065A .4065A .4135 +.0020 .4115 365 ---- .3880B .3785A .3785A .3850 +.0020 .3830 370 .3575 .3655B .3505A .3635B .3575 +.0015 9 .3560 375 ---- .3395B .3250A .3395B .3320 +.0015 .3305 380 ---- .3150B .3015A .3140B .3075 +.0005 .3070 2 385 ---- .2915B .2790A .2905B .2850 +.0010 .2840 390 ---- .2700B .2585A .2685B .2635 +.0005 .2630 1 395 ---- .2495B .2390A .2485B .2435 UNCH .2435 400 .2280 .2305B .2205A .2215A .2245 -.0005 3 .2250 28 405 ---- .2130B .2035A .2110B .2070 -.0010 .2080 410 ---- .1965B .1880A .1960B .1910 -.0010 .1920 14 415 ---- .1810B .1735A .1805B .1760 -.0010 .1770 420 ---- .1670B .1600A .1665B .1620 -.0015 .1635 3 425 ---- .1540B .1475A .1540B .1490 -.0015 .1505 1000 1000 430 ---- .1415B .1360A .1415B .1375 -.0015 .1390 1 435 ---- .1305B .1255A .1300B .1265 -.0015 .1280 440 ---- .1200B .1155A .1195B .1165 -.0015 .1180 25 445 ---- .1105B .1065A .1100B .1070 -.0020 .1090 450 ---- .1020B .0985A .1020B .0985 -.0020 .1005 23 455 ---- .0940B .0910A .0940B .0905 -.0025 .0930 460 ---- .0865B .0840A .0865B .0835 -.0020 .0855 465 ---- .0795B .0775A .0795B .0770 -.0020 .0790 470 ---- .0735B .0715A .0735B .0710 -.0020 .0730 475 ---- .0680B .0665A .0680B .0655 -.0020 .0675 1000 1000 480 ---- ---- .0615A .0615A .0605 -.0020 .0625 485 ---- ---- .0570A .0570A .0560 -.0020 .0580 490 ---- ---- .0525A .0525A .0520 -.0015 .0535 495 ---- ---- .0490A .0490A .0480 -.0020 .0500 500 ---- ---- .0450A .0450A .0445 -.0020 .0465 775 505 ---- ---- .0425A .0425A .0415 -.0015 .0430 510 ---- ---- .0395A .0395A .0385 -.0015 .0400 515 ---- ---- .0365A .0365A .0355 -.0020 .0375 10 520 ---- ---- .0340A .0340A .0330 -.0015 .0345 10 525 ---- ---- .0315A .0315A .0310 -.0015 .0325 530 ---- ---- .0295A .0295A .0290 -.0015 .0305 535 ---- ---- .0275A .0275A .0270 -.0015 .0285 540 ---- ---- .0260A .0260A .0250 -.0015 .0265 27 545 ---- ---- .0240A .0240A .0235 -.0015 .0250 550 .0230 .0230 .0220 .0220 .0220 -.0015 20 .0235 40 555 ---- ---- .0215A .0215A .0210 -.0010 .0220 10 560 ---- ---- .0200A .0200A .0195 -.0010 .0205 565 ---- ---- .0185A .0185A .0185 -.0010 .0195 570 ---- ---- ---- ---- .0170 -.0010 .0180 11 575 ---- ---- ---- ---- .0160 -.0010 .0170 580 ---- ---- ---- ---- .0155 -.0005 .0160 600 ---- ---- ---- ---- .0120 -.0010 .0130 625 ---- ---- ---- ---- .0095 -.0005 .0100 650 ---- ---- ---- ---- .0075 -.0005 .0080 675 ---- ---- ---- ---- .0060 -.0005 .0065 700 ---- ---- ---- ---- .0050 -.0005 .0055 725 ---- ---- ---- ---- .0040 -.0005 .0045 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0025 UNCH .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5625 +.0065 3.5560 050 ---- ---- ---- ---- 3.3125 +.0065 3.3060 075 ---- ---- ---- ---- 3.0625 +.0065 3.0560 100 ---- ---- ---- ---- 2.8125 +.0065 2.8060 125 ---- ---- ---- ---- 2.5625 +.0065 2.5560 150 ---- ---- ---- ---- 2.3125 +.0065 2.3060 175 ---- ---- ---- ---- 2.0625 +.0065 2.0560 200 ---- ---- ---- ---- 1.8125 +.0065 1.8060 220 ---- ---- ---- ---- 1.6130 +.0065 1.6065 225 ---- ---- ---- ---- 1.5635 +.0060 1.5575 230 ---- ---- ---- ---- 1.5140 +.0055 1.5085 235 ---- ---- ---- ---- 1.4655 +.0060 1.4595 240 ---- 1.4260B 1.4100A 1.4260B 1.4170 +.0055 1.4115 245 ---- ---- ---- ---- 1.3685 +.0050 1.3635 250 ---- 1.3310B 1.3140A 1.3310B 1.3205 +.0050 1.3155 255 ---- ---- ---- ---- 1.2730 +.0050 1.2680 260 ---- 1.2360B 1.2190A 1.2360B 1.2260 +.0050 1.2210 265 ---- ---- ---- ---- 1.1795 +.0050 1.1745 270 ---- 1.1425B 1.1260A 1.1260A 1.1330 +.0045 1.1285 275 ---- ---- ---- ---- 1.0875 +.0045 1.0830 280 ---- 1.0510B 1.0355A 1.0355A 1.0420 +.0040 1.0380 285 ---- ---- ---- ---- .9975 +.0040 .9935 290 ---- .9630B .9480A .9480A .9535 +.0040 .9495 295 ---- ---- ---- ---- .9105 +.0040 .9065 300 ---- .8775B .8630A .8630A .8680 +.0035 .8645 305 ---- ---- ---- ---- .8265 +.0035 .8230 310 ---- .7950B .7815A .7815A .7860 +.0035 .7825 315 ---- ---- ---- ---- .7460 +.0035 .7425 320 ---- .7160B ---- .7160B .7075 +.0035 .7040 325 ---- ---- ---- ---- .6700 +.0035 .6665 330 ---- .6410B ---- .6410B .6330 +.0030 .6300 335 ---- .6050B ---- .6050B .5980 +.0030 .5950 340 ---- .5700B ---- .5700B .5635 +.0025 .5610 345 ---- .5365B ---- .5365B .5305 +.0025 .5280 350 ---- .5040B ---- .5040B .4990 +.0025 .4965 30 355 ---- .4730B ---- .4730B .4685 +.0020 .4665 360 ---- .4430B ---- .4430B .4395 +.0020 .4375 5 365 ---- .4145B .4100A .4100A .4120 +.0015 .4105 370 ---- .3925B .3805A .3920B .3855 +.0015 .3840 375 ---- .3670B .3560A .3665B .3605 +.0010 .3595 380 ---- .3430B .3325A .3415B .3365 +.0005 .3360 11 385 ---- .3200B .3105A .3190B .3140 +.0005 .3135 3 390 ---- .2985B .2895A .2975B .2930 +.0005 .2925 1 395 ---- .2780B .2700A .2775B .2725 -.0005 .2730 400 ---- .2590B .2505A .2585B .2540 -.0005 .2545 65 405 ---- .2410B .2335A .2405B .2360 -.0010 .2370 410 ---- .2240B .2175A .2235B .2195 -.0010 .2205 415 ---- .2085B .2025A .2075B .2040 -.0015 .2055 420 ---- .1935B .1880A .1930B .1900 -.0010 .1910 425 ---- .1800B .1750A .1795B .1765 -.0015 .1780 430 ---- .1670B .1625A .1665B .1640 -.0015 .1655 435 ---- .1550B .1510A .1510A .1520 -.0020 .1540 440 ---- .1440B .1405A .1405A .1415 -.0020 .1435 445 ---- .1340B .1305A .1305A .1315 -.0020 .1335 450 ---- .1245B .1210A .1210A .1220 -.0020 .1240 50 455 ---- ---- .1125A .1125A .1135 -.0020 .1155 460 ---- ---- .1055A .1055A .1055 -.0025 .1080 465 ---- ---- .0985A .0985A .0980 -.0025 .1005 470 ---- ---- .0920A .0920A .0910 -.0025 .0935 475 ---- ---- .0855A .0855A .0850 -.0025 .0875 10 480 ---- ---- .0800A .0800A .0790 -.0025 .0815 485 ---- ---- .0745A .0745A .0735 -.0025 .0760 490 ---- ---- .0700A .0700A .0690 -.0025 .0715 495 ---- ---- .0655A .0655A .0640 -.0025 .0665 500 ---- ---- .0610A .0610A .0600 -.0025 .0625 11 505 ---- ---- .0575A .0575A .0560 -.0025 .0585 510 ---- ---- .0535A .0535A .0525 -.0025 .0550 515 ---- ---- .0505A .0505A .0490 -.0025 .0515 520 ---- ---- .0475A .0475A .0460 -.0025 .0485 50 525 ---- ---- .0445A .0445A .0430 -.0025 .0455 530 ---- ---- .0420A .0420A .0405 -.0020 .0425 535 ---- ---- .0395A .0395A .0380 -.0020 .0400 4 540 ---- ---- .0370A .0370A .0355 -.0025 .0380 545 ---- ---- .0350A .0350A .0335 -.0020 .0355 550 ---- ---- .0330A .0330A .0315 -.0020 .0335 1 555 ---- ---- .0315A .0315A .0295 -.0025 .0320 6 560 ---- ---- .0295A .0295A .0280 -.0020 .0300 10 565 ---- ---- .0280A .0280A .0265 -.0020 .0285 570 ---- ---- .0265A .0265A .0250 -.0020 .0270 575 ---- ---- .0250A .0250A .0235 -.0020 .0255 580 ---- ---- .0235A .0235A .0220 -.0020 .0240 600 ---- ---- ---- ---- .0175 -.0020 .0195 625 ---- ---- ---- ---- .0135 -.0015 .0150 650 ---- ---- ---- ---- .0105 -.0015 .0120 675 ---- ---- ---- ---- .0085 -.0015 .0100 700 ---- ---- ---- ---- .0070 -.0010 .0080 725 ---- ---- ---- ---- .0055 -.0010 .0065 750 ---- ---- ---- ---- .0045 -.0010 .0055 775 ---- ---- ---- ---- .0040 -.0010 .0050 800 ---- ---- ---- ---- .0035 -.0005 .0040 825 ---- ---- ---- ---- .0030 -.0005 .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5610 +.0055 3.5555 050 ---- ---- ---- ---- 3.3110 +.0055 3.3055 075 ---- ---- ---- ---- 3.0610 +.0055 3.0555 100 ---- ---- ---- ---- 2.8110 +.0055 2.8055 125 ---- ---- ---- ---- 2.5610 +.0055 2.5555 150 ---- ---- ---- ---- 2.3110 +.0055 2.3055 175 ---- ---- ---- ---- 2.0610 +.0055 2.0555 200 ---- ---- ---- ---- 1.8110 +.0055 1.8055 220 ---- ---- ---- ---- 1.6115 +.0050 1.6065 225 ---- ---- ---- ---- 1.5625 +.0050 1.5575 230 ---- ---- ---- ---- 1.5135 +.0050 1.5085 235 ---- ---- ---- ---- 1.4650 +.0050 1.4600 240 ---- 1.4250B 1.4110A 1.4110A 1.4165 +.0045 1.4120 245 ---- ---- ---- ---- 1.3685 +.0045 1.3640 250 ---- 1.3290B 1.3155A 1.3155A 1.3205 +.0040 1.3165 255 ---- ---- ---- ---- 1.2735 +.0045 1.2690 260 ---- 1.2345B 1.2220A 1.2220A 1.2265 +.0040 1.2225 265 ---- ---- ---- ---- 1.1800 +.0035 1.1765 270 ---- 1.1425B ---- 1.1425B 1.1345 +.0040 1.1305 275 ---- ---- ---- ---- 1.0895 +.0040 1.0855 280 ---- 1.0530B ---- 1.0530B 1.0450 +.0035 1.0415 285 ---- ---- ---- ---- 1.0015 +.0035 .9980 290 ---- .9670B ---- .9670B .9590 +.0035 .9555 295 ---- ---- ---- ---- .9170 +.0030 .9140 300 ---- .8835B ---- .8835B .8760 +.0030 .8730 305 ---- ---- ---- ---- .8360 +.0030 .8330 310 ---- .8035B ---- .8035B .7970 +.0030 .7940 315 ---- ---- ---- ---- .7590 +.0030 .7560 320 ---- .7265B ---- .7265B .7220 +.0030 .7190 325 ---- ---- ---- ---- .6860 +.0030 .6830 330 ---- .6535B ---- .6535B .6510 +.0030 .6480 335 ---- .6185B ---- .6185B .6170 +.0030 .6140 340 ---- .5845B ---- .5845B .5840 +.0030 .5810 345 ---- .5520B ---- .5520B .5520 +.0035 .5485 350 ---- .5200B ---- .5200B .5205 +.0030 .5175 10 355 ---- .4895B ---- .4895B .4905 +.0025 .4880 360 ---- .4605B ---- .4605B .4620 +.0030 .4590 365 ---- .4325B ---- .4325B .4345 +.0030 .4315 370 ---- .4055B ---- .4055B .4080 +.0030 .4050 375 ---- ---- ---- ---- .3830 +.0030 .3800 380 ---- ---- ---- ---- .3590 +.0025 .3565 385 ---- ---- ---- ---- .3365 +.0025 .3340 390 ---- ---- ---- ---- .3150 +.0020 .3130 395 ---- .2965B ---- .2965B .2950 +.0015 .2935 400 ---- .2770B ---- .2770B .2765 +.0020 .2745 4 405 ---- .2590B ---- .2590B .2585 +.0010 .2575 410 ---- .2420B ---- .2420B .2420 +.0010 .2410 415 ---- .2260B ---- .2260B .2265 +.0010 .2255 420 ---- ---- ---- ---- .2120 +.0010 .2110 1 425 ---- ---- ---- ---- .1980 UNCH .1980 430 ---- ---- ---- ---- .1855 UNCH .1855 435 ---- ---- ---- ---- .1735 UNCH .1735 440 ---- ---- ---- ---- .1625 UNCH .1625 445 ---- ---- ---- ---- .1520 -.0005 .1525 450 ---- ---- ---- ---- .1420 -.0010 .1430 455 ---- ---- ---- ---- .1330 -.0010 .1340 460 ---- ---- ---- ---- .1245 -.0010 .1255 465 ---- ---- ---- ---- .1165 -.0015 .1180 470 ---- ---- ---- ---- .1090 -.0015 .1105 475 ---- ---- ---- ---- .1020 -.0015 .1035 480 ---- ---- ---- ---- .0955 -.0015 .0970 485 ---- ---- ---- ---- .0890 -.0025 .0915 490 ---- ---- ---- ---- .0835 -.0020 .0855 495 ---- ---- ---- ---- .0785 -.0020 .0805 500 ---- ---- ---- ---- .0735 -.0020 .0755 505 ---- ---- ---- ---- .0690 -.0020 .0710 510 ---- ---- .0665A .0665A .0645 -.0025 .0670 515 ---- ---- .0625A .0625A .0605 -.0025 .0630 520 ---- ---- .0590A .0590A .0570 -.0025 .0595 525 ---- ---- .0555A .0555A .0535 -.0025 .0560 530 ---- ---- ---- ---- .0505 -.0020 .0525 535 ---- ---- ---- ---- .0475 -.0020 .0495 540 ---- ---- ---- ---- .0445 -.0025 .0470 545 ---- ---- ---- ---- .0420 -.0020 .0440 550 ---- ---- ---- ---- .0395 -.0025 .0420 555 ---- ---- ---- ---- .0375 -.0020 .0395 560 ---- ---- ---- ---- .0355 -.0020 .0375 565 ---- ---- ---- ---- .0335 -.0020 .0355 570 ---- ---- ---- ---- .0315 -.0020 .0335 575 ---- ---- ---- ---- .0300 -.0020 .0320 580 ---- ---- ---- ---- .0285 -.0015 .0300 600 ---- ---- ---- ---- .0230 -.0015 .0245 625 ---- ---- ---- ---- .0180 -.0015 .0195 650 ---- ---- ---- ---- .0145 -.0010 .0155 675 ---- ---- ---- ---- .0120 -.0010 .0130 700 ---- ---- ---- ---- .0100 -.0005 .0105 725 ---- ---- ---- ---- .0085 -.0005 .0090 750 ---- ---- ---- ---- .0075 -.0005 .0080 775 ---- ---- ---- ---- .0065 -.0005 .0070 800 ---- ---- ---- ---- .0055 -.0005 .0060 825 ---- ---- ---- ---- .0050 -.0005 .0055 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5610 +.0055 3.5555 050 ---- ---- ---- ---- 3.3110 +.0055 3.3055 075 ---- ---- ---- ---- 3.0610 +.0055 3.0555 100 ---- ---- ---- ---- 2.8110 +.0055 2.8055 125 ---- ---- ---- ---- 2.5610 +.0055 2.5555 150 ---- ---- ---- ---- 2.3110 +.0055 2.3055 175 ---- ---- ---- ---- 2.0610 +.0055 2.0555 200 ---- ---- ---- ---- 1.8110 +.0055 1.8055 220 ---- ---- ---- ---- 1.6130 +.0055 1.6075 225 ---- ---- ---- ---- 1.5645 +.0055 1.5590 230 ---- ---- ---- ---- 1.5160 +.0055 1.5105 235 ---- ---- ---- ---- 1.4680 +.0050 1.4630 240 ---- ---- ---- ---- 1.4205 +.0055 1.4150 245 ---- ---- ---- ---- 1.3730 +.0050 1.3680 250 ---- ---- ---- ---- 1.3260 +.0050 1.3210 255 ---- ---- ---- ---- 1.2800 +.0050 1.2750 260 ---- ---- ---- ---- 1.2340 +.0050 1.2290 265 ---- ---- ---- ---- 1.1885 +.0050 1.1835 270 ---- ---- ---- ---- 1.1435 +.0045 1.1390 275 ---- ---- ---- ---- 1.0995 +.0050 1.0945 280 ---- ---- ---- ---- 1.0560 +.0050 1.0510 285 ---- ---- ---- ---- 1.0130 +.0045 1.0085 290 ---- ---- ---- ---- .9705 +.0045 .9660 295 ---- ---- ---- ---- .9295 +.0045 .9250 300 ---- ---- ---- ---- .8890 +.0045 .8845 305 ---- ---- ---- ---- .8490 +.0040 .8450 310 ---- ---- ---- ---- .8105 +.0045 .8060 315 ---- ---- ---- ---- .7725 +.0040 .7685 320 ---- ---- ---- ---- .7355 +.0040 .7315 325 ---- ---- ---- ---- .6995 +.0035 .6960 330 ---- ---- ---- ---- .6650 +.0035 .6615 335 ---- ---- ---- ---- .6310 +.0030 .6280 340 ---- ---- ---- ---- .5985 +.0030 .5955 345 ---- ---- ---- ---- .5670 +.0025 .5645 350 ---- ---- ---- ---- .5365 +.0025 .5340 355 ---- ---- ---- ---- .5075 +.0020 .5055 360 ---- ---- ---- ---- .4790 +.0015 .4775 365 ---- ---- ---- ---- .4525 +.0015 .4510 370 ---- ---- ---- ---- .4265 +.0010 .4255 375 ---- ---- ---- ---- .4020 +.0005 .4015 380 ---- ---- ---- ---- .3785 UNCH .3785 385 ---- ---- ---- ---- .3565 UNCH .3565 390 ---- ---- ---- ---- .3355 UNCH .3355 395 ---- ---- ---- ---- .3155 UNCH .3155 400 ---- ---- ---- ---- .2970 UNCH .2970 405 ---- ---- ---- ---- .2790 -.0005 .2795 410 ---- ---- ---- ---- .2625 UNCH .2625 415 ---- ---- ---- ---- .2465 UNCH .2465 420 ---- ---- ---- ---- .2315 UNCH .2315 425 ---- ---- ---- ---- .2175 UNCH .2175 430 ---- ---- ---- ---- .2045 UNCH .2045 435 ---- ---- ---- ---- .1920 UNCH .1920 440 ---- ---- ---- ---- .1805 UNCH .1805 445 ---- ---- ---- ---- .1700 +.0005 .1695 450 ---- ---- ---- ---- .1595 +.0005 .1590 455 ---- ---- ---- ---- .1500 +.0005 .1495 460 ---- ---- ---- ---- .1410 +.0010 .1400 465 ---- ---- ---- ---- .1325 +.0010 .1315 470 ---- ---- ---- ---- .1245 +.0010 .1235 475 ---- ---- ---- ---- .1170 +.0010 .1160 480 ---- ---- ---- ---- .1100 +.0010 .1090 485 ---- ---- ---- ---- .1035 +.0010 .1025 490 ---- ---- ---- ---- .0975 +.0015 .0960 495 ---- ---- ---- ---- .0915 +.0010 .0905 500 ---- ---- ---- ---- .0860 +.0010 .0850 505 ---- ---- ---- ---- .0810 +.0010 .0800 510 ---- ---- ---- ---- .0765 +.0015 .0750 515 ---- ---- ---- ---- .0720 +.0015 .0705 520 ---- ---- ---- ---- .0675 +.0010 .0665 525 ---- ---- ---- ---- .0640 +.0015 .0625 530 ---- ---- ---- ---- .0600 +.0010 .0590 535 ---- ---- ---- ---- .0565 +.0010 .0555 540 ---- ---- ---- ---- .0535 +.0010 .0525 545 ---- ---- ---- ---- .0505 +.0010 10 .0495 550 ---- ---- ---- ---- .0475 +.0010 .0465 555 ---- ---- ---- ---- .0450 +.0010 .0440 560 ---- ---- ---- ---- .0425 +.0010 .0415 565 ---- ---- ---- ---- .0400 +.0010 .0390 570 ---- ---- ---- ---- .0380 +.0010 .0370 575 ---- ---- ---- ---- .0360 +.0010 .0350 580 ---- ---- ---- ---- .0340 +.0010 .0330 600 ---- ---- ---- ---- .0275 +.0005 .0270 625 ---- ---- ---- ---- .0210 +.0005 .0205 650 ---- ---- ---- ---- .0165 UNCH .0165 675 ---- ---- ---- ---- .0130 UNCH .0130 700 ---- ---- ---- ---- .0105 UNCH .0105 725 ---- ---- ---- ---- .0085 UNCH .0085 750 ---- ---- ---- ---- .0070 UNCH .0070 775 ---- ---- ---- ---- .0060 UNCH .0060 800 ---- ---- ---- ---- .0050 UNCH .0050 825 ---- ---- ---- ---- .0045 UNCH .0045 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5550 +.0030 3.5520 050 ---- ---- ---- ---- 3.3050 +.0030 3.3020 075 ---- ---- ---- ---- 3.0550 +.0030 3.0520 100 ---- ---- ---- ---- 2.8050 +.0030 2.8020 125 ---- ---- ---- ---- 2.5550 +.0030 2.5520 150 ---- ---- ---- ---- 2.3050 +.0030 2.3020 175 ---- ---- ---- ---- 2.0550 +.0030 2.0520 200 ---- ---- ---- ---- 1.8050 +.0025 1.8025 220 ---- ---- ---- ---- 1.6095 +.0025 1.6070 225 ---- ---- ---- ---- 1.5615 +.0030 1.5585 230 ---- ---- ---- ---- 1.5140 +.0030 1.5110 235 ---- ---- ---- ---- 1.4665 +.0030 1.4635 240 ---- ---- ---- ---- 1.4195 +.0025 1.4170 245 ---- ---- ---- ---- 1.3730 +.0030 1.3700 250 ---- ---- ---- ---- 1.3265 +.0025 1.3240 255 ---- ---- ---- ---- 1.2810 +.0025 1.2785 260 ---- ---- ---- ---- 1.2360 +.0025 1.2335 265 ---- ---- ---- ---- 1.1910 +.0025 1.1885 270 ---- ---- ---- ---- 1.1470 +.0025 1.1445 275 ---- ---- ---- ---- 1.1035 +.0025 1.1010 280 ---- ---- ---- ---- 1.0610 +.0025 1.0585 285 ---- ---- ---- ---- 1.0185 +.0020 1.0165 290 ---- ---- ---- ---- .9775 +.0025 .9750 295 ---- ---- ---- ---- .9370 +.0025 .9345 300 ---- ---- ---- ---- .8970 +.0020 .8950 305 ---- ---- ---- ---- .8585 +.0020 .8565 310 ---- ---- ---- ---- .8205 +.0020 .8185 315 ---- ---- ---- ---- .7835 +.0020 .7815 320 ---- ---- ---- ---- .7475 +.0020 .7455 325 ---- ---- ---- ---- .7125 +.0020 .7105 330 ---- ---- ---- ---- .6785 +.0020 .6765 335 ---- ---- ---- ---- .6450 +.0015 .6435 340 ---- ---- ---- ---- .6130 +.0010 .6120 345 ---- ---- ---- ---- .5820 +.0010 .5810 350 ---- ---- ---- ---- .5520 +.0010 .5510 355 ---- ---- ---- ---- .5235 +.0010 .5225 360 ---- ---- ---- ---- .4955 +.0005 .4950 365 ---- ---- ---- ---- .4690 +.0005 .4685 370 ---- ---- ---- ---- .4430 UNCH .4430 375 ---- ---- ---- ---- .4185 -.0005 .4190 380 ---- ---- ---- ---- .3955 UNCH .3955 385 ---- ---- ---- ---- .3730 -.0005 .3735 390 ---- ---- ---- ---- .3520 -.0005 .3525 395 ---- ---- ---- ---- .3320 -.0005 .3325 400 ---- ---- ---- ---- .3130 -.0005 .3135 405 ---- ---- ---- ---- .2950 -.0005 .2955 410 ---- ---- ---- ---- .2780 -.0005 .2785 415 ---- ---- ---- ---- .2620 -.0005 .2625 420 ---- ---- ---- ---- .2465 -.0010 .2475 425 ---- ---- ---- ---- .2325 -.0005 .2330 430 ---- ---- ---- ---- .2190 -.0005 .2195 435 ---- ---- ---- ---- .2060 -.0010 .2070 440 ---- ---- ---- ---- .1945 -.0005 .1950 445 ---- ---- ---- ---- .1830 -.0005 .1835 450 ---- ---- ---- ---- .1725 -.0005 .1730 1 455 ---- ---- ---- ---- .1630 UNCH .1630 460 ---- ---- ---- ---- .1535 UNCH .1535 465 ---- ---- ---- ---- .1450 UNCH .1450 470 ---- ---- ---- ---- .1370 +.0005 .1365 475 ---- ---- ---- ---- .1290 UNCH .1290 480 ---- ---- ---- ---- .1220 UNCH .1220 485 ---- ---- ---- ---- .1150 UNCH .1150 490 ---- ---- ---- ---- .1090 +.0005 .1085 495 ---- ---- ---- ---- .1030 +.0005 .1025 500 ---- ---- ---- ---- .0975 +.0005 .0970 505 ---- ---- ---- ---- .0920 UNCH .0920 510 ---- ---- ---- ---- .0870 UNCH .0870 515 ---- ---- ---- ---- .0825 UNCH .0825 520 ---- ---- ---- ---- .0785 +.0005 .0780 525 ---- ---- ---- ---- .0740 UNCH .0740 530 ---- ---- ---- ---- .0705 +.0005 .0700 535 ---- ---- ---- ---- .0670 +.0005 .0665 540 ---- ---- ---- ---- .0635 +.0005 .0630 545 ---- ---- ---- ---- .0605 +.0005 .0600 550 ---- ---- ---- ---- .0575 +.0005 .0570 555 ---- ---- ---- ---- .0545 UNCH .0545 560 ---- ---- ---- ---- .0520 +.0005 .0515 565 ---- ---- ---- ---- .0495 +.0005 .0490 570 ---- ---- ---- ---- .0470 UNCH .0470 575 ---- ---- ---- ---- .0450 UNCH .0450 580 ---- ---- ---- ---- .0430 +.0005 .0425 600 ---- ---- ---- ---- .0355 UNCH .0355 625 ---- ---- ---- ---- .0290 UNCH .0290 650 ---- ---- ---- ---- .0235 UNCH .0235 675 ---- ---- ---- ---- .0195 UNCH .0195 700 ---- ---- ---- ---- .0160 -.0005 .0165 725 ---- ---- ---- ---- .0135 -.0005 .0140 750 ---- ---- ---- ---- .0115 -.0005 .0120 775 ---- ---- ---- ---- .0100 -.0005 .0105 800 ---- ---- ---- ---- .0090 UNCH .0090 825 ---- ---- ---- ---- .0080 UNCH .0080 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5550 +.0030 3.5520 050 ---- ---- ---- ---- 3.3050 +.0030 3.3020 075 ---- ---- ---- ---- 3.0550 +.0030 3.0520 100 ---- ---- ---- ---- 2.8050 +.0030 2.8020 125 ---- ---- ---- ---- 2.5550 +.0030 2.5520 150 ---- ---- ---- ---- 2.3050 +.0030 2.3020 175 ---- ---- ---- ---- 2.0550 +.0030 2.0520 200 ---- ---- ---- ---- 1.8060 +.0030 1.8030 220 ---- ---- ---- ---- 1.6130 +.0025 1.6105 225 ---- ---- ---- ---- 1.5660 +.0030 1.5630 230 ---- ---- ---- ---- 1.5190 +.0025 1.5165 235 ---- ---- ---- ---- 1.4725 +.0025 1.4700 240 ---- ---- ---- ---- 1.4265 +.0025 1.4240 245 ---- ---- ---- ---- 1.3810 +.0025 1.3785 250 ---- ---- ---- ---- 1.3360 +.0025 1.3335 255 ---- ---- ---- ---- 1.2915 +.0030 1.2885 260 ---- ---- ---- ---- 1.2470 +.0025 1.2445 265 ---- ---- ---- ---- 1.2035 +.0025 1.2010 270 ---- ---- ---- ---- 1.1605 +.0030 1.1575 275 ---- ---- ---- ---- 1.1175 +.0025 1.1150 280 ---- ---- ---- ---- 1.0755 +.0025 1.0730 285 ---- ---- ---- ---- 1.0345 +.0030 1.0315 290 ---- ---- ---- ---- .9935 +.0025 .9910 295 ---- ---- ---- ---- .9535 +.0025 .9510 300 ---- ---- ---- ---- .9140 +.0025 .9115 305 ---- ---- ---- ---- .8755 +.0025 .8730 310 ---- ---- ---- ---- .8380 +.0025 .8355 315 ---- ---- ---- ---- .8010 +.0020 .7990 320 ---- ---- ---- ---- .7650 +.0020 .7630 325 ---- ---- ---- ---- .7300 +.0020 .7280 330 ---- ---- ---- ---- .6960 +.0020 .6940 335 ---- ---- ---- ---- .6630 +.0020 .6610 340 ---- ---- ---- ---- .6310 +.0015 .6295 345 ---- ---- ---- ---- .6000 +.0010 .5990 350 ---- ---- ---- ---- .5700 +.0010 .5690 355 ---- ---- ---- ---- .5415 +.0005 .5410 360 ---- ---- ---- ---- .5140 +.0005 .5135 365 ---- ---- ---- ---- .4875 +.0005 .4870 370 ---- ---- ---- ---- .4620 UNCH .4620 375 ---- ---- ---- ---- .4380 UNCH .4380 380 ---- ---- ---- ---- .4150 UNCH .4150 385 ---- ---- ---- ---- .3930 -.0005 .3935 390 ---- ---- ---- ---- .3720 -.0005 .3725 395 ---- ---- ---- ---- .3520 -.0005 .3525 400 ---- ---- ---- ---- .3330 -.0005 .3335 405 ---- ---- ---- ---- .3150 -.0005 .3155 410 ---- ---- ---- ---- .2980 -.0005 .2985 415 ---- ---- ---- ---- .2815 -.0010 .2825 420 ---- ---- ---- ---- .2665 -.0005 .2670 425 ---- ---- ---- ---- .2520 -.0005 .2525 430 ---- ---- ---- ---- .2385 -.0005 .2390 435 ---- ---- ---- ---- .2255 -.0005 .2260 440 ---- ---- ---- ---- .2130 -.0005 .2135 445 ---- ---- ---- ---- .2015 -.0005 .2020 450 ---- ---- ---- ---- .1910 -.0005 .1915 455 ---- ---- ---- ---- .1805 -.0005 .1810 460 ---- ---- ---- ---- .1710 UNCH .1710 465 ---- ---- ---- ---- .1620 UNCH .1620 470 ---- ---- ---- ---- .1535 UNCH .1535 475 ---- ---- ---- ---- .1450 UNCH .1450 480 ---- ---- ---- ---- .1375 UNCH .1375 485 ---- ---- ---- ---- .1305 +.0005 .1300 490 ---- ---- ---- ---- .1235 +.0005 .1230 495 ---- ---- ---- ---- .1170 +.0005 .1165 500 ---- ---- ---- ---- .1110 +.0005 .1105 505 ---- ---- ---- ---- .1050 +.0005 .1045 510 ---- ---- ---- ---- .0995 +.0005 .0990 515 ---- ---- ---- ---- .0945 +.0005 .0940 520 ---- ---- ---- ---- .0895 +.0005 .0890 525 ---- ---- ---- ---- .0850 +.0005 .0845 530 ---- ---- ---- ---- .0805 +.0005 .0800 535 ---- ---- ---- ---- .0765 +.0005 .0760 540 ---- ---- ---- ---- .0725 +.0005 .0720 545 ---- ---- ---- ---- .0685 UNCH .0685 550 ---- ---- ---- ---- .0650 UNCH .0650 555 ---- ---- ---- ---- .0620 +.0005 .0615 560 ---- ---- ---- ---- .0590 +.0005 .0585 565 ---- ---- ---- ---- .0560 +.0005 .0555 570 ---- ---- ---- ---- .0530 +.0005 .0525 575 ---- ---- ---- ---- .0505 +.0005 .0500 580 ---- ---- ---- ---- .0480 +.0005 .0475 600 ---- ---- ---- ---- .0390 UNCH .0390 625 ---- ---- ---- ---- .0305 UNCH .0305 650 ---- ---- ---- ---- .0240 UNCH .0240 675 ---- ---- ---- ---- .0190 -.0005 .0195 700 ---- ---- ---- ---- .0155 UNCH .0155 725 ---- ---- ---- ---- .0125 UNCH .0125 750 ---- ---- ---- ---- .0100 UNCH .0100 775 ---- ---- ---- ---- .0085 UNCH .0085 800 ---- ---- ---- ---- .0070 UNCH .0070 825 ---- ---- ---- ---- .0055 -.0005 .0060 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5550 +.0030 3.5520 050 ---- ---- ---- ---- 3.3050 +.0030 3.3020 075 ---- ---- ---- ---- 3.0550 +.0030 3.0520 100 ---- ---- ---- ---- 2.8050 +.0030 2.8020 125 ---- ---- ---- ---- 2.5550 +.0030 2.5520 150 ---- ---- ---- ---- 2.3050 +.0030 2.3020 175 ---- ---- ---- ---- 2.0550 +.0030 2.0520 200 ---- ---- ---- ---- 1.8065 +.0030 1.8035 220 ---- ---- ---- ---- 1.6140 +.0030 1.6110 225 ---- ---- ---- ---- 1.5665 +.0025 1.5640 230 ---- ---- ---- ---- 1.5200 +.0025 1.5175 235 ---- ---- ---- ---- 1.4740 +.0030 1.4710 240 ---- ---- ---- ---- 1.4280 +.0025 1.4255 245 ---- ---- ---- ---- 1.3825 +.0025 1.3800 250 ---- ---- ---- ---- 1.3375 +.0025 1.3350 255 ---- ---- ---- ---- 1.2930 +.0020 1.2910 260 ---- ---- ---- ---- 1.2495 +.0025 1.2470 265 ---- ---- ---- ---- 1.2060 +.0025 1.2035 270 ---- ---- ---- ---- 1.1630 +.0020 1.1610 275 ---- ---- ---- ---- 1.1210 +.0025 1.1185 280 ---- ---- ---- ---- 1.0790 +.0020 1.0770 285 ---- ---- ---- ---- 1.0385 +.0025 1.0360 290 ---- ---- ---- ---- .9980 +.0025 .9955 295 ---- ---- ---- ---- .9585 +.0025 .9560 300 ---- ---- ---- ---- .9195 +.0020 .9175 305 ---- ---- ---- ---- .8820 +.0025 .8795 310 ---- ---- ---- ---- .8450 +.0025 .8425 315 ---- ---- ---- ---- .8085 +.0020 .8065 320 ---- ---- ---- ---- .7735 +.0020 .7715 325 ---- ---- ---- ---- .7395 +.0020 .7375 330 ---- ---- ---- ---- .7060 +.0015 .7045 335 ---- ---- ---- ---- .6740 +.0010 .6730 340 ---- ---- ---- ---- .6430 +.0005 .6425 345 ---- ---- ---- ---- .6135 +.0010 .6125 350 ---- ---- ---- ---- .5845 UNCH .5845 5 355 ---- ---- ---- ---- .5570 UNCH .5570 360 ---- ---- ---- ---- .5305 UNCH .5305 365 ---- ---- ---- ---- .5050 -.0005 .5055 370 ---- ---- ---- ---- .4805 -.0010 .4815 375 ---- ---- ---- ---- .4570 -.0010 .4580 380 ---- ---- ---- ---- .4345 -.0015 .4360 385 ---- ---- ---- ---- .4130 -.0015 .4145 390 ---- ---- ---- ---- .3925 -.0015 .3940 395 ---- ---- ---- ---- .3730 -.0015 .3745 400 ---- ---- ---- ---- .3540 -.0020 .3560 405 ---- ---- ---- ---- .3365 -.0015 .3380 410 ---- ---- ---- ---- .3195 -.0015 .3210 415 ---- ---- ---- ---- .3035 -.0015 .3050 420 ---- ---- ---- ---- .2880 -.0015 .2895 425 ---- ---- ---- ---- .2735 -.0010 .2745 430 ---- ---- ---- ---- .2595 -.0015 .2610 435 ---- ---- ---- ---- .2465 -.0010 .2475 440 ---- ---- ---- ---- .2340 -.0010 .2350 445 ---- ---- ---- ---- .2225 -.0005 .2230 450 ---- ---- ---- ---- .2110 -.0005 .2115 455 ---- ---- ---- ---- .2005 -.0005 .2010 460 ---- ---- ---- ---- .1905 -.0005 .1910 465 ---- ---- ---- ---- .1810 UNCH .1810 1 470 ---- ---- ---- ---- .1720 UNCH .1720 475 ---- ---- ---- ---- .1635 UNCH .1635 480 ---- ---- ---- ---- .1555 UNCH .1555 485 ---- ---- ---- ---- .1480 +.0005 .1475 490 ---- ---- ---- ---- .1410 +.0005 .1405 495 ---- ---- ---- ---- .1340 +.0005 .1335 500 ---- ---- ---- ---- .1275 +.0005 .1270 505 ---- ---- ---- ---- .1215 +.0010 .1205 510 ---- ---- ---- ---- .1160 +.0010 .1150 515 ---- ---- ---- ---- .1105 +.0010 .1095 520 ---- ---- ---- ---- .1050 +.0010 .1040 525 ---- ---- ---- ---- .1005 +.0010 .0995 530 ---- ---- ---- ---- .0955 +.0010 .0945 535 ---- ---- ---- ---- .0915 +.0010 .0905 540 ---- ---- ---- ---- .0870 +.0010 .0860 545 ---- ---- ---- ---- .0835 +.0010 .0825 550 ---- ---- ---- ---- .0795 +.0010 .0785 555 ---- ---- ---- ---- .0760 +.0010 .0750 560 ---- ---- ---- ---- .0730 +.0010 .0720 565 ---- ---- ---- ---- .0695 +.0005 .0690 570 ---- ---- ---- ---- .0670 +.0010 .0660 575 ---- ---- ---- ---- .0640 +.0010 .0630 580 ---- ---- ---- ---- .0615 +.0010 .0605 600 ---- ---- ---- ---- .0520 +.0005 .0515 625 ---- ---- ---- ---- .0430 +.0005 .0425 650 ---- ---- ---- ---- .0360 +.0005 .0355 675 ---- ---- ---- ---- .0305 +.0005 .0300 700 ---- ---- ---- ---- .0260 UNCH .0260 2 725 ---- ---- ---- ---- .0225 UNCH .0225 750 ---- ---- ---- ---- .0195 -.0005 .0200 775 ---- ---- ---- ---- .0175 UNCH .0175 800 ---- ---- ---- ---- .0155 -.0005 .0160 825 ---- ---- ---- ---- .0140 UNCH .0140 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5490 +.0030 3.5460 050 ---- ---- ---- ---- 3.2990 +.0030 3.2960 075 ---- ---- ---- ---- 3.0490 +.0030 3.0460 100 ---- ---- ---- ---- 2.7990 +.0030 2.7960 125 ---- ---- ---- ---- 2.5490 +.0030 2.5460 150 ---- ---- ---- ---- 2.2990 +.0030 2.2960 175 ---- ---- ---- ---- 2.0490 +.0030 2.0460 200 ---- ---- ---- ---- 1.8020 +.0030 1.7990 220 ---- ---- ---- ---- 1.6115 +.0025 1.6090 225 ---- ---- ---- ---- 1.5650 +.0025 1.5625 230 ---- ---- ---- ---- 1.5190 +.0030 1.5160 235 ---- ---- ---- ---- 1.4730 +.0025 1.4705 240 ---- ---- ---- ---- 1.4280 +.0030 1.4250 245 ---- ---- ---- ---- 1.3830 +.0025 1.3805 250 ---- ---- ---- ---- 1.3385 +.0025 1.3360 255 ---- ---- ---- ---- 1.2950 +.0030 1.2920 260 ---- ---- ---- ---- 1.2515 +.0030 1.2485 265 ---- ---- ---- ---- 1.2085 +.0025 1.2060 270 ---- ---- ---- ---- 1.1660 +.0025 1.1635 275 ---- ---- ---- ---- 1.1245 +.0025 1.1220 280 ---- ---- ---- ---- 1.0835 +.0025 1.0810 285 ---- ---- ---- ---- 1.0430 +.0025 1.0405 290 ---- ---- ---- ---- 1.0030 +.0020 1.0010 295 ---- ---- ---- ---- .9640 +.0020 .9620 300 ---- ---- ---- ---- .9260 +.0025 .9235 305 ---- ---- ---- ---- .8885 +.0020 .8865 310 ---- ---- ---- ---- .8520 +.0020 .8500 315 ---- ---- ---- ---- .8165 +.0020 .8145 320 ---- ---- ---- ---- .7820 +.0020 .7800 325 ---- ---- ---- ---- .7485 +.0020 .7465 330 ---- ---- ---- ---- .7160 +.0015 .7145 335 ---- ---- ---- ---- .6845 +.0015 .6830 340 ---- ---- ---- ---- .6540 +.0010 .6530 345 ---- ---- ---- ---- .6250 +.0010 .6240 350 ---- ---- ---- ---- .5965 +.0005 .5960 15 355 ---- ---- ---- ---- .5695 +.0005 .5690 360 ---- ---- ---- ---- .5435 +.0005 .5430 365 ---- ---- ---- ---- .5185 +.0005 .5180 370 ---- ---- ---- ---- .4945 UNCH .4945 375 ---- ---- ---- ---- .4715 UNCH .4715 380 ---- ---- ---- ---- .4495 UNCH .4495 385 ---- ---- ---- ---- .4285 UNCH .4285 390 ---- ---- ---- ---- .4080 UNCH .4080 395 ---- ---- ---- ---- .3885 UNCH .3885 400 ---- ---- ---- ---- .3700 UNCH .3700 405 ---- ---- ---- ---- .3525 UNCH .3525 410 ---- ---- ---- ---- .3355 UNCH .3355 415 ---- ---- ---- ---- .3195 UNCH .3195 420 ---- ---- ---- ---- .3040 UNCH .3040 425 ---- ---- ---- ---- .2895 UNCH .2895 430 ---- ---- ---- ---- .2755 UNCH .2755 435 ---- ---- ---- ---- .2620 UNCH .2620 440 ---- ---- ---- ---- .2495 UNCH .2495 445 ---- ---- ---- ---- .2375 UNCH .2375 450 ---- ---- ---- ---- .2260 UNCH .2260 455 ---- ---- ---- ---- .2150 UNCH .2150 460 ---- ---- ---- ---- .2050 UNCH .2050 465 ---- ---- ---- ---- .1950 UNCH .1950 470 ---- ---- ---- ---- .1860 +.0005 .1855 475 ---- ---- ---- ---- .1770 UNCH .1770 480 ---- ---- ---- ---- .1685 UNCH .1685 485 ---- ---- ---- ---- .1610 +.0005 .1605 490 ---- ---- ---- ---- .1535 +.0005 .1530 495 ---- ---- ---- ---- .1460 UNCH .1460 500 ---- ---- ---- ---- .1395 +.0005 .1390 45 505 ---- ---- ---- ---- .1330 +.0005 .1325 510 ---- ---- ---- ---- .1270 +.0005 .1265 515 ---- ---- ---- ---- .1210 +.0005 .1205 520 ---- ---- ---- ---- .1155 +.0005 .1150 525 ---- ---- ---- ---- .1105 +.0005 .1100 530 ---- ---- ---- ---- .1055 +.0005 .1050 535 ---- ---- ---- ---- .1005 UNCH .1005 540 ---- ---- ---- ---- .0965 +.0005 .0960 545 ---- ---- ---- ---- .0920 +.0005 .0915 550 ---- ---- ---- ---- .0880 +.0005 .0875 555 ---- ---- ---- ---- .0845 +.0005 .0840 560 ---- ---- ---- ---- .0805 UNCH .0805 565 ---- ---- ---- ---- .0770 UNCH .0770 570 ---- ---- ---- ---- .0740 +.0005 .0735 575 ---- ---- ---- ---- .0710 +.0005 .0705 600 ---- ---- ---- ---- .0575 UNCH .0575 625 ---- ---- ---- ---- .0475 +.0005 .0470 650 ---- ---- ---- ---- .0390 UNCH .0390 675 ---- ---- ---- ---- .0330 UNCH .0330 700 ---- ---- ---- ---- .0275 -.0005 .0280 725 ---- ---- ---- ---- .0235 UNCH .0235 750 ---- ---- ---- ---- .0205 UNCH .0205 775 ---- ---- ---- ---- .0175 UNCH .0175 800 ---- ---- ---- ---- .0155 UNCH .0155 825 ---- ---- ---- ---- .0135 UNCH .0135 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5490 +.0030 3.5460 050 ---- ---- ---- ---- 3.2990 +.0030 3.2960 075 ---- ---- ---- ---- 3.0490 +.0030 3.0460 100 ---- ---- ---- ---- 2.7990 +.0030 2.7960 125 ---- ---- ---- ---- 2.5490 +.0030 2.5460 150 ---- ---- ---- ---- 2.2990 +.0030 2.2960 175 ---- ---- ---- ---- 2.0490 +.0025 2.0465 200 ---- ---- ---- ---- 1.8070 +.0030 1.8040 220 ---- ---- ---- ---- 1.6195 +.0025 1.6170 225 ---- ---- ---- ---- 1.5735 +.0025 1.5710 230 ---- ---- ---- ---- 1.5280 +.0025 1.5255 235 ---- ---- ---- ---- 1.4830 +.0025 1.4805 240 ---- ---- ---- ---- 1.4380 +.0025 1.4355 245 ---- ---- ---- ---- 1.3935 +.0025 1.3910 250 ---- ---- ---- ---- 1.3500 +.0025 1.3475 255 ---- ---- ---- ---- 1.3060 +.0020 1.3040 260 ---- ---- ---- ---- 1.2630 +.0020 1.2610 265 ---- ---- ---- ---- 1.2205 +.0020 1.2185 270 ---- ---- ---- ---- 1.1785 +.0020 1.1765 275 ---- ---- ---- ---- 1.1375 +.0025 1.1350 280 ---- ---- ---- ---- 1.0965 +.0020 1.0945 285 ---- ---- ---- ---- 1.0565 +.0025 1.0540 290 ---- ---- ---- ---- 1.0170 +.0020 1.0150 295 ---- ---- ---- ---- .9780 +.0020 .9760 300 ---- ---- ---- ---- .9400 +.0020 .9380 305 ---- ---- ---- ---- .9030 +.0020 .9010 310 ---- ---- ---- ---- .8670 +.0020 .8650 315 ---- ---- ---- ---- .8320 +.0020 .8300 320 ---- ---- ---- ---- .7975 +.0015 .7960 325 ---- ---- ---- ---- .7645 +.0020 .7625 330 ---- ---- ---- ---- .7325 +.0020 .7305 335 ---- ---- ---- ---- .7015 +.0015 .7000 340 ---- ---- ---- ---- .6715 +.0015 .6700 345 ---- ---- ---- ---- .6430 +.0015 .6415 350 ---- ---- ---- ---- .6150 +.0010 .6140 355 ---- ---- ---- ---- .5885 +.0010 .5875 360 ---- ---- ---- ---- .5630 +.0015 .5615 365 ---- ---- ---- ---- .5385 +.0015 .5370 370 ---- ---- ---- ---- .5150 +.0015 .5135 375 ---- ---- ---- ---- .4920 +.0010 .4910 380 ---- ---- ---- ---- .4705 +.0015 .4690 385 ---- ---- ---- ---- .4495 +.0015 .4480 390 ---- ---- ---- ---- .4290 +.0010 .4280 395 ---- ---- ---- ---- .4095 +.0010 .4085 400 ---- ---- ---- ---- .3910 +.0010 .3900 405 ---- ---- ---- ---- .3730 +.0005 .3725 410 ---- ---- ---- ---- .3560 +.0005 .3555 415 ---- ---- ---- ---- .3400 +.0010 .3390 420 ---- ---- ---- ---- .3240 +.0005 .3235 425 ---- ---- ---- ---- .3090 +.0005 .3085 430 ---- ---- ---- ---- .2950 +.0005 .2945 435 ---- ---- ---- ---- .2815 +.0010 .2805 440 ---- ---- ---- ---- .2680 +.0005 .2675 445 ---- ---- ---- ---- .2560 +.0005 .2555 450 ---- ---- ---- ---- .2440 +.0005 .2435 455 ---- ---- ---- ---- .2325 +.0005 .2320 460 ---- ---- ---- ---- .2220 +.0005 .2215 465 ---- ---- ---- ---- .2115 +.0005 .2110 470 ---- ---- ---- ---- .2020 +.0005 .2015 475 ---- ---- ---- ---- .1925 +.0005 .1920 480 ---- ---- ---- ---- .1835 +.0005 .1830 485 ---- ---- ---- ---- .1750 UNCH .1750 490 ---- ---- ---- ---- .1670 UNCH .1670 495 ---- ---- ---- ---- .1595 +.0005 .1590 500 ---- ---- ---- ---- .1520 UNCH .1520 505 ---- ---- ---- ---- .1450 UNCH .1450 510 ---- ---- ---- ---- .1385 UNCH .1385 515 ---- ---- ---- ---- .1325 +.0005 .1320 520 ---- ---- ---- ---- .1265 +.0005 .1260 525 ---- ---- ---- ---- .1205 UNCH .1205 530 ---- ---- ---- ---- .1155 +.0005 .1150 535 ---- ---- ---- ---- .1100 UNCH .1100 540 ---- ---- ---- ---- .1050 UNCH .1050 545 ---- ---- ---- ---- .1005 UNCH .1005 550 ---- ---- ---- ---- .0960 UNCH .0960 555 ---- ---- ---- ---- .0920 UNCH .0920 560 ---- ---- ---- ---- .0880 UNCH .0880 565 ---- ---- ---- ---- .0840 UNCH .0840 570 ---- ---- ---- ---- .0805 UNCH .0805 575 ---- ---- ---- ---- .0770 UNCH .0770 600 ---- ---- ---- ---- .0615 UNCH .0615 625 ---- ---- ---- ---- .0495 UNCH .0495 650 ---- ---- ---- ---- .0400 UNCH .0400 675 ---- ---- ---- ---- .0320 UNCH .0320 700 ---- ---- ---- ---- .0255 UNCH .0255 725 ---- ---- ---- ---- .0205 UNCH .0205 750 ---- ---- ---- ---- .0165 UNCH .0165 775 ---- ---- ---- ---- .0135 UNCH .0135 800 ---- ---- ---- ---- .0110 UNCH .0110 825 ---- ---- ---- ---- .0085 UNCH .0085 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5490 +.0030 3.5460 050 ---- ---- ---- ---- 3.2990 +.0030 3.2960 075 ---- ---- ---- ---- 3.0490 +.0030 3.0460 100 ---- ---- ---- ---- 2.7990 +.0030 2.7960 125 ---- ---- ---- ---- 2.5490 +.0030 2.5460 150 ---- ---- ---- ---- 2.2990 +.0030 2.2960 175 ---- ---- ---- ---- 2.0495 +.0025 2.0470 200 ---- ---- ---- ---- 1.8095 +.0030 1.8065 220 ---- ---- ---- ---- 1.6240 +.0025 1.6215 225 ---- ---- ---- ---- 1.5785 +.0025 1.5760 230 ---- ---- ---- ---- 1.5335 +.0025 1.5310 235 ---- ---- ---- ---- 1.4890 +.0025 1.4865 240 ---- ---- ---- ---- 1.4450 +.0025 1.4425 245 ---- ---- ---- ---- 1.4010 +.0025 1.3985 250 ---- ---- ---- ---- 1.3575 +.0020 1.3555 255 ---- ---- ---- ---- 1.3150 +.0025 1.3125 260 ---- ---- ---- ---- 1.2725 +.0025 1.2700 265 ---- ---- ---- ---- 1.2305 +.0025 1.2280 270 ---- ---- ---- ---- 1.1890 +.0020 1.1870 275 ---- ---- ---- ---- 1.1485 +.0025 1.1460 280 ---- ---- ---- ---- 1.1080 +.0020 1.1060 285 ---- ---- ---- ---- 1.0685 +.0020 1.0665 290 ---- ---- ---- ---- 1.0300 +.0025 1.0275 295 ---- ---- ---- ---- .9915 +.0020 .9895 300 ---- ---- ---- ---- .9545 +.0020 .9525 305 ---- ---- ---- ---- .9180 +.0020 .9160 310 ---- ---- ---- ---- .8820 +.0015 .8805 315 ---- ---- ---- ---- .8475 +.0020 .8455 320 ---- ---- ---- ---- .8135 +.0015 .8120 325 ---- ---- ---- ---- .7810 +.0015 .7795 330 ---- ---- ---- ---- .7495 +.0020 .7475 335 ---- ---- ---- ---- .7185 +.0015 .7170 340 ---- ---- ---- ---- .6890 +.0015 .6875 345 ---- ---- ---- ---- .6605 +.0015 .6590 350 ---- ---- ---- ---- .6335 +.0015 .6320 355 ---- ---- ---- ---- .6070 +.0015 .6055 360 ---- ---- ---- ---- .5815 +.0015 .5800 365 ---- ---- ---- ---- .5570 +.0015 .5555 370 ---- ---- ---- ---- .5335 +.0015 .5320 375 ---- ---- ---- ---- .5105 +.0010 .5095 380 ---- ---- ---- ---- .4890 +.0010 .4880 385 ---- ---- ---- ---- .4680 +.0010 .4670 390 ---- ---- ---- ---- .4480 +.0015 .4465 395 ---- ---- ---- ---- .4285 +.0010 .4275 400 ---- ---- ---- ---- .4100 +.0010 .4090 405 ---- ---- ---- ---- .3920 +.0010 .3910 410 ---- ---- ---- ---- .3750 +.0010 .3740 415 ---- ---- ---- ---- .3585 +.0010 .3575 420 ---- ---- ---- ---- .3430 +.0010 .3420 425 ---- ---- ---- ---- .3280 +.0010 .3270 430 ---- ---- ---- ---- .3135 +.0005 .3130 435 ---- ---- ---- ---- .2995 +.0005 .2990 440 ---- ---- ---- ---- .2865 +.0005 .2860 445 ---- ---- ---- ---- .2740 +.0005 .2735 450 ---- ---- ---- ---- .2620 +.0005 .2615 455 ---- ---- ---- ---- .2505 +.0005 .2500 460 ---- ---- ---- ---- .2395 +.0005 .2390 465 ---- ---- ---- ---- .2290 +.0005 .2285 470 ---- ---- ---- ---- .2190 +.0005 .2185 475 ---- ---- ---- ---- .2095 +.0005 .2090 480 ---- ---- ---- ---- .2005 +.0005 .2000 485 ---- ---- ---- ---- .1915 +.0005 .1910 490 ---- ---- ---- ---- .1830 UNCH .1830 495 ---- ---- ---- ---- .1750 UNCH .1750 500 ---- ---- ---- ---- .1675 UNCH .1675 505 ---- ---- ---- ---- .1605 +.0005 .1600 510 ---- ---- ---- ---- .1535 +.0005 .1530 515 ---- ---- ---- ---- .1465 UNCH .1465 520 ---- ---- ---- ---- .1400 UNCH .1400 525 ---- ---- ---- ---- .1340 UNCH .1340 530 ---- ---- ---- ---- .1285 +.0005 .1280 535 ---- ---- ---- ---- .1225 UNCH .1225 540 ---- ---- ---- ---- .1175 +.0005 .1170 545 ---- ---- ---- ---- .1125 +.0005 .1120 550 ---- ---- ---- ---- .1075 UNCH .1075 555 ---- ---- ---- ---- .1030 +.0005 .1025 575 ---- ---- ---- ---- .0860 UNCH .0860 600 ---- ---- ---- ---- .0695 UNCH .0695 625 ---- ---- ---- ---- .0560 UNCH .0560 650 ---- ---- ---- ---- .0450 UNCH .0450 675 ---- ---- ---- ---- .0365 UNCH .0365 700 ---- ---- ---- ---- .0300 UNCH .0300 725 ---- ---- ---- ---- .0245 UNCH .0245 750 ---- ---- ---- ---- .0200 UNCH .0200 775 ---- ---- ---- ---- .0165 UNCH .0165 800 ---- ---- ---- ---- .0135 UNCH .0135 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5430 +.0030 3.5400 050 ---- ---- ---- ---- 3.2930 +.0030 3.2900 075 ---- ---- ---- ---- 3.0430 +.0030 3.0400 100 ---- ---- ---- ---- 2.7930 +.0030 2.7900 125 ---- ---- ---- ---- 2.5430 +.0030 2.5400 150 ---- ---- ---- ---- 2.2930 +.0030 2.2900 175 ---- ---- ---- ---- 2.0445 +.0030 2.0415 200 ---- ---- ---- ---- 1.8065 +.0030 1.8035 225 ---- ---- ---- ---- 1.5785 +.0025 1.5760 230 ---- ---- ---- ---- 1.5345 +.0025 1.5320 235 ---- ---- ---- ---- 1.4905 +.0025 1.4880 240 ---- ---- ---- ---- 1.4470 +.0025 1.4445 245 ---- ---- ---- ---- 1.4040 +.0025 1.4015 250 ---- ---- ---- ---- 1.3615 +.0025 1.3590 255 ---- ---- ---- ---- 1.3190 +.0020 1.3170 260 ---- ---- ---- ---- 1.2775 +.0020 1.2755 265 ---- ---- ---- ---- 1.2365 +.0020 1.2345 270 ---- ---- ---- ---- 1.1960 +.0020 1.1940 275 ---- ---- ---- ---- 1.1560 +.0020 1.1540 280 ---- ---- ---- ---- 1.1170 +.0025 1.1145 285 ---- ---- ---- ---- 1.0780 +.0020 1.0760 290 ---- ---- ---- ---- 1.0400 +.0020 1.0380 295 ---- ---- ---- ---- 1.0030 +.0020 1.0010 300 ---- ---- ---- ---- .9665 +.0020 .9645 305 ---- ---- ---- ---- .9305 +.0015 .9290 310 ---- ---- ---- ---- .8960 +.0020 .8940 315 ---- ---- ---- ---- .8620 +.0020 .8600 320 ---- ---- ---- ---- .8290 +.0020 .8270 325 ---- ---- ---- ---- .7970 +.0020 .7950 330 ---- ---- ---- ---- .7660 +.0020 .7640 335 ---- ---- ---- ---- .7360 +.0020 .7340 340 ---- ---- ---- ---- .7070 +.0020 .7050 345 ---- ---- ---- ---- .6785 +.0010 .6775 350 ---- ---- ---- ---- .6515 +.0010 .6505 355 ---- ---- ---- ---- .6255 +.0010 .6245 360 ---- ---- ---- ---- .6005 +.0015 .5990 365 ---- ---- ---- ---- .5760 +.0010 .5750 370 ---- ---- ---- ---- .5530 +.0015 .5515 375 ---- ---- ---- ---- .5305 +.0015 .5290 380 ---- ---- ---- ---- .5085 +.0010 .5075 385 ---- ---- ---- ---- .4880 +.0015 .4865 390 ---- ---- ---- ---- .4675 +.0010 .4665 395 ---- ---- ---- ---- .4485 +.0010 .4475 400 ---- ---- ---- ---- .4295 +.0005 .4290 405 ---- ---- ---- ---- .4120 +.0010 .4110 410 ---- ---- ---- ---- .3945 +.0005 .3940 415 ---- ---- ---- ---- .3780 +.0005 .3775 420 ---- ---- ---- ---- .3625 +.0010 .3615 425 ---- ---- ---- ---- .3470 +.0005 .3465 430 ---- ---- ---- ---- .3325 +.0005 .3320 435 ---- ---- ---- ---- .3185 +.0005 .3180 440 ---- ---- ---- ---- .3055 +.0010 .3045 445 ---- ---- ---- ---- .2925 +.0005 .2920 450 ---- ---- ---- ---- .2805 +.0010 .2795 455 ---- ---- ---- ---- .2685 +.0005 .2680 460 ---- ---- ---- ---- .2575 +.0005 .2570 465 ---- ---- ---- ---- .2465 +.0005 .2460 470 ---- ---- ---- ---- .2365 +.0005 .2360 475 ---- ---- ---- ---- .2265 +.0005 .2260 480 ---- ---- ---- ---- .2170 +.0005 .2165 485 ---- ---- ---- ---- .2080 +.0005 .2075 490 ---- ---- ---- ---- .1995 +.0005 .1990 495 ---- ---- ---- ---- .1910 UNCH .1910 500 ---- ---- ---- ---- .1830 UNCH .1830 505 ---- ---- ---- ---- .1755 UNCH .1755 510 ---- ---- ---- ---- .1685 +.0005 .1680 515 ---- ---- ---- ---- .1615 +.0005 .1610 520 ---- ---- ---- ---- .1545 UNCH .1545 525 ---- ---- ---- ---- .1485 +.0005 .1480 530 ---- ---- ---- ---- .1420 UNCH .1420 535 ---- ---- ---- ---- .1365 +.0005 .1360 540 ---- ---- ---- ---- .1305 UNCH .1305 545 ---- ---- ---- ---- .1255 +.0005 .1250 550 ---- ---- ---- ---- .1200 UNCH .1200 555 ---- ---- ---- ---- .1150 UNCH .1150 575 ---- ---- ---- ---- .0975 UNCH .0975 600 ---- ---- ---- ---- .0790 UNCH .0790 625 ---- ---- ---- ---- .0645 UNCH .0645 650 ---- ---- ---- ---- .0525 UNCH .0525 675 ---- ---- ---- ---- .0430 UNCH .0430 700 ---- ---- ---- ---- .0355 UNCH .0355 725 ---- ---- ---- ---- .0290 UNCH .0290 750 ---- ---- ---- ---- .0240 UNCH .0240 775 ---- ---- ---- ---- .0200 UNCH .0200 800 ---- ---- ---- ---- .0165 -.0005 .0170 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5430 +.0030 3.5400 050 ---- ---- ---- ---- 3.2930 +.0030 3.2900 075 ---- ---- ---- ---- 3.0430 +.0030 3.0400 100 ---- ---- ---- ---- 2.7930 +.0030 2.7900 125 ---- ---- ---- ---- 2.5430 +.0030 2.5400 150 ---- ---- ---- ---- 2.2930 +.0030 2.2900 175 ---- ---- ---- ---- 2.0455 +.0025 2.0430 200 ---- ---- ---- ---- 1.8100 +.0030 1.8070 225 ---- ---- ---- ---- 1.5845 +.0025 1.5820 230 ---- ---- ---- ---- 1.5405 +.0025 1.5380 235 ---- ---- ---- ---- 1.4970 +.0025 1.4945 240 ---- ---- ---- ---- 1.4540 +.0025 1.4515 245 ---- ---- ---- ---- 1.4115 +.0025 1.4090 250 ---- ---- ---- ---- 1.3690 +.0020 1.3670 255 ---- ---- ---- ---- 1.3275 +.0025 1.3250 260 ---- ---- ---- ---- 1.2860 +.0020 1.2840 265 ---- ---- ---- ---- 1.2455 +.0020 1.2435 270 ---- ---- ---- ---- 1.2055 +.0025 1.2030 275 ---- ---- ---- ---- 1.1660 +.0025 1.1635 280 ---- ---- ---- ---- 1.1270 +.0020 1.1250 285 ---- ---- ---- ---- 1.0885 +.0020 1.0865 290 ---- ---- ---- ---- 1.0510 +.0020 1.0490 295 ---- ---- ---- ---- 1.0140 +.0020 1.0120 300 ---- ---- ---- ---- .9780 +.0020 .9760 305 ---- ---- ---- ---- .9425 +.0020 .9405 310 ---- ---- ---- ---- .9080 +.0020 .9060 315 ---- ---- ---- ---- .8745 +.0020 .8725 320 ---- ---- ---- ---- .8415 +.0015 .8400 325 ---- ---- ---- ---- .8100 +.0015 .8085 330 ---- ---- ---- ---- .7790 +.0015 .7775 335 ---- ---- ---- ---- .7495 +.0015 .7480 340 ---- ---- ---- ---- .7205 +.0015 .7190 345 ---- ---- ---- ---- .6930 +.0015 .6915 350 ---- ---- ---- ---- .6660 +.0015 .6645 355 ---- ---- ---- ---- .6405 +.0015 .6390 360 ---- ---- ---- ---- .6155 +.0015 .6140 365 ---- ---- ---- ---- .5915 +.0015 .5900 370 ---- ---- ---- ---- .5685 +.0015 .5670 375 ---- ---- ---- ---- .5460 +.0010 .5450 380 ---- ---- ---- ---- .5245 +.0010 .5235 385 ---- ---- ---- ---- .5040 +.0010 .5030 390 ---- ---- ---- ---- .4840 +.0010 .4830 395 ---- ---- ---- ---- .4650 +.0010 .4640 400 ---- ---- ---- ---- .4465 +.0010 .4455 405 ---- ---- ---- ---- .4290 +.0010 .4280 410 ---- ---- ---- ---- .4120 +.0010 .4110 415 ---- ---- ---- ---- .3960 +.0010 .3950 420 ---- ---- ---- ---- .3805 +.0010 .3795 425 ---- ---- ---- ---- .3655 +.0005 .3650 430 ---- ---- ---- ---- .3515 +.0010 .3505 435 ---- ---- ---- ---- .3375 +.0005 .3370 440 ---- ---- ---- ---- .3245 +.0005 .3240 445 ---- ---- ---- ---- .3125 +.0010 .3115 450 ---- ---- ---- ---- .3005 +.0005 .3000 455 ---- ---- ---- ---- .2890 +.0005 .2885 460 ---- ---- ---- ---- .2780 +.0005 .2775 465 ---- ---- ---- ---- .2680 +.0005 .2675 470 ---- ---- ---- ---- .2580 +.0005 .2575 475 ---- ---- ---- ---- .2485 +.0005 .2480 480 ---- ---- ---- ---- .2395 +.0005 .2390 485 ---- ---- ---- ---- .2310 +.0005 .2305 500 ---- ---- ---- ---- .2075 +.0005 .2070 525 ---- ---- ---- ---- .1750 +.0005 .1745 550 ---- ---- ---- ---- .1485 UNCH .1485 575 ---- ---- ---- ---- .1275 UNCH .1275 600 ---- ---- ---- ---- .1105 UNCH .1105 625 ---- ---- ---- ---- .0960 UNCH .0960 650 ---- ---- ---- ---- .0845 UNCH .0845 675 ---- ---- ---- ---- .0745 UNCH .0745 700 ---- ---- ---- ---- .0665 UNCH .0665 725 ---- ---- ---- ---- .0595 UNCH .0595 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5380 +.0030 3.5350 050 ---- ---- ---- ---- 3.2880 +.0030 3.2850 075 ---- ---- ---- ---- 3.0380 +.0030 3.0350 100 ---- ---- ---- ---- 2.7880 +.0030 2.7850 125 ---- ---- ---- ---- 2.5380 +.0030 2.5350 150 ---- ---- ---- ---- 2.2880 +.0030 2.2850 175 ---- ---- ---- ---- 2.0425 +.0030 2.0395 200 ---- ---- ---- ---- 1.8090 +.0025 1.8065 225 ---- ---- ---- ---- 1.5860 +.0025 1.5835 230 ---- ---- ---- ---- 1.5425 +.0025 1.5400 235 ---- ---- ---- ---- 1.4995 +.0025 1.4970 240 ---- ---- ---- ---- 1.4570 +.0025 1.4545 245 ---- ---- ---- ---- 1.4145 +.0020 1.4125 250 ---- ---- ---- ---- 1.3730 +.0025 1.3705 255 ---- ---- ---- ---- 1.3315 +.0020 1.3295 260 ---- ---- ---- ---- 1.2910 +.0025 1.2885 265 ---- ---- ---- ---- 1.2505 +.0020 1.2485 270 ---- ---- ---- ---- 1.2110 +.0020 1.2090 275 ---- ---- ---- ---- 1.1720 +.0025 1.1695 280 ---- ---- ---- ---- 1.1335 +.0025 1.1310 285 ---- ---- ---- ---- 1.0955 +.0020 1.0935 290 ---- ---- ---- ---- 1.0580 +.0020 1.0560 295 ---- ---- ---- ---- 1.0215 +.0015 1.0200 300 ---- ---- ---- ---- .9860 +.0020 .9840 305 ---- ---- ---- ---- .9510 +.0020 .9490 310 ---- ---- ---- ---- .9170 +.0020 .9150 315 ---- ---- ---- ---- .8835 +.0015 .8820 320 ---- ---- ---- ---- .8515 +.0020 .8495 325 ---- ---- ---- ---- .8200 +.0015 .8185 330 ---- ---- ---- ---- .7895 +.0015 .7880 335 ---- ---- ---- ---- .7600 +.0015 .7585 340 ---- ---- ---- ---- .7315 +.0015 .7300 345 ---- ---- ---- ---- .7045 +.0015 .7030 350 ---- ---- ---- ---- .6780 +.0015 .6765 355 ---- ---- ---- ---- .6520 +.0010 .6510 360 ---- ---- ---- ---- .6275 +.0010 .6265 365 ---- ---- ---- ---- .6040 +.0015 .6025 370 ---- ---- ---- ---- .5810 +.0010 .5800 375 ---- ---- ---- ---- .5590 +.0010 .5580 380 ---- ---- ---- ---- .5380 +.0010 .5370 385 ---- ---- ---- ---- .5175 +.0010 .5165 390 ---- ---- ---- ---- .4980 +.0010 .4970 395 ---- ---- ---- ---- .4795 +.0010 .4785 400 ---- ---- ---- ---- .4615 +.0010 .4605 405 ---- ---- ---- ---- .4440 +.0010 .4430 410 ---- ---- ---- ---- .4275 +.0010 .4265 415 ---- ---- ---- ---- .4115 +.0010 .4105 420 ---- ---- ---- ---- .3965 +.0010 .3955 425 ---- ---- ---- ---- .3820 +.0010 .3810 430 ---- ---- ---- ---- .3680 +.0010 .3670 435 ---- ---- ---- ---- .3545 +.0005 .3540 440 ---- ---- ---- ---- .3420 +.0005 .3415 445 ---- ---- ---- ---- .3300 +.0010 .3290 450 ---- ---- ---- ---- .3180 +.0005 .3175 455 ---- ---- ---- ---- .3070 +.0005 .3065 460 ---- ---- ---- ---- .2965 +.0005 .2960 465 ---- ---- ---- ---- .2865 +.0005 .2860 470 ---- ---- ---- ---- .2770 +.0005 .2765 475 ---- ---- ---- ---- .2680 +.0005 .2675 480 ---- ---- ---- ---- .2590 +.0005 .2585 485 ---- ---- ---- ---- .2510 +.0005 .2505 500 ---- ---- ---- ---- .2280 +.0005 .2275 525 ---- ---- ---- ---- .1965 +.0005 .1960 550 ---- ---- ---- ---- .1715 +.0005 .1710 575 ---- ---- ---- ---- .1510 UNCH .1510 600 ---- ---- ---- ---- .1340 UNCH .1340 625 ---- ---- ---- ---- .1200 UNCH .1200 650 ---- ---- ---- ---- .1085 UNCH .1085 675 ---- ---- ---- ---- .0990 UNCH .0990 700 ---- ---- ---- ---- .0905 UNCH .0905 725 ---- ---- ---- ---- .0835 UNCH .0835 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5380 +.0030 3.5350 050 ---- ---- ---- ---- 3.2880 +.0030 3.2850 075 ---- ---- ---- ---- 3.0380 +.0030 3.0350 100 ---- ---- ---- ---- 2.7880 +.0030 2.7850 125 ---- ---- ---- ---- 2.5380 +.0030 2.5350 150 ---- ---- ---- ---- 2.2880 +.0030 2.2850 175 ---- ---- ---- ---- 2.0445 +.0030 2.0415 200 ---- ---- ---- ---- 1.8130 +.0030 1.8100 225 ---- ---- ---- ---- 1.5915 +.0025 1.5890 230 ---- ---- ---- ---- 1.5480 +.0020 1.5460 235 ---- ---- ---- ---- 1.5055 +.0025 1.5030 240 ---- ---- ---- ---- 1.4630 +.0020 1.4610 245 ---- ---- ---- ---- 1.4215 +.0025 1.4190 250 ---- ---- ---- ---- 1.3800 +.0025 1.3775 255 ---- ---- ---- ---- 1.3390 +.0020 1.3370 260 ---- ---- ---- ---- 1.2985 +.0020 1.2965 265 ---- ---- ---- ---- 1.2585 +.0020 1.2565 270 ---- ---- ---- ---- 1.2190 +.0020 1.2170 275 ---- ---- ---- ---- 1.1805 +.0020 1.1785 280 ---- ---- ---- ---- 1.1420 +.0020 1.1400 285 ---- ---- ---- ---- 1.1045 +.0020 1.1025 290 ---- ---- ---- ---- 1.0675 +.0020 1.0655 295 ---- ---- ---- ---- 1.0315 +.0020 1.0295 300 ---- ---- ---- ---- .9960 +.0020 .9940 305 ---- ---- ---- ---- .9615 +.0020 .9595 310 ---- ---- ---- ---- .9275 +.0020 .9255 315 ---- ---- ---- ---- .8945 +.0020 .8925 320 ---- ---- ---- ---- .8625 +.0020 .8605 325 ---- ---- ---- ---- .8310 +.0015 .8295 330 ---- ---- ---- ---- .8010 +.0015 .7995 335 ---- ---- ---- ---- .7720 +.0015 .7705 340 ---- ---- ---- ---- .7435 +.0015 .7420 345 ---- ---- ---- ---- .7165 +.0015 .7150 350 ---- ---- ---- ---- .6900 +.0015 .6885 355 ---- ---- ---- ---- .6645 +.0010 .6635 360 ---- ---- ---- ---- .6405 +.0015 .6390 365 ---- ---- ---- ---- .6170 +.0015 .6155 370 ---- ---- ---- ---- .5940 +.0010 .5930 375 ---- ---- ---- ---- .5725 +.0015 .5710 380 ---- ---- ---- ---- .5510 +.0010 .5500 385 ---- ---- ---- ---- .5310 +.0010 .5300 390 ---- ---- ---- ---- .5115 +.0010 .5105 395 ---- ---- ---- ---- .4930 +.0010 .4920 400 ---- ---- ---- ---- .4750 +.0010 .4740 405 ---- ---- ---- ---- .4575 +.0005 .4570 410 ---- ---- ---- ---- .4410 +.0005 .4405 415 ---- ---- ---- ---- .4255 +.0010 .4245 420 ---- ---- ---- ---- .4100 +.0005 .4095 425 ---- ---- ---- ---- .3955 +.0005 .3950 430 ---- ---- ---- ---- .3820 +.0010 .3810 435 ---- ---- ---- ---- .3685 +.0005 .3680 440 ---- ---- ---- ---- .3560 +.0010 .3550 445 ---- ---- ---- ---- .3440 +.0010 .3430 450 ---- ---- ---- ---- .3320 +.0005 .3315 455 ---- ---- ---- ---- .3210 +.0005 .3205 460 ---- ---- ---- ---- .3105 +.0005 .3100 465 ---- ---- ---- ---- .3005 +.0005 .3000 470 ---- ---- ---- ---- .2910 +.0005 .2905 475 ---- ---- ---- ---- .2820 +.0005 .2815 480 ---- ---- ---- ---- .2730 +.0005 .2725 485 ---- ---- ---- ---- .2645 +.0005 .2640 500 ---- ---- ---- ---- .2420 +.0005 .2415 525 ---- ---- ---- ---- .2100 UNCH .2100 550 ---- ---- ---- ---- .1850 +.0005 .1845 575 ---- ---- ---- ---- .1645 +.0005 .1640 600 ---- ---- ---- ---- .1470 UNCH .1470 625 ---- ---- ---- ---- .1330 UNCH .1330 650 ---- ---- ---- ---- .1210 UNCH .1210 675 ---- ---- ---- ---- .1110 UNCH .1110 700 ---- ---- ---- ---- .1025 UNCH .1025 725 ---- ---- ---- ---- .0955 UNCH .0955 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5350 +.0030 3.5320 050 ---- ---- ---- ---- 3.2850 +.0030 3.2820 075 ---- ---- ---- ---- 3.0350 +.0030 3.0320 100 ---- ---- ---- ---- 2.7850 +.0030 2.7820 125 ---- ---- ---- ---- 2.5350 +.0030 2.5320 150 ---- ---- ---- ---- 2.2850 +.0030 2.2820 175 ---- ---- ---- ---- 2.0435 +.0025 2.0410 200 ---- ---- ---- ---- 1.8140 +.0025 1.8115 225 ---- ---- ---- ---- 1.5945 +.0025 1.5920 230 ---- ---- ---- ---- 1.5520 +.0025 1.5495 235 ---- ---- ---- ---- 1.5095 +.0025 1.5070 240 ---- ---- ---- ---- 1.4675 +.0020 1.4655 245 ---- ---- ---- ---- 1.4260 +.0020 1.4240 250 ---- ---- ---- ---- 1.3850 +.0020 1.3830 255 ---- ---- ---- ---- 1.3445 +.0020 1.3425 260 ---- ---- ---- ---- 1.3045 +.0025 1.3020 265 ---- ---- ---- ---- 1.2645 +.0020 1.2625 270 ---- ---- ---- ---- 1.2255 +.0020 1.2235 275 ---- ---- ---- ---- 1.1870 +.0020 1.1850 280 ---- ---- ---- ---- 1.1495 +.0020 1.1475 285 ---- ---- ---- ---- 1.1120 +.0020 1.1100 290 ---- ---- ---- ---- 1.0755 +.0020 1.0735 295 ---- ---- ---- ---- 1.0395 +.0020 1.0375 300 ---- ---- ---- ---- 1.0045 +.0020 1.0025 305 ---- ---- ---- ---- .9700 +.0020 .9680 310 ---- ---- ---- ---- .9365 +.0020 .9345 315 ---- ---- ---- ---- .9040 +.0020 .9020 320 ---- ---- ---- ---- .8720 +.0015 .8705 325 ---- ---- ---- ---- .8410 +.0015 .8395 330 ---- ---- ---- ---- .8110 +.0015 .8095 335 ---- ---- ---- ---- .7825 +.0020 .7805 340 ---- ---- ---- ---- .7545 +.0015 .7530 345 ---- ---- ---- ---- .7275 +.0015 .7260 350 ---- ---- ---- ---- .7010 +.0010 .7000 355 ---- ---- ---- ---- .6760 +.0015 .6745 360 ---- ---- ---- ---- .6520 +.0015 .6505 365 ---- ---- ---- ---- .6285 +.0015 .6270 370 ---- ---- ---- ---- .6060 +.0015 .6045 375 ---- ---- ---- ---- .5840 +.0010 .5830 380 ---- ---- ---- ---- .5635 +.0015 .5620 385 ---- ---- ---- ---- .5430 +.0010 .5420 390 ---- ---- ---- ---- .5235 +.0010 .5225 395 ---- ---- ---- ---- .5050 +.0010 .5040 400 ---- ---- ---- ---- .4870 +.0010 .4860 405 ---- ---- ---- ---- .4700 +.0010 .4690 410 ---- ---- ---- ---- .4535 +.0010 .4525 415 ---- ---- ---- ---- .4375 +.0010 .4365 420 ---- ---- ---- ---- .4220 +.0005 .4215 425 ---- ---- ---- ---- .4075 +.0010 .4065 430 ---- ---- ---- ---- .3935 +.0005 .3930 435 ---- ---- ---- ---- .3800 +.0005 .3795 440 ---- ---- ---- ---- .3675 +.0010 .3665 445 ---- ---- ---- ---- .3550 +.0005 .3545 450 ---- ---- ---- ---- .3435 +.0010 .3425 455 ---- ---- ---- ---- .3320 +.0005 .3315 460 ---- ---- ---- ---- .3215 +.0010 .3205 465 ---- ---- ---- ---- .3110 +.0005 .3105 470 ---- ---- ---- ---- .3010 +.0005 .3005 475 ---- ---- ---- ---- .2920 +.0010 .2910 480 ---- ---- ---- ---- .2830 +.0005 .2825 485 ---- ---- ---- ---- .2740 +.0005 .2735 500 ---- ---- ---- ---- .2505 +.0005 .2500 525 ---- ---- ---- ---- .2180 +.0005 .2175 550 ---- ---- ---- ---- .1910 UNCH .1910 575 ---- ---- ---- ---- .1695 UNCH .1695 600 ---- ---- ---- ---- .1515 UNCH .1515 625 ---- ---- ---- ---- .1365 +.0005 .1360 650 ---- ---- ---- ---- .1235 UNCH .1235 675 ---- ---- ---- ---- .1130 UNCH .1130 700 ---- ---- ---- ---- .1040 +.0005 .1035 725 ---- ---- ---- ---- .0960 UNCH .0960 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5350 +.0030 3.5320 050 ---- ---- ---- ---- 3.2850 +.0030 3.2820 075 ---- ---- ---- ---- 3.0350 +.0030 3.0320 100 ---- ---- ---- ---- 2.7850 +.0030 2.7820 125 ---- ---- ---- ---- 2.5350 +.0030 2.5320 150 ---- ---- ---- ---- 2.2855 +.0030 2.2825 175 ---- ---- ---- ---- 2.0460 +.0025 2.0435 200 ---- ---- ---- ---- 1.8185 +.0025 1.8160 225 ---- ---- ---- ---- 1.6010 +.0025 1.5985 230 ---- ---- ---- ---- 1.5585 +.0020 1.5565 235 ---- ---- ---- ---- 1.5165 +.0020 1.5145 240 ---- ---- ---- ---- 1.4750 +.0020 1.4730 245 ---- ---- ---- ---- 1.4340 +.0025 1.4315 250 ---- ---- ---- ---- 1.3930 +.0020 1.3910 255 ---- ---- ---- ---- 1.3530 +.0020 1.3510 260 ---- ---- ---- ---- 1.3130 +.0020 1.3110 265 ---- ---- ---- ---- 1.2740 +.0020 1.2720 270 ---- ---- ---- ---- 1.2350 +.0020 1.2330 275 ---- ---- ---- ---- 1.1970 +.0020 1.1950 280 ---- ---- ---- ---- 1.1595 +.0020 1.1575 285 ---- ---- ---- ---- 1.1225 +.0020 1.1205 290 ---- ---- ---- ---- 1.0860 +.0015 1.0845 295 ---- ---- ---- ---- 1.0505 +.0015 1.0490 300 ---- ---- ---- ---- 1.0160 +.0020 1.0140 305 ---- ---- ---- ---- .9815 +.0015 .9800 310 ---- ---- ---- ---- .9485 +.0020 .9465 315 ---- ---- ---- ---- .9160 +.0015 .9145 320 ---- ---- ---- ---- .8845 +.0015 .8830 325 ---- ---- ---- ---- .8540 +.0020 .8520 330 ---- ---- ---- ---- .8240 +.0015 .8225 335 ---- ---- ---- ---- .7955 +.0015 .7940 340 ---- ---- ---- ---- .7675 +.0010 .7665 345 ---- ---- ---- ---- .7410 +.0015 .7395 350 ---- ---- ---- ---- .7150 +.0015 .7135 355 ---- ---- ---- ---- .6900 +.0010 .6890 360 ---- ---- ---- ---- .6660 +.0015 .6645 365 ---- ---- ---- ---- .6430 +.0015 .6415 370 ---- ---- ---- ---- .6205 +.0015 .6190 375 ---- ---- ---- ---- .5990 +.0015 .5975 380 ---- ---- ---- ---- .5780 +.0010 .5770 385 ---- ---- ---- ---- .5580 +.0010 .5570 390 ---- ---- ---- ---- .5385 +.0010 .5375 395 ---- ---- ---- ---- .5200 +.0010 .5190 400 ---- ---- ---- ---- .5020 +.0010 .5010 405 ---- ---- ---- ---- .4850 +.0010 .4840 410 ---- ---- ---- ---- .4680 +.0005 .4675 415 ---- ---- ---- ---- .4525 +.0010 .4515 420 ---- ---- ---- ---- .4370 +.0010 .4360 425 ---- ---- ---- ---- .4225 +.0010 .4215 430 ---- ---- ---- ---- .4085 +.0010 .4075 435 ---- ---- ---- ---- .3950 +.0010 .3940 440 ---- ---- ---- ---- .3820 +.0010 .3810 445 ---- ---- ---- ---- .3695 +.0005 .3690 450 ---- ---- ---- ---- .3575 +.0005 .3570 455 ---- ---- ---- ---- .3465 +.0010 .3455 460 ---- ---- ---- ---- .3355 +.0005 .3350 465 ---- ---- ---- ---- .3250 +.0005 .3245 470 ---- ---- ---- ---- .3150 +.0005 .3145 475 ---- ---- ---- ---- .3055 +.0005 .3050 480 ---- ---- ---- ---- .2965 +.0005 .2960 485 ---- ---- ---- ---- .2875 +.0005 .2870 500 ---- ---- ---- ---- .2635 +.0005 .2630 525 ---- ---- ---- ---- .2300 +.0005 .2295 550 ---- ---- ---- ---- .2025 UNCH .2025 575 ---- ---- ---- ---- .1805 +.0005 .1800 600 ---- ---- ---- ---- .1615 UNCH .1615 625 ---- ---- ---- ---- .1455 UNCH .1455 650 ---- ---- ---- ---- .1325 +.0005 .1320 675 ---- ---- ---- ---- .1210 UNCH .1210 700 ---- ---- ---- ---- .1115 UNCH .1115 725 ---- ---- ---- ---- .1030 UNCH .1030 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5275 +.0030 3.5245 050 ---- ---- ---- ---- 3.2775 +.0030 3.2745 075 ---- ---- ---- ---- 3.0275 +.0030 3.0245 100 ---- ---- ---- ---- 2.7775 +.0030 2.7745 125 ---- ---- ---- ---- 2.5275 +.0030 2.5245 150 ---- ---- ---- ---- 2.2785 +.0030 2.2755 175 ---- ---- ---- ---- 2.0410 +.0025 2.0385 200 ---- ---- ---- ---- 1.8160 +.0025 1.8135 225 ---- ---- ---- ---- 1.6000 +.0025 1.5975 250 ---- ---- ---- ---- 1.3940 +.0020 1.3920 260 ---- ---- ---- ---- 1.3145 +.0020 1.3125 265 ---- ---- ---- ---- 1.2760 +.0020 1.2740 270 ---- ---- ---- ---- 1.2375 +.0020 1.2355 275 ---- ---- ---- ---- 1.1995 +.0020 1.1975 280 ---- ---- ---- ---- 1.1625 +.0020 1.1605 285 ---- ---- ---- ---- 1.1255 +.0015 1.1240 290 ---- ---- ---- ---- 1.0900 +.0020 1.0880 295 ---- ---- ---- ---- 1.0545 +.0020 1.0525 300 ---- ---- ---- ---- 1.0200 +.0020 1.0180 305 ---- ---- ---- ---- .9860 +.0015 .9845 310 ---- ---- ---- ---- .9530 +.0015 .9515 315 ---- ---- ---- ---- .9210 +.0015 .9195 320 ---- ---- ---- ---- .8900 +.0020 .8880 325 ---- ---- ---- ---- .8595 +.0015 .8580 330 ---- ---- ---- ---- .8300 +.0015 .8285 335 ---- ---- ---- ---- .8015 +.0015 .8000 340 ---- ---- ---- ---- .7740 +.0015 .7725 345 ---- ---- ---- ---- .7475 +.0015 .7460 350 ---- ---- ---- ---- .7220 +.0015 .7205 355 ---- ---- ---- ---- .6970 +.0015 .6955 360 ---- ---- ---- ---- .6730 +.0010 .6720 365 ---- ---- ---- ---- .6500 +.0010 .6490 370 ---- ---- ---- ---- .6280 +.0015 .6265 375 ---- ---- ---- ---- .6065 +.0010 .6055 380 ---- ---- ---- ---- .5860 +.0010 .5850 385 ---- ---- ---- ---- .5660 +.0010 .5650 390 ---- ---- ---- ---- .5470 +.0010 .5460 395 ---- ---- ---- ---- .5285 +.0010 .5275 400 ---- ---- ---- ---- .5110 +.0010 .5100 405 ---- ---- ---- ---- .4940 +.0010 .4930 410 ---- ---- ---- ---- .4775 +.0010 .4765 415 ---- ---- ---- ---- .4620 +.0010 .4610 420 ---- ---- ---- ---- .4470 +.0010 .4460 425 ---- ---- ---- ---- .4325 +.0010 .4315 430 ---- ---- ---- ---- .4190 +.0010 .4180 435 ---- ---- ---- ---- .4055 +.0005 .4050 440 ---- ---- ---- ---- .3930 +.0010 .3920 445 ---- ---- ---- ---- .3810 +.0010 .3800 450 ---- ---- ---- ---- .3695 +.0010 .3685 455 ---- ---- ---- ---- .3580 +.0005 .3575 460 ---- ---- ---- ---- .3475 +.0005 .3470 465 ---- ---- ---- ---- .3375 +.0005 .3370 470 ---- ---- ---- ---- .3280 +.0005 .3275 475 ---- ---- ---- ---- .3185 +.0005 .3180 480 ---- ---- ---- ---- .3100 +.0005 .3095 485 ---- ---- ---- ---- .3015 +.0005 .3010 500 ---- ---- ---- ---- .2785 +.0005 .2780 525 ---- ---- ---- ---- .2460 +.0005 .2455 550 ---- ---- ---- ---- .2200 +.0005 .2195 575 ---- ---- ---- ---- .1985 UNCH .1985 600 ---- ---- ---- ---- .1805 UNCH .1805 625 ---- ---- ---- ---- .1655 UNCH .1655 650 ---- ---- ---- ---- .1530 UNCH .1530 675 ---- ---- ---- ---- .1425 +.0005 .1420 700 ---- ---- ---- ---- .1330 UNCH .1330 725 ---- ---- ---- ---- .1255 UNCH .1255 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1691 4664 57180 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 224 290 ---- ---- ---- ---- .0005 UNCH .0005 525 295 ---- ---- ---- ---- .0005 UNCH .0005 35 300 ---- ---- ---- ---- .0005 UNCH .0005 1048 305 ---- ---- ---- ---- .0005 UNCH .0005 65 308 ---- ---- ---- ---- .0005 UNCH .0005 106 309 ---- ---- ---- ---- .0005 UNCH .0005 10 310 ---- ---- ---- ---- .0005 UNCH .0005 24 311 ---- ---- ---- ---- .0005 UNCH .0005 312 ---- ---- ---- ---- .0005 UNCH .0005 27 313 ---- ---- ---- ---- .0005 UNCH .0005 50 314 ---- ---- ---- ---- .0005 UNCH .0005 1 315 ---- ---- ---- ---- .0005 UNCH .0005 276 316 ---- ---- ---- ---- .0005 UNCH .0005 20 317 ---- ---- ---- ---- .0005 UNCH .0005 40 318 ---- ---- ---- ---- .0005 UNCH .0005 10 319 ---- ---- ---- ---- .0005 UNCH .0005 42 320 ---- ---- ---- ---- .0005 UNCH .0005 600 321 ---- ---- ---- ---- .0005 UNCH .0005 48 322 ---- ---- ---- ---- .0005 UNCH .0005 7 323 ---- ---- ---- ---- .0005 UNCH .0005 6 324 ---- ---- ---- ---- .0005 UNCH .0005 22 325 ---- ---- ---- ---- .0005 UNCH .0005 422 326 ---- ---- ---- ---- .0005 UNCH .0005 31 327 ---- ---- ---- ---- .0005 UNCH .0005 74 328 ---- ---- ---- ---- .0005 UNCH .0005 46 329 ---- ---- ---- ---- .0005 UNCH .0005 81 330 ---- ---- ---- ---- .0005 UNCH .0005 894 331 ---- ---- ---- ---- .0005 -.0005 .0010 71 332 ---- ---- ---- ---- .0005 -.0005 .0010 145 333 ---- ---- ---- ---- .0005 -.0005 .0010 74 334 ---- ---- ---- ---- .0005 -.0005 .0010 65 335 ---- ---- ---- ---- .0005 -.0005 .0010 344 336 ---- ---- ---- ---- .0005 -.0005 .0010 28 337 ---- ---- ---- ---- .0005 -.0005 .0010 100 338 ---- ---- ---- ---- .0005 -.0005 .0010 17 339 ---- ---- ---- ---- .0005 -.0005 .0010 6 340 .0010 .0010 .0010 .0010 .0005 -.0005 105 .0010 100 640 341 ---- ---- ---- ---- .0005 -.0005 .0010 2 1 342 ---- ---- ---- ---- .0005 -.0005 .0010 6 343 .0015 .0015 .0015 .0015 .0005 -.0005 5 .0010 5 344 ---- ---- ---- ---- .0005 -.0005 .0010 30 345 ---- ---- ---- ---- .0005 -.0005 .0010 101 346 ---- ---- ---- ---- .0005 -.0005 .0010 17 347 .0015 .0015 .0015 .0015 .0005 -.0005 9 .0010 9 348 ---- ---- ---- ---- .0005 -.0010 .0015 8 349 .0020 .0020 .0020 .0020 .0005 -.0010 5 .0015 15 350 ---- ---- ---- ---- .0005 -.0010 .0015 398 351 ---- ---- ---- ---- .0010 -.0005 .0015 14 352 ---- ---- ---- ---- .0010 -.0005 .0015 2 3 353 ---- ---- ---- ---- .0010 -.0005 .0015 27 354 ---- ---- ---- ---- .0010 -.0010 .0020 20 355 .0020 .0020 .0020 .0020 .0010 -.0010 1 .0020 246 356 ---- ---- ---- ---- .0015 -.0005 .0020 24 357 .0025 .0025 .0025 .0025 .0015 -.0010 50 .0025 68 358 ---- ---- ---- ---- .0015 -.0010 .0025 54 359 ---- ---- ---- ---- .0020 -.0010 .0030 151 360 .0045 .0045 .0020 .0020 .0020 -.0015 5 .0035 3 1051 361 .0035 .0035 .0030A .0030A .0025 -.0015 1 .0040 1 43 362 ---- ---- .0035A .0035A .0025 -.0020 .0045 178 363 ---- ---- .0035A .0035A .0030 -.0020 .0050 55 50 364 ---- ---- .0040A .0040A .0035 -.0020 .0055 29 365 .0055 .0055 .0045A .0045A .0040 -.0025 76 .0065 390 366 ---- .0075B .0050A .0050A .0045 -.0025 .0070 3 34 367 ---- .0085B .0055A .0055A .0050 -.0030 .0080 249 368 ---- ---- .0060A .0060A .0060 -.0035 .0095 36 369 ---- .0110B .0065A .0065A .0065 -.0040 .0105 10 60 370 .0100 .0125B .0070A .0110B .0075 -.0045 1 .0120 21 309 371 .0070 .0145B .0070 .0090B .0090 -.0050 25 .0140 11 55 372 ---- .0170B .0090A .0090A .0105 -.0055 .0160 10 67 373 ---- .0195B .0100A .0100A .0120 -.0060 .0180 37 374 .0165 .0220B .0115A .0115A .0135 -.0075 12 .0210 16 375 .0195 .0250B .0130A .0190B .0160 -.0075 91 .0235 10 462 376 .0215 .0285B .0150A .0225B .0185 -.0085 16 .0270 6 111 377 .0245 .0325B .0175A .0260B .0210 -.0095 16 .0305 77 378 .0280 .0370B .0200A .0200A .0245 -.0105 8 .0350 5 379 .0325 .0415B .0230A .0230A .0285 -.0110 4 .0395 42 380 .0390 .0470B .0265A .0265A .0325 -.0115 147 .0440 85 354 381 ---- .0525B .0305A .0305A .0370 -.0125 10 .0495 1 29 382 ---- .0585B .0355A .0355A .0425 -.0125 10 .0550 5 383 ---- .0650B .0405A .0405A .0480 -.0135 .0615 122 384 ---- ---- .0460A .0460A .0545 -.0130 .0675 8 385 ---- .0750B .0520A .0520A .0610 -.0135 .0745 168 386 ---- .0825B .0580A .0580A .0685 -.0130 .0815 58 387 ---- .0900B .0650A .0650A .0760 -.0130 .0890 6 388 ---- ---- .0725A .0725A .0840 -.0130 .0970 21 389 ---- ---- .0800A .0800A .0920 -.0130 .1050 20 390 ---- .1155B .0880A .0880A .1005 -.0130 .1135 128 391 ---- ---- .1020A .1020A .1095 -.0125 .1220 392 ---- ---- .1150A .1150A .1180 -.0125 .1305 393 ---- ---- .1265A .1265A .1275 -.0120 .1395 394 ---- ---- .1340A .1340A .1365 -.0120 .1485 395 ---- ---- ---- ---- .1460 -.0120 .1580 12 396 ---- ---- ---- ---- .1550 -.0120 .1670 397 ---- ---- ---- ---- .1645 -.0120 .1765 398 ---- ---- ---- ---- .1740 -.0115 .1855 399 ---- ---- ---- ---- .1840 -.0110 .1950 400 ---- .2075B .1790A .1790A .1935 -.0110 .2045 2 401 ---- ---- ---- ---- .2030 -.0110 .2140 402 ---- ---- ---- ---- .2130 -.0105 .2235 403 ---- ---- ---- ---- .2225 -.0110 .2335 404 ---- ---- ---- ---- .2320 -.0110 .2430 405 ---- ---- ---- ---- .2420 -.0110 .2530 1 1 406 ---- ---- ---- ---- .2515 -.0110 .2625 407 ---- ---- ---- ---- .2615 -.0110 .2725 408 ---- ---- ---- ---- .2715 -.0110 .2825 409 ---- ---- ---- ---- .2810 -.0110 .2920 410 ---- ---- ---- ---- .2910 -.0110 .3020 1 415 ---- ---- ---- ---- .3405 -.0110 .3515 420 ---- ---- ---- ---- .3905 -.0110 .4015 1 425 ---- ---- ---- ---- .4405 -.0110 .4515 430 ---- ---- ---- ---- .4905 -.0110 .5015 435 ---- ---- ---- ---- .5405 -.0110 .5515 440 ---- ---- ---- ---- .5905 -.0110 .6015 445 ---- ---- ---- ---- .6405 -.0105 .6510 450 ---- ---- ---- ---- .6905 -.0105 .7010 1 455 ---- ---- ---- ---- .7400 -.0110 .7510 460 ---- ---- ---- ---- .7900 -.0110 .8010 465 ---- ---- ---- ---- .8400 -.0110 .8510 470 ---- ---- ---- ---- .8900 -.0110 .9010 475 ---- ---- ---- ---- .9400 -.0110 .9510 480 ---- ---- ---- ---- .9900 -.0110 1.0010 485 ---- ---- ---- ---- 1.0400 -.0110 1.0510 490 ---- ---- ---- ---- 1.0900 -.0110 1.1010 495 ---- ---- ---- ---- 1.1400 -.0110 1.1510 500 ---- ---- ---- ---- 1.1900 -.0110 1.2010 505 ---- ---- ---- ---- 1.2400 -.0110 1.2510 510 ---- ---- ---- ---- 1.2900 -.0110 1.3010 515 ---- ---- ---- ---- 1.3400 -.0110 1.3510 520 ---- ---- ---- ---- 1.3900 -.0110 1.4010 525 ---- ---- ---- ---- 1.4400 -.0110 1.4510 530 ---- ---- ---- ---- 1.4900 -.0110 1.5010 535 ---- ---- ---- ---- 1.5400 -.0110 1.5510 540 ---- ---- ---- ---- 1.5900 -.0110 1.6010 545 ---- ---- ---- ---- 1.6400 -.0110 1.6510 550 ---- ---- ---- ---- 1.6900 -.0110 1.7010 555 ---- ---- ---- ---- 1.7400 -.0110 1.7510 560 ---- ---- ---- ---- 1.7900 -.0110 1.8010 565 ---- ---- ---- ---- 1.8400 -.0110 1.8510 570 ---- ---- ---- ---- 1.8900 -.0110 1.9010 575 ---- ---- ---- ---- 1.9400 -.0110 1.9510 580 ---- ---- ---- ---- 1.9900 -.0110 2.0010 585 ---- ---- ---- ---- 2.0400 -.0110 2.0510 600 ---- ---- ---- ---- 2.1900 -.0110 2.2010 625 ---- ---- ---- ---- 2.4400 -.0110 2.4510 650 ---- ---- ---- ---- 2.6900 -.0110 2.7010 675 ---- ---- ---- ---- 2.9400 -.0110 2.9510 700 ---- ---- ---- ---- 3.1900 -.0110 3.2010 725 ---- ---- ---- ---- 3.4400 -.0110 3.4510 750 ---- ---- ---- ---- 3.6900 -.0110 3.7010 775 ---- ---- ---- ---- 3.9400 -.0110 3.9510 800 ---- ---- ---- ---- 4.1900 -.0110 4.2010 825 ---- ---- ---- ---- 4.4400 -.0110 4.4510 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 ---- ---- ---- ---- .0005 UNCH .0005 10 250 ---- ---- ---- ---- .0005 UNCH .0005 21 255 ---- ---- ---- ---- .0010 UNCH .0010 2 260 ---- ---- ---- ---- .0010 UNCH .0010 51 265 ---- ---- ---- ---- .0010 -.0005 .0015 40 270 ---- ---- ---- ---- .0015 UNCH .0015 15 275 .0020 .0020 .0020 .0020 .0015 -.0005 4 .0020 44 280 ---- ---- ---- ---- .0020 UNCH .0020 17 285 ---- ---- ---- ---- .0020 -.0005 .0025 23 290 ---- ---- ---- ---- .0025 -.0005 .0030 396 295 ---- ---- ---- ---- .0030 -.0005 .0035 172 300 .0025 .0025 .0025 .0025 .0035 -.0005 1 .0040 1 551 305 ---- ---- ---- ---- .0040 -.0010 .0050 306 310 ---- ---- .0055A .0055A .0050 -.0010 .0060 48 315 ---- ---- .0065A .0065A .0060 -.0010 .0070 103 316 ---- ---- .0065A .0065A .0065 -.0010 .0075 11 317 ---- ---- .0070A .0070A .0065 -.0010 .0075 318 ---- ---- .0070A .0070A .0070 -.0010 .0080 1 319 ---- ---- .0075A .0075A .0070 -.0015 .0085 19 320 ---- ---- .0070A .0070A .0075 -.0010 .0085 1 238 321 ---- ---- .0080A .0080A .0075 -.0015 .0090 20 322 ---- ---- .0080A .0080A .0080 -.0015 .0095 1 323 ---- ---- .0085A .0085A .0085 -.0015 .0100 1 324 ---- ---- .0090A .0090A .0090 -.0010 .0100 1 325 ---- ---- .0095A .0095A .0090 -.0015 .0105 421 326 ---- ---- .0095A .0095A .0095 -.0015 .0110 2 327 ---- ---- .0100A .0100A .0100 -.0015 .0115 328 ---- ---- .0105A .0105A .0105 -.0015 .0120 329 ---- ---- .0110A .0110A .0110 -.0015 .0125 2 330 ---- ---- .0115A .0115A .0115 -.0015 .0130 561 331 ---- ---- .0120A .0120A .0120 -.0020 .0140 332 ---- ---- .0125A .0125A .0125 -.0020 .0145 10 333 ---- ---- .0130A .0130A .0130 -.0020 .0150 13 334 ---- ---- .0135A .0135A .0140 -.0020 .0160 2 335 ---- ---- .0145A .0145A .0145 -.0020 .0165 1236 336 ---- ---- .0150A .0150A .0150 -.0025 .0175 7 337 ---- ---- .0155A .0155A .0160 -.0020 .0180 10 338 ---- ---- .0165A .0165A .0170 -.0020 .0190 12 339 ---- ---- .0170A .0170A .0175 -.0025 .0200 340 ---- ---- .0180A .0180A .0185 -.0025 .0210 1 1036 341 ---- ---- .0190A .0190A .0195 -.0025 .0220 4 342 ---- ---- .0200A .0200A .0205 -.0025 .0230 6 343 ---- ---- .0205A .0205A .0215 -.0025 .0240 11 344 .0210 .0210 .0210 .0220B .0225 -.0025 1 .0250 16 345 ---- ---- .0225A .0225A .0235 -.0030 .0265 166 346 ---- ---- .0235A .0235A .0250 -.0025 .0275 23 347 ---- ---- .0250A .0250A .0260 -.0030 .0290 11 348 ---- ---- .0260A .0260A .0275 -.0030 .0305 21 349 ---- ---- .0275A .0275A .0290 -.0030 .0320 22 350 .0310 .0320 .0285A .0285A .0300 -.0035 10 .0335 20 1355 351 ---- ---- .0300A .0300A .0315 -.0035 .0350 21 352 ---- ---- .0315A .0315A .0335 -.0035 .0370 20 353 ---- ---- .0330A .0330A .0350 -.0035 .0385 30 354 .0380 .0390B .0345 .0385B .0365 -.0040 3 .0405 30 355 ---- ---- .0365A .0365A .0385 -.0040 .0425 505 356 .0405 .0405 .0380A .0385A .0405 -.0040 10 .0445 14 357 ---- ---- .0400A .0400A .0425 -.0045 .0470 15 358 ---- ---- .0420A .0420A .0445 -.0045 .0490 359 ---- ---- .0440A .0440A .0470 -.0045 .0515 4 360 .0475 .0525B .0460A .0525B .0490 -.0050 1 .0540 2 1150 361 ---- ---- .0485A .0485A .0515 -.0050 .0565 19 362 ---- ---- .0505A .0505A .0540 -.0050 .0590 1 11 363 ---- ---- .0530A .0530A .0565 -.0055 .0620 31 364 ---- ---- .0555A .0555A .0595 -.0055 .0650 10 365 ---- ---- .0585A .0585A .0620 -.0060 .0680 148 366 ---- ---- .0610A .0610A .0650 -.0060 .0710 20 367 ---- ---- .0640A .0640A .0685 -.0060 .0745 110 368 ---- ---- .0670A .0670A .0715 -.0065 .0780 19 369 ---- ---- .0705A .0705A .0750 -.0065 .0815 81 370 .0795 .0795 .0735A .0740A .0780 -.0070 6 .0850 15 371 ---- ---- .0770A .0770A .0820 -.0070 .0890 372 ---- ---- .0805A .0805A .0855 -.0070 .0925 373 ---- ---- .0840A .0840A .0895 -.0075 .0970 51 374 ---- ---- .0880A .0880A .0935 -.0075 .1010 10 375 ---- ---- .0920A .0920A .0975 -.0075 .1050 1 21 376 ---- ---- .0960A .0960A .1015 -.0080 .1095 4 377 ---- ---- .1000A .1000A .1060 -.0080 .1140 8 378 ---- ---- .1045A .1045A .1105 -.0085 20 .1190 10 35 379 .1110 .1230B .1090A .1090A .1150 -.0085 8 .1235 4 380 .1200 .1200 .1135A .1205B .1200 -.0085 5 .1285 4 26 381 .1210 .1335B .1185A .1325B .1250 -.0085 9 .1335 33 382 .1255 .1385B .1235A .1235A .1300 -.0090 8 .1390 1 69 383 .1345 .1445B .1285A .1285A .1350 -.0095 4 .1445 83 384 ---- ---- .1335A .1335A .1405 -.0095 .1500 5 385 ---- .1560B .1390A .1390A .1460 -.0095 .1555 166 386 ---- .1620B .1445A .1445A .1515 -.0100 .1615 50 387 ---- .1680B .1500A .1500A .1575 -.0100 .1675 388 ---- .1745B .1560A .1560A .1635 -.0100 .1735 10 389 ---- .1810B .1620A .1620A .1700 -.0100 .1800 13 390 ---- ---- .1680A .1680A .1760 -.0105 .1865 5 391 ---- ---- .1745A .1745A .1825 -.0105 .1930 392 ---- ---- .1805A .1805A .1890 -.0105 .1995 393 ---- ---- .1870A .1870A .1960 -.0105 .2065 394 ---- ---- .1940A .1940A .2025 -.0110 .2135 395 ---- ---- .2005A .2005A .2095 -.0110 .2205 2 396 ---- ---- .2075A .2075A .2165 -.0110 .2275 397 ---- ---- .2145A .2145A .2240 -.0110 .2350 398 ---- ---- .2215A .2215A .2310 -.0110 .2420 399 ---- ---- .2285A .2285A .2385 -.0110 .2495 400 ---- ---- .2360A .2360A .2460 -.0110 .2570 1 401 ---- ---- .2430A .2430A .2535 -.0110 .2645 402 ---- ---- .2505A .2505A .2610 -.0115 .2725 403 ---- ---- .2580A .2580A .2685 -.0115 .2800 404 ---- ---- .2660A .2660A .2765 -.0115 .2880 405 .2860 .2860 .2735A .2850B .2845 -.0115 4 .2960 5 406 ---- ---- .2815A .2815A .2925 -.0115 .3040 407 ---- ---- .2950A .2950A .3005 -.0115 .3120 408 ---- ---- .3015A .3015A .3085 -.0120 .3205 409 ---- ---- .3095A .3095A .3170 -.0115 .3285 410 ---- ---- .3200A .3200A .3250 -.0120 .3370 415 ---- ---- .3615A .3615A .3675 -.0120 .3795 420 ---- .4250B .3985A .3985A .4115 -.0115 .4230 425 ---- ---- ---- ---- .4570 -.0115 .4685 430 ---- .5165B .4890A .4890A .5030 -.0115 .5145 435 ---- ---- ---- ---- .5500 -.0110 .5610 440 ---- .6115B .5830A .5830A .5980 -.0105 .6085 445 ---- ---- ---- ---- .6460 -.0110 .6570 450 ---- .7085B .6795A .6795A .6945 -.0110 .7055 1 455 ---- ---- ---- ---- .7435 -.0105 .7540 460 ---- ---- ---- ---- .7925 -.0110 .8035 465 ---- ---- ---- ---- .8415 -.0110 .8525 470 ---- ---- ---- ---- .8910 -.0110 .9020 475 ---- ---- ---- ---- .9410 -.0110 .9520 480 ---- ---- ---- ---- .9905 -.0110 1.0015 1 485 ---- ---- ---- ---- 1.0400 -.0115 1.0515 490 ---- ---- ---- ---- 1.0900 -.0110 1.1010 495 ---- ---- ---- ---- 1.1400 -.0110 1.1510 500 ---- ---- ---- ---- 1.1900 -.0110 1.2010 505 ---- ---- ---- ---- 1.2400 -.0110 1.2510 510 ---- ---- ---- ---- 1.2900 -.0110 1.3010 515 ---- ---- ---- ---- 1.3400 -.0110 1.3510 520 ---- ---- ---- ---- 1.3900 -.0110 1.4010 525 ---- ---- ---- ---- 1.4400 -.0110 1.4510 530 ---- ---- ---- ---- 1.4900 -.0110 1.5010 535 ---- ---- ---- ---- 1.5400 -.0110 1.5510 540 ---- ---- ---- ---- 1.5900 -.0110 1.6010 545 ---- ---- ---- ---- 1.6400 -.0110 1.6510 550 ---- ---- ---- ---- 1.6900 -.0110 1.7010 555 ---- ---- ---- ---- 1.7400 -.0110 1.7510 560 ---- ---- ---- ---- 1.7900 -.0110 1.8010 565 ---- ---- ---- ---- 1.8400 -.0110 1.8510 570 ---- ---- ---- ---- 1.8900 -.0110 1.9010 575 ---- ---- ---- ---- 1.9400 -.0110 1.9510 580 ---- ---- ---- ---- 1.9900 -.0110 2.0010 585 ---- ---- ---- ---- 2.0400 -.0110 2.0510 600 ---- ---- ---- ---- 2.1900 -.0110 2.2010 625 ---- ---- ---- ---- 2.4400 -.0110 2.4510 650 ---- ---- ---- ---- 2.6900 -.0110 2.7010 675 ---- ---- ---- ---- 2.9400 -.0110 2.9510 700 ---- ---- ---- ---- 3.1900 -.0110 3.2010 725 ---- ---- ---- ---- 3.4400 -.0110 3.4510 750 ---- ---- ---- ---- 3.6900 -.0110 3.7010 775 ---- ---- ---- ---- 3.9400 -.0110 3.9510 800 ---- ---- ---- ---- 4.1900 -.0110 4.2010 825 ---- ---- ---- ---- 4.4400 -.0110 4.4510 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0010 UNCH .0010 30 220 ---- ---- ---- ---- .0015 -.0005 .0020 10 225 ---- ---- ---- ---- .0020 UNCH .0020 87 230 ---- ---- ---- ---- .0020 -.0005 .0025 17 235 ---- ---- ---- ---- .0025 UNCH .0025 22 240 ---- ---- ---- ---- .0025 -.0005 .0030 2 245 ---- ---- ---- ---- .0030 -.0005 .0035 2 250 ---- ---- ---- ---- .0030 -.0010 .0040 2711 255 ---- ---- ---- ---- .0035 -.0005 .0040 2 260 ---- ---- ---- ---- .0040 -.0005 .0045 69 265 ---- ---- ---- ---- .0045 -.0005 .0050 10 270 ---- ---- ---- ---- .0050 -.0005 .0055 1 275 ---- ---- ---- ---- .0055 -.0010 2 .0065 1697 280 ---- ---- .0070A .0070A .0065 -.0010 .0075 18 285 ---- ---- .0075A .0075A .0070 -.0015 .0085 14 290 ---- ---- .0085A .0085A .0085 -.0010 .0095 278 295 ---- ---- .0100A .0100A .0100 -.0010 .0110 24 300 .0130 .0130 .0120A .0120A .0115 -.0015 1 .0130 301 403 305 ---- ---- .0140A .0140A .0135 -.0015 .0150 41 310 ---- ---- .0165A .0165A .0165 -.0015 .0180 42 315 ---- ---- .0195A .0195A .0195 -.0020 .0215 34 320 ---- ---- .0230A .0230A .0235 -.0020 .0255 455 325 ---- ---- .0275A .0275A .0280 -.0025 .0305 1 634 330 ---- ---- .0325A .0325A .0335 -.0025 2 .0360 1280 335 ---- ---- .0390A .0390A .0405 -.0025 .0430 17 340 .0490 .0490 .0465A .0465A .0485 -.0030 1 .0515 4 3702 341 ---- ---- .0480A .0480A .0500 -.0035 .0535 18 342 ---- ---- .0495A .0495A .0520 -.0030 .0550 10 343 .0545 .0545 .0515A .0525A .0540 -.0030 10 .0570 344 ---- ---- .0535A .0535A .0560 -.0030 .0590 345 .0570 .0570 .0550A .0560A .0580 -.0035 10 .0615 26 346 ---- ---- .0570A .0570A .0600 -.0035 .0635 1 347 ---- ---- .0590A .0590A .0620 -.0035 .0655 11 348 ---- ---- .0610A .0610A .0645 -.0035 .0680 27 349 ---- ---- .0635A .0635A .0665 -.0040 .0705 350 ---- ---- .0655A .0655A .0690 -.0040 .0730 213 351 ---- ---- .0680A .0680A .0715 -.0040 .0755 10 352 ---- ---- .0705A .0705A .0740 -.0040 .0780 353 ---- ---- .0725A .0725A .0765 -.0040 .0805 354 ---- ---- .0750A .0750A .0790 -.0045 .0835 355 ---- ---- .0780A .0780A .0815 -.0045 .0860 275 356 ---- ---- .0805A .0805A .0845 -.0045 .0890 32 357 ---- ---- .0835A .0835A .0875 -.0045 .0920 358 ---- ---- .0860A .0860A .0905 -.0045 .0950 359 ---- ---- .0890A .0890A .0935 -.0050 .0985 1 360 .0940 .0940 .0920A .0940 .0965 -.0050 1 .1015 1 518 361 ---- ---- .0950A .0950A .0995 -.0055 .1050 362 ---- ---- .0985A .0985A .1030 -.0055 .1085 10 363 ---- ---- .1015A .1015A .1060 -.0060 .1120 364 ---- ---- .1050A .1050A .1095 -.0060 .1155 365 ---- ---- .1085A .1085A .1130 -.0065 .1195 24 366 ---- ---- .1120A .1120A .1170 -.0060 .1230 367 ---- ---- .1155A .1155A .1205 -.0065 .1270 368 ---- ---- .1195A .1195A .1245 -.0065 .1310 100 369 ---- ---- .1230A .1230A .1280 -.0070 .1350 370 ---- ---- .1270A .1270A .1320 -.0070 .1390 104 371 ---- ---- .1310A .1310A .1365 -.0070 .1435 372 ---- ---- .1350A .1350A .1405 -.0075 .1480 10 373 ---- ---- .1395A .1395A .1445 -.0075 .1520 374 ---- ---- .1435A .1435A .1490 -.0080 .1570 14 375 ---- ---- .1480A .1480A .1535 -.0080 .1615 442 376 ---- ---- .1525A .1525A .1580 -.0080 .1660 377 ---- ---- .1570A .1570A .1630 -.0080 .1710 14 378 ---- ---- .1620A .1620A .1675 -.0085 .1760 20 20 379 ---- ---- .1665A .1665A .1725 -.0085 .1810 10 11 380 ---- ---- .1715A .1715A .1775 -.0085 25 .1860 24 381 ---- ---- .1765A .1765A .1825 -.0085 .1910 31 382 ---- ---- .1815A .1815A .1880 -.0085 .1965 383 ---- ---- .1865A .1865A .1930 -.0090 .2020 384 ---- ---- .1920A .1920A .1985 -.0090 .2075 385 ---- ---- .1975A .1975A .2040 -.0090 .2130 100 386 ---- .2190B .2025A .2025A .2095 -.0090 .2185 70 387 ---- .2250B .2085A .2085A .2155 -.0090 .2245 388 ---- .2310B .2140A .2140A .2210 -.0090 .2300 389 ---- .2370B .2195A .2195A .2270 -.0090 .2360 390 ---- .2430B .2255A .2255A .2330 -.0090 5 .2420 45 391 ---- .2495B .2315A .2315A .2390 -.0095 .2485 392 ---- .2555B .2375A .2375A .2450 -.0095 .2545 393 ---- .2620B .2435A .2435A .2510 -.0100 .2610 394 ---- ---- .2500A .2500A .2575 -.0095 .2670 395 ---- ---- .2565A .2565A .2640 -.0095 .2735 396 ---- ---- .2630A .2630A .2705 -.0095 .2800 397 ---- ---- .2695A .2695A .2770 -.0100 .2870 398 ---- ---- .2760A .2760A .2835 -.0100 .2935 399 ---- ---- .2825A .2825A .2900 -.0105 .3005 400 ---- ---- .2890A .2890A .2970 -.0100 .3070 2 401 ---- ---- .2955A .2955A .3040 -.0100 .3140 402 ---- ---- .3025A .3025A .3110 -.0100 .3210 403 ---- ---- .3095A .3095A .3180 -.0105 .3285 404 ---- ---- .3165A .3165A .3250 -.0105 .3355 405 ---- ---- .3235A .3235A .3320 -.0105 .3425 406 ---- ---- .3305A .3305A .3390 -.0110 .3500 407 ---- ---- .3380A .3380A .3465 -.0110 .3575 408 ---- ---- .3450A .3450A .3540 -.0105 .3645 410 ---- ---- .3595A .3595A .3685 -.0110 .3795 415 ---- ---- .3970A .3970A .4070 -.0115 .4185 420 ---- ---- .4360A .4360A .4465 -.0115 .4580 425 ---- ---- .4805A .4805A .4875 -.0120 .4995 430 ---- .5420B .5180A .5180A .5295 -.0120 .5415 435 ---- ---- .5650A .5650A .5730 -.0120 .5850 440 ---- .6305B .6045A .6045A .6175 -.0120 .6295 445 ---- ---- ---- ---- .6625 -.0120 .6745 450 ---- .7220B .6950A .6950A .7085 -.0120 .7205 455 ---- ---- ---- ---- .7550 -.0120 .7670 460 ---- ---- ---- ---- .8020 -.0120 .8140 465 ---- ---- ---- ---- .8495 -.0120 .8615 470 ---- .9125B .8840A .8840A .8980 -.0115 .9095 475 ---- ---- ---- ---- .9460 -.0115 .9575 480 ---- 1.0095B .9810A .9810A .9950 -.0115 1.0065 485 ---- ---- ---- ---- 1.0440 -.0110 1.0550 490 ---- 1.1075B 1.0790A 1.0790A 1.0930 -.0110 1.1040 495 ---- ---- ---- ---- 1.1425 -.0110 1.1535 500 ---- ---- ---- ---- 1.1915 -.0115 1.2030 1 505 ---- ---- ---- ---- 1.2410 -.0115 1.2525 510 ---- ---- ---- ---- 1.2910 -.0110 1.3020 515 ---- ---- ---- ---- 1.3405 -.0110 1.3515 520 ---- ---- ---- ---- 1.3905 -.0110 1.4015 525 ---- ---- ---- ---- 1.4400 -.0110 1.4510 530 ---- ---- ---- ---- 1.4900 -.0110 1.5010 535 ---- ---- ---- ---- 1.5400 -.0110 1.5510 540 ---- ---- ---- ---- 1.5900 -.0110 1.6010 545 ---- ---- ---- ---- 1.6400 -.0110 1.6510 550 ---- ---- ---- ---- 1.6900 -.0110 1.7010 555 ---- ---- ---- ---- 1.7400 -.0110 1.7510 560 ---- ---- ---- ---- 1.7900 -.0110 1.8010 565 ---- ---- ---- ---- 1.8400 -.0110 1.8510 570 ---- ---- ---- ---- 1.8900 -.0110 1.9010 575 ---- ---- ---- ---- 1.9400 -.0110 1.9510 580 ---- ---- ---- ---- 1.9900 -.0110 2.0010 585 ---- ---- ---- ---- 2.0400 -.0110 2.0510 600 ---- ---- ---- ---- 2.1900 -.0110 2.2010 625 ---- ---- ---- ---- 2.4400 -.0110 2.4510 650 ---- ---- ---- ---- 2.6900 -.0110 2.7010 675 ---- ---- ---- ---- 2.9400 -.0110 2.9510 700 ---- ---- ---- ---- 3.1900 -.0110 3.2010 725 ---- ---- ---- ---- 3.4400 -.0110 3.4510 750 ---- ---- ---- ---- 3.6900 -.0110 3.7010 775 ---- ---- ---- ---- 3.9400 -.0110 3.9510 800 ---- ---- ---- ---- 4.1900 -.0110 4.2010 825 ---- ---- ---- ---- 4.4400 -.0110 4.4510 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0040 -.0005 .0045 35 230 ---- ---- ---- ---- .0045 -.0005 .0050 3 235 ---- ---- ---- ---- .0050 -.0005 .0055 240 ---- ---- ---- ---- .0055 -.0005 .0060 245 ---- ---- ---- ---- .0060 -.0010 .0070 250 ---- ---- ---- ---- .0070 -.0005 .0075 27 255 ---- ---- .0080A .0080A .0075 -.0010 .0085 260 ---- ---- .0090A .0090A .0085 -.0010 .0095 265 ---- ---- .0095A .0095A .0095 -.0010 .0105 3 270 ---- ---- .0105A .0105A .0105 -.0015 .0120 15 275 ---- ---- .0120A .0120A .0120 -.0015 .0135 3 280 ---- ---- .0140A .0140A .0135 -.0020 .0155 14 285 ---- ---- .0160A .0160A .0160 -.0015 .0175 1 290 ---- ---- .0185A .0185A .0180 -.0020 .0200 10 295 ---- ---- .0215A .0215A .0210 -.0020 .0230 13 300 ---- ---- .0245A .0245A .0245 -.0020 .0265 55 305 ---- ---- .0285A .0285A .0285 -.0025 .0310 310 ---- ---- .0330A .0330A .0335 -.0025 .0360 1 315 ---- ---- .0380A .0380A .0390 -.0025 .0415 200 320 ---- ---- .0440A .0440A .0450 -.0030 .0480 50 325 ---- ---- .0510A .0510A .0525 -.0030 .0555 1291 330 .0590 .0590 .0585 .0605B .0610 -.0025 11 .0635 1 335 ---- ---- .0680A .0680A .0705 -.0030 .0735 10 101 340 ---- ---- .0780A .0780A .0810 -.0035 .0845 37 345 ---- ---- .0900A .0900A .0935 -.0035 .0970 31 350 ---- ---- .1035A .1035A .1075 -.0035 .1110 761 355 ---- ---- .1180A .1180A .1230 -.0035 .1265 26 360 ---- .1445B .1350A .1350A .1400 -.0040 .1440 44 365 ---- .1640B .1535A .1535A .1590 -.0045 .1635 19 370 ---- .1855B .1740A .1740A .1800 -.0050 .1850 4 375 ---- .2090B .1960A .1960A .2025 -.0055 .2080 260 380 ---- .2340B .2200A .2200A .2270 -.0060 .2330 7 40 385 ---- .2615B .2460A .2460A .2535 -.0065 .2600 6 8 390 ---- .2900B .2740A .2740A .2815 -.0070 .2885 6 18 395 ---- .3210B .3035A .3035A .3110 -.0080 .3190 400 ---- ---- .3360A .3360A .3425 -.0085 .3510 10 405 ---- ---- .3690A .3690A .3760 -.0085 .3845 410 ---- ---- .4035A .4035A .4105 -.0090 .4195 415 ---- ---- .4390A .4390A .4465 -.0095 .4560 420 ---- ---- .4760A .4760A .4840 -.0100 .4940 425 ---- ---- .5145A .5145A .5225 -.0100 .5325 430 ---- ---- .5535A .5535A .5625 -.0100 .5725 435 ---- ---- .5990A .5990A .6035 -.0100 .6135 440 ---- .6560B .6355A .6355A .6450 -.0105 .6555 445 ---- ---- .6825A .6825A .6880 -.0105 .6985 450 ---- .7430B .7205A .7205A .7315 -.0105 .7420 455 ---- ---- ---- ---- .7760 -.0100 .7860 460 ---- ---- ---- ---- .8205 -.0105 .8310 465 ---- ---- ---- ---- .8660 -.0105 .8765 470 ---- .9250B .9000A .9000A .9125 -.0100 .9225 475 ---- ---- ---- ---- .9590 -.0100 .9690 480 ---- 1.0185B .9935A .9935A 1.0055 -.0100 1.0155 485 ---- ---- ---- ---- 1.0530 -.0100 1.0630 490 ---- 1.1140B 1.0880A 1.0880A 1.1005 -.0100 1.1105 495 ---- ---- ---- ---- 1.1485 -.0095 1.1580 500 ---- 1.2105B 1.1845A 1.1845A 1.1970 -.0095 1.2065 505 ---- ---- ---- ---- 1.2455 -.0090 1.2545 510 ---- ---- ---- ---- 1.2940 -.0095 1.3035 515 ---- ---- ---- ---- 1.3430 -.0090 1.3520 520 ---- 1.4055B 1.3795A 1.3795A 1.3920 -.0090 1.4010 525 ---- ---- ---- ---- 1.4415 -.0090 1.4505 530 ---- ---- 1.4800A 1.4800A 1.4905 -.0090 1.4995 535 ---- ---- ---- ---- 1.5400 -.0090 1.5490 540 ---- ---- ---- ---- 1.5900 -.0085 1.5985 545 ---- ---- ---- ---- 1.6395 -.0085 1.6480 550 ---- ---- ---- ---- 1.6890 -.0090 1.6980 555 ---- ---- ---- ---- 1.7390 -.0085 1.7475 560 ---- ---- ---- ---- 1.7890 -.0085 1.7975 565 ---- ---- ---- ---- 1.8390 -.0085 1.8475 570 ---- ---- ---- ---- 1.8890 -.0085 1.8975 575 ---- ---- ---- ---- 1.9390 -.0085 1.9475 580 ---- ---- ---- ---- 1.9890 -.0085 1.9975 600 ---- ---- ---- ---- 2.1890 -.0085 2.1975 625 ---- ---- ---- ---- 2.4390 -.0085 2.4475 650 ---- ---- ---- ---- 2.6890 -.0085 2.6975 675 ---- ---- ---- ---- 2.9390 -.0085 2.9475 700 ---- ---- ---- ---- 3.1890 -.0085 3.1975 725 ---- ---- ---- ---- 3.4390 -.0085 3.4475 750 ---- ---- ---- ---- 3.6890 -.0085 3.6975 775 ---- ---- ---- ---- 3.9390 -.0085 3.9475 800 ---- ---- ---- ---- 4.1890 -.0085 4.1975 825 ---- ---- ---- ---- 4.4390 -.0085 4.4475 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0040 -.0005 .0045 220 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0065 -.0005 .0070 20 230 ---- ---- ---- ---- .0070 -.0010 .0080 112 235 ---- ---- ---- ---- .0075 -.0010 .0085 11 240 ---- ---- ---- ---- .0085 -.0010 .0095 245 ---- ---- .0100A .0100A .0095 -.0010 .0105 250 ---- ---- .0110A .0110A .0105 -.0015 .0120 76 255 ---- ---- .0125A .0125A .0120 -.0010 .0130 260 ---- ---- .0140A .0140A .0130 -.0020 .0150 2 265 ---- ---- .0155A .0155A .0150 -.0015 .0165 270 ---- ---- .0180A .0180A .0170 -.0020 .0190 210 275 ---- ---- .0200A .0200A .0195 -.0020 .0215 156 280 ---- ---- .0230A .0230A .0220 -.0020 .0240 2 285 ---- ---- .0260A .0260A .0255 -.0020 .0275 290 ---- ---- .0295A .0295A .0295 -.0020 .0315 295 ---- ---- .0340A .0340A .0340 -.0020 .0360 300 ---- ---- .0385A .0385A .0390 -.0020 .0410 300 402 305 ---- ---- .0435A .0435A .0445 -.0020 .0465 310 ---- ---- .0495A .0495A .0510 -.0020 .0530 315 ---- ---- .0565A .0565A .0580 -.0025 .0605 10 10 320 ---- ---- .0640A .0640A .0660 -.0025 .0685 8 325 ---- ---- .0725A .0725A .0745 -.0030 .0775 11 330 ---- ---- .0820A .0820A .0845 -.0035 .0880 8 335 ---- ---- .0930A .0930A .0960 -.0035 .0995 5 340 ---- ---- .1050A .1050A .1080 -.0040 .1120 345 ---- ---- .1185A .1185A .1220 -.0040 .1260 200 350 ---- ---- .1335A .1335A .1375 -.0040 .1415 4 355 ---- ---- .1500A .1500A .1540 -.0050 .1590 18 360 ---- ---- .1680A .1680A .1725 -.0050 .1775 5 365 ---- ---- .1875A .1875A .1925 -.0055 .1980 370 ---- .2205B .2090A .2090A .2145 -.0055 .2200 10 375 ---- .2440B .2315A .2315A .2375 -.0060 .2435 9 380 ---- .2695B .2560A .2560A .2625 -.0060 .2685 9 385 ---- .2965B .2820A .2820A .2885 -.0070 .2955 390 ---- .3255B .3100A .3100A .3165 -.0075 .3240 12 395 ---- .3555B .3390A .3390A .3455 -.0080 .3535 400 ---- .3870B .3695A .3695A .3765 -.0085 .3850 405 ---- ---- .4030A .4030A .4090 -.0085 .4175 410 ---- ---- .4365A .4365A .4425 -.0095 .4520 415 ---- ---- .4720A .4720A .4775 -.0095 .4870 420 ---- ---- .5080A .5080A .5140 -.0095 .5235 425 ---- ---- .5450A .5450A .5515 -.0100 .5615 430 ---- ---- .5835A .5835A .5905 -.0095 .6000 435 ---- ---- .6225A .6225A .6300 -.0100 .6400 440 ---- ---- .6625A .6625A .6705 -.0100 .6805 445 ---- ---- .7070A .7070A .7120 -.0100 .7220 450 ---- ---- .7455A .7455A .7540 -.0100 .7640 455 ---- ---- .8000A .8000A .7970 -.0100 .8070 460 ---- ---- .8440A .8440A .8405 -.0100 .8505 465 ---- ---- .8915A .8915A .8845 -.0105 .8950 470 ---- .9410B .9190A .9190A .9295 -.0100 .9395 475 ---- ---- ---- ---- .9745 -.0100 .9845 480 ---- 1.0320B 1.0095A 1.0095A 1.0200 -.0105 1.0305 485 ---- ---- ---- ---- 1.0660 -.0105 1.0765 490 ---- 1.1250B 1.1020A 1.1020A 1.1125 -.0105 1.1230 495 ---- ---- ---- ---- 1.1595 -.0100 1.1695 500 ---- 1.2195B 1.1955A 1.1955A 1.2065 -.0105 1.2170 505 ---- ---- ---- ---- 1.2540 -.0105 1.2645 510 ---- ---- ---- ---- 1.3020 -.0100 1.3120 515 ---- ---- ---- ---- 1.3500 -.0100 1.3600 520 ---- 1.4110B 1.3865A 1.3865A 1.3980 -.0100 1.4080 525 ---- ---- ---- ---- 1.4465 -.0100 1.4565 530 ---- 1.5085B 1.4835A 1.4835A 1.4955 -.0095 1.5050 535 ---- ---- ---- ---- 1.5440 -.0095 1.5535 540 ---- 1.6060B 1.5810A 1.5810A 1.5930 -.0095 1.6025 545 ---- ---- ---- ---- 1.6420 -.0095 1.6515 550 ---- 1.7045B 1.6795A 1.6795A 1.6915 -.0090 1.7005 555 ---- ---- ---- ---- 1.7410 -.0090 1.7500 560 ---- ---- ---- ---- 1.7900 -.0090 1.7990 565 ---- ---- ---- ---- 1.8400 -.0085 1.8485 570 ---- ---- ---- ---- 1.8895 -.0085 1.8980 575 ---- ---- ---- ---- 1.9390 -.0090 1.9480 580 ---- ---- ---- ---- 1.9890 -.0085 1.9975 600 ---- ---- ---- ---- 2.1890 -.0085 2.1975 625 ---- ---- ---- ---- 2.4390 -.0085 2.4475 650 ---- ---- ---- ---- 2.6890 -.0085 2.6975 675 ---- ---- ---- ---- 2.9390 -.0085 2.9475 700 ---- ---- ---- ---- 3.1890 -.0085 3.1975 725 ---- ---- ---- ---- 3.4390 -.0085 3.4475 750 ---- ---- ---- ---- 3.6890 -.0085 3.6975 775 ---- ---- ---- ---- 3.9390 -.0085 3.9475 800 ---- ---- ---- ---- 4.1890 -.0085 4.1975 825 ---- ---- ---- ---- 4.4390 -.0085 4.4475 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0035 UNCH .0035 200 ---- ---- ---- ---- .0060 -.0005 .0065 220 ---- ---- ---- ---- .0090 -.0005 .0095 225 ---- ---- ---- ---- .0095 -.0010 .0105 230 ---- ---- ---- ---- .0105 -.0010 .0115 235 ---- ---- ---- ---- .0120 -.0010 .0130 240 ---- ---- .0140A .0140A .0130 -.0015 .0145 245 ---- ---- .0155A .0155A .0145 -.0015 .0160 250 ---- ---- ---- ---- .0160 -.0015 .0175 255 ---- ---- ---- ---- .0180 -.0015 .0195 260 ---- ---- ---- ---- .0200 -.0015 .0215 265 ---- ---- .0240A .0240A .0225 -.0020 .0245 270 ---- ---- ---- ---- .0255 -.0015 .0270 275 ---- ---- .0300A .0300A .0285 -.0020 .0305 280 ---- ---- .0340A .0340A .0320 -.0025 .0345 10 285 ---- ---- .0380A .0380A .0365 -.0020 .0385 290 ---- ---- .0430A .0430A .0410 -.0025 .0435 295 ---- ---- .0480A .0480A .0465 -.0025 .0490 300 .0535 .0535 .0535 .0545B .0530 -.0025 1 .0555 23 305 ---- ---- .0605A .0605A .0595 -.0030 .0625 310 ---- ---- .0680A .0680A .0675 -.0025 .0700 315 ---- ---- .0760A .0760A .0760 -.0030 .0790 11 320 ---- ---- .0855A .0855A .0855 -.0030 .0885 325 ---- ---- .0955A .0955A .0965 -.0030 .0995 330 ---- ---- .1065A .1065A .1080 -.0030 .1110 1 335 ---- ---- .1190A .1190A .1210 -.0030 .1240 340 .1355 .1375B .1325A .1375B .1350 -.0035 5 .1385 2 345 ---- ---- .1475A .1475A .1505 -.0035 .1540 110 350 ---- ---- .1635A .1635A .1670 -.0035 .1705 3 355 ---- ---- .1815A .1815A .1845 -.0040 .1885 2 360 .2000 .2000 .2000 .2050B .2040 -.0045 3 .2085 5 34 365 ---- ---- .2205A .2205A .2245 -.0050 .2295 370 ---- .2520B .2425A .2425A .2470 -.0045 .2515 93 375 ---- .2765B .2655A .2655A .2705 -.0050 .2755 380 ---- .3020B .2900A .2900A .2955 -.0055 .3010 8 385 ---- .3290B .3165A .3165A .3220 -.0055 .3275 26 390 ---- .3570B .3440A .3440A .3495 -.0065 .3560 94 395 ---- .3870B .3730A .3730A .3790 -.0065 .3855 400 ---- .4180B .4035A .4035A .4095 -.0065 .4160 4 405 ---- .4505B .4350A .4350A .4415 -.0070 .4485 410 ---- ---- .4685A .4685A .4745 -.0070 .4815 415 ---- ---- .5030A .5030A .5085 -.0075 .5160 420 ---- ---- .5385A .5385A .5440 -.0080 .5520 425 ---- ---- .5750A .5750A .5805 -.0080 .5885 430 ---- ---- .6125A .6125A .6180 -.0080 .6260 435 ---- ---- .6510A .6510A .6565 -.0080 .6645 440 ---- ---- .6905A .6905A .6960 -.0080 .7040 445 ---- ---- .7305A .7305A .7360 -.0085 .7445 450 ---- ---- .7710A .7710A .7770 -.0085 .7855 455 ---- ---- ---- ---- .8185 -.0085 .8270 460 ---- ---- ---- ---- .8610 -.0085 .8695 465 ---- ---- ---- ---- .9040 -.0085 .9125 470 ---- ---- .9405A .9405A .9475 -.0085 .9560 475 ---- ---- ---- ---- .9915 -.0085 1.0000 480 ---- 1.0455B 1.0285A 1.0285A 1.0360 -.0085 1.0445 485 ---- ---- ---- ---- 1.0815 -.0080 1.0895 490 ---- 1.1365B 1.1185A 1.1185A 1.1270 -.0080 1.1350 495 ---- ---- ---- ---- 1.1725 -.0080 1.1805 500 ---- 1.2290B 1.2100A 1.2100A 1.2190 -.0080 1.2270 505 ---- ---- ---- ---- 1.2655 -.0080 1.2735 510 ---- ---- ---- ---- 1.3120 -.0080 1.3200 515 ---- ---- ---- ---- 1.3595 -.0075 1.3670 520 ---- 1.4175B 1.3975A 1.3975A 1.4065 -.0080 1.4145 525 ---- ---- ---- ---- 1.4545 -.0075 1.4620 530 ---- 1.5130B 1.4925A 1.4925A 1.5020 -.0080 1.5100 535 ---- ---- ---- ---- 1.5500 -.0075 1.5575 540 ---- 1.6095B 1.5885A 1.5885A 1.5985 -.0075 1.6060 545 ---- ---- ---- ---- 1.6470 -.0070 1.6540 550 ---- 1.7065B 1.6855A 1.6855A 1.6955 -.0070 1.7025 555 ---- ---- ---- ---- 1.7440 -.0075 1.7515 560 ---- 1.8040B 1.7830A 1.7830A 1.7930 -.0070 1.8000 565 ---- ---- ---- ---- 1.8420 -.0070 1.8490 570 ---- 1.9020B 1.8810A 1.8810A 1.8910 -.0070 1.8980 575 ---- ---- ---- ---- 1.9405 -.0065 1.9470 580 ---- 2.0005B 1.9790A 1.9790A 1.9895 -.0070 1.9965 600 ---- ---- ---- ---- 2.1880 -.0065 2.1945 625 ---- ---- ---- ---- 2.4375 -.0065 2.4440 650 ---- ---- ---- ---- 2.6875 -.0065 2.6940 675 ---- ---- ---- ---- 2.9375 -.0065 2.9440 700 ---- ---- ---- ---- 3.1875 -.0065 3.1940 725 ---- ---- ---- ---- 3.4375 -.0065 3.4440 750 ---- ---- ---- ---- 3.6875 -.0065 3.6940 775 ---- ---- ---- ---- 3.9375 -.0065 3.9440 800 ---- ---- ---- ---- 4.1875 -.0065 4.1940 825 ---- ---- ---- ---- 4.4375 -.0065 4.4440 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 .0015 175 ---- ---- ---- ---- .0030 -.0005 .0035 200 ---- ---- ---- ---- .0060 -.0010 .0070 220 ---- ---- ---- ---- .0105 -.0015 .0120 225 ---- ---- ---- ---- .0120 -.0015 .0135 230 ---- ---- ---- ---- .0135 -.0015 .0150 235 ---- ---- ---- ---- .0155 -.0015 .0170 23 240 ---- ---- ---- ---- .0175 -.0015 .0190 245 ---- ---- ---- ---- .0195 -.0015 .0210 250 ---- ---- ---- ---- .0220 -.0015 .0235 255 ---- ---- .0255A .0255A .0245 -.0020 .0265 260 ---- ---- .0285A .0285A .0275 -.0020 .0295 65 265 ---- ---- .0315A .0315A .0305 -.0020 .0325 270 ---- ---- .0355A .0355A .0345 -.0020 .0365 10 275 ---- ---- .0395A .0395A .0385 -.0020 .0405 280 ---- ---- .0445A .0445A .0430 -.0025 .0455 285 ---- ---- .0495A .0495A .0485 -.0020 .0505 290 ---- ---- .0550A .0550A .0540 -.0025 .0565 295 ---- ---- .0610A .0610A .0605 -.0025 .0630 50 300 ---- ---- .0680A .0680A .0675 -.0030 .0705 1 305 ---- ---- .0760A .0760A .0755 -.0030 .0785 310 ---- ---- .0845A .0845A .0845 -.0025 .0870 20 315 ---- ---- .0940A .0940A .0940 -.0030 .0970 6 320 ---- ---- .1040A .1040A .1045 -.0030 .1075 1 325 ---- ---- .1155A .1155A .1165 -.0030 .1195 1 330 ---- ---- .1280A .1280A .1290 -.0035 .1325 60 335 ---- ---- .1415A .1415A .1430 -.0035 .1465 340 ---- ---- .1565A .1565A .1580 -.0035 .1615 345 ---- ---- .1725A .1725A .1740 -.0040 .1780 65 350 ---- ---- .1895A .1895A .1920 -.0040 .1960 355 ---- ---- .2080A .2080A .2105 -.0045 .2150 360 ---- ---- .2280A .2280A .2305 -.0050 .2355 365 ---- ---- .2490A .2490A .2520 -.0050 .2570 370 ---- ---- .2715A .2715A .2750 -.0050 .2800 375 ---- ---- .2955A .2955A .2990 -.0055 .3045 8 380 ---- ---- .3205A .3205A .3240 -.0060 .3300 11 385 ---- ---- .3465A .3465A .3510 -.0060 .3570 390 ---- ---- .3740A .3740A .3790 -.0060 .3850 60 395 ---- ---- .4030A .4030A .4080 -.0065 .4145 400 ---- .4455B .4330A .4330A .4380 -.0070 .4450 405 ---- .4775B .4640A .4640A .4695 -.0070 .4765 410 ---- .5105B .5000A .5000A .5025 -.0070 .5095 1 415 ---- ---- .5340A .5340A .5360 -.0075 .5435 3 420 ---- ---- .5685A .5685A .5710 -.0075 .5785 1 425 ---- ---- .6045A .6045A .6065 -.0080 .6145 430 ---- ---- .6415A .6415A .6435 -.0080 .6515 435 ---- ---- .6790A .6790A .6810 -.0080 .6890 440 ---- ---- .7175A .7175A .7195 -.0080 .7275 445 ---- ---- .7565A .7565A .7585 -.0085 .7670 450 ---- ---- .7965A .7965A .7985 -.0085 .8070 455 ---- ---- .8370A .8370A .8395 -.0085 .8480 460 ---- ---- .8780A .8780A .8805 -.0090 .8895 465 ---- ---- ---- ---- .9225 -.0090 .9315 470 ---- ---- .9620A .9620A .9655 -.0085 .9740 475 ---- ---- ---- ---- 1.0085 -.0090 1.0175 480 ---- ---- 1.0480A 1.0480A 1.0520 -.0090 1.0610 485 ---- ---- ---- ---- 1.0965 -.0085 1.1050 490 ---- ---- 1.1360A 1.1360A 1.1410 -.0085 1.1495 495 ---- ---- ---- ---- 1.1860 -.0085 1.1945 500 ---- ---- 1.2260A 1.2260A 1.2310 -.0090 1.2400 505 ---- ---- ---- ---- 1.2770 -.0085 1.2855 510 ---- ---- ---- ---- 1.3230 -.0085 1.3315 515 ---- ---- ---- ---- 1.3695 -.0085 1.3780 520 ---- 1.4250B 1.4100A 1.4100A 1.4160 -.0085 1.4245 525 ---- ---- ---- ---- 1.4630 -.0085 1.4715 530 ---- 1.5190B 1.5035A 1.5035A 1.5100 -.0085 1.5185 535 ---- ---- ---- ---- 1.5575 -.0085 1.5660 540 ---- 1.6145B 1.5980A 1.5980A 1.6050 -.0085 1.6135 545 ---- ---- ---- ---- 1.6530 -.0080 1.6610 550 ---- 1.7100B 1.6935A 1.6935A 1.7005 -.0085 1.7090 555 ---- ---- ---- ---- 1.7490 -.0080 1.7570 560 ---- 1.8070B 1.7900A 1.7900A 1.7970 -.0085 1.8055 565 ---- ---- ---- ---- 1.8455 -.0080 1.8535 570 ---- 1.9040B 1.8865A 1.8865A 1.8945 -.0075 1.9020 575 ---- ---- ---- ---- 1.9430 -.0080 1.9510 580 ---- 2.0020B 1.9840A 1.9840A 1.9920 -.0075 1.9995 600 ---- 2.1985B 2.1805A 2.1805A 2.1890 -.0070 2.1960 625 ---- ---- ---- ---- 2.4375 -.0065 2.4440 650 ---- ---- ---- ---- 2.6875 -.0065 2.6940 675 ---- ---- ---- ---- 2.9375 -.0065 2.9440 700 ---- ---- ---- ---- 3.1875 -.0065 3.1940 725 ---- ---- ---- ---- 3.4375 -.0065 3.4440 750 ---- ---- ---- ---- 3.6875 -.0065 3.6940 775 ---- ---- ---- ---- 3.9375 -.0065 3.9440 800 ---- ---- ---- ---- 4.1875 -.0065 4.1940 825 ---- ---- ---- ---- 4.4375 -.0065 4.4440 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 -.0005 .0050 200 ---- ---- ---- ---- .0085 -.0005 .0090 220 ---- ---- ---- ---- .0135 -.0010 .0145 225 ---- ---- ---- ---- .0150 -.0010 .0160 230 ---- ---- ---- ---- .0170 -.0010 .0180 235 ---- ---- ---- ---- .0185 -.0015 .0200 240 ---- ---- ---- ---- .0205 -.0015 .0220 245 ---- ---- ---- ---- .0230 -.0015 .0245 250 ---- ---- ---- ---- .0255 -.0015 .0270 255 ---- ---- ---- ---- .0285 -.0015 .0300 10 10 260 ---- ---- ---- ---- .0315 -.0015 .0330 265 ---- ---- ---- ---- .0350 -.0020 .0370 270 ---- ---- ---- ---- .0395 -.0015 .0410 275 ---- ---- ---- ---- .0440 -.0020 .0460 280 ---- ---- ---- ---- .0495 -.0020 .0515 285 ---- ---- ---- ---- .0555 -.0025 .0580 290 ---- ---- ---- ---- .0625 -.0025 .0650 295 ---- ---- ---- ---- .0705 -.0020 .0725 300 ---- ---- .0805A .0805A .0790 -.0020 .0810 305 ---- ---- .0895A .0895A .0885 -.0020 .0905 310 ---- ---- .0995A .0995A .0985 -.0025 .1010 315 ---- ---- .1100A .1100A .1100 -.0025 .1125 320 ---- ---- .1215A .1215A .1225 -.0020 .1245 325 ---- ---- .1340A .1340A .1355 -.0025 .1380 330 ---- ---- .1480A .1480A .1495 -.0025 .1520 335 ---- ---- .1625A .1625A .1645 -.0025 .1670 340 ---- ---- .1785A .1785A .1805 -.0025 .1830 345 ---- ---- .1955A .1955A .1975 -.0025 .2000 350 ---- ---- .2140A .2140A .2155 -.0025 .2180 3 355 ---- ---- .2330A .2330A .2350 -.0020 .2370 360 ---- ---- .2540A .2540A .2550 -.0025 .2575 365 ---- ---- .2755A .2755A .2765 -.0025 .2790 370 ---- ---- .2985A .2985A .2990 -.0030 .3020 375 ---- ---- .3230A .3230A .3230 -.0030 .3260 380 ---- ---- .3480A .3480A .3480 -.0030 .3510 385 ---- ---- .3750A .3750A .3745 -.0035 .3780 390 ---- ---- .4025A .4025A .4025 -.0035 .4060 395 ---- ---- .4315A .4315A .4315 -.0035 .4350 400 ---- ---- .4615A .4615A .4615 -.0040 .4655 1 405 ---- ---- .4925A .4925A .4930 -.0040 .4970 410 ---- ---- .5250A .5250A .5255 -.0040 .5295 415 ---- ---- .5585A .5585A .5590 -.0045 .5635 420 ---- ---- .5925A .5925A .5935 -.0045 .5980 1 425 ---- ---- .6280A .6280A .6290 -.0050 .6340 430 ---- ---- .6640A .6640A .6650 -.0055 .6705 435 ---- ---- .7015A .7015A .7025 -.0055 .7080 440 ---- ---- .7390A .7390A .7405 -.0055 .7460 445 ---- ---- .7775A .7775A .7790 -.0060 .7850 450 ---- ---- .8170A .8170A .8185 -.0065 .8250 455 ---- ---- .8570A .8570A .8585 -.0065 .8650 460 ---- ---- .8975A .8975A .8995 -.0065 .9060 465 ---- ---- .9390A .9390A .9405 -.0070 .9475 470 ---- ---- .9805A .9805A .9825 -.0070 .9895 475 ---- ---- ---- ---- 1.0245 -.0075 1.0320 480 ---- ---- 1.0655A 1.0655A 1.0675 -.0075 1.0750 485 ---- ---- ---- ---- 1.1110 -.0070 1.1180 490 ---- ---- 1.1525A 1.1525A 1.1545 -.0075 1.1620 495 ---- ---- ---- ---- 1.1990 -.0075 1.2065 500 ---- ---- 1.2410A 1.2410A 1.2435 -.0075 1.2510 505 ---- ---- ---- ---- 1.2885 -.0075 1.2960 510 ---- ---- ---- ---- 1.3340 -.0075 1.3415 515 ---- ---- ---- ---- 1.3795 -.0075 1.3870 520 ---- ---- 1.4220A 1.4220A 1.4255 -.0075 1.4330 525 ---- ---- ---- ---- 1.4720 -.0070 1.4790 530 ---- ---- 1.5145A 1.5145A 1.5185 -.0075 1.5260 535 ---- ---- ---- ---- 1.5650 -.0075 1.5725 540 ---- 1.6200B 1.6085A 1.6200B 1.6120 -.0075 1.6195 545 ---- ---- ---- ---- 1.6595 -.0075 1.6670 550 ---- 1.7150B 1.7030A 1.7150B 1.7070 -.0070 1.7140 555 ---- ---- ---- ---- 1.7545 -.0075 1.7620 560 ---- 1.8105B 1.7985A 1.8105B 1.8025 -.0070 1.8095 565 ---- ---- ---- ---- 1.8510 -.0065 1.8575 570 ---- 1.9070B 1.8945A 1.9070B 1.8990 -.0070 1.9060 575 ---- ---- ---- ---- 1.9475 -.0070 1.9545 580 ---- 2.0045B 1.9910A 2.0045B 1.9960 -.0070 2.0030 600 ---- 2.2000B 2.1865A 2.2000B 2.1920 -.0060 2.1980 625 ---- ---- ---- ---- 2.4395 -.0055 2.4450 650 ---- ---- ---- ---- 2.6890 -.0055 2.6945 675 ---- ---- ---- ---- 2.9390 -.0055 2.9445 700 ---- ---- ---- ---- 3.1890 -.0055 3.1945 725 ---- ---- ---- ---- 3.4390 -.0055 3.4445 750 ---- ---- ---- ---- 3.6890 -.0055 3.6945 775 ---- ---- ---- ---- 3.9390 -.0055 3.9445 800 ---- ---- ---- ---- 4.1890 -.0055 4.1945 825 ---- ---- ---- ---- 4.4390 -.0055 4.4445 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0060 -.0005 .0065 200 ---- ---- ---- ---- .0120 UNCH .0120 220 ---- ---- ---- ---- .0185 -.0005 .0190 225 ---- ---- ---- ---- .0205 -.0005 .0210 230 ---- ---- ---- ---- .0230 UNCH .0230 235 ---- ---- ---- ---- .0250 -.0010 .0260 240 ---- ---- ---- ---- .0280 -.0005 .0285 245 ---- ---- ---- ---- .0310 -.0005 .0315 250 ---- ---- ---- ---- .0345 -.0005 .0350 255 ---- ---- ---- ---- .0380 -.0005 .0385 260 ---- ---- ---- ---- .0420 -.0005 .0425 265 ---- ---- ---- ---- .0465 -.0005 .0470 270 ---- ---- ---- ---- .0515 -.0005 .0520 275 ---- ---- ---- ---- .0565 -.0010 10 .0575 280 ---- ---- ---- ---- .0625 -.0010 .0635 285 ---- ---- ---- ---- .0695 -.0010 .0705 290 ---- ---- ---- ---- .0765 -.0010 .0775 295 ---- ---- ---- ---- .0845 -.0015 .0860 300 ---- ---- ---- ---- .0935 -.0010 .0945 305 ---- ---- ---- ---- .1030 -.0015 .1045 310 ---- ---- ---- ---- .1135 -.0015 .1150 315 ---- ---- ---- ---- .1250 -.0015 .1265 320 ---- ---- ---- ---- .1370 -.0020 .1390 325 ---- ---- ---- ---- .1505 -.0015 .1520 330 ---- ---- ---- ---- .1645 -.0020 .1665 335 ---- ---- ---- ---- .1800 -.0020 .1820 340 ---- ---- ---- ---- .1965 -.0025 .1990 345 ---- ---- ---- ---- .2135 -.0030 .2165 350 ---- ---- ---- ---- .2325 -.0030 .2355 355 ---- ---- ---- ---- .2520 -.0035 .2555 360 ---- ---- ---- ---- .2730 -.0035 .2765 365 ---- ---- ---- ---- .2950 -.0040 .2990 370 ---- ---- ---- ---- .3180 -.0045 .3225 375 ---- ---- ---- ---- .3425 -.0045 .3470 380 ---- ---- ---- ---- .3680 -.0050 .3730 385 ---- ---- ---- ---- .3945 -.0055 .4000 390 ---- ---- ---- ---- .4225 -.0055 .4280 395 ---- ---- ---- ---- .4515 -.0055 .4570 400 ---- ---- ---- ---- .4815 -.0055 .4870 405 ---- ---- ---- ---- .5130 -.0055 .5185 410 ---- ---- ---- ---- .5450 -.0055 .5505 415 ---- ---- ---- ---- .5780 -.0055 .5835 420 ---- ---- ---- ---- .6120 -.0055 .6175 425 ---- ---- ---- ---- .6470 -.0055 .6525 430 ---- ---- ---- ---- .6830 -.0055 .6885 435 ---- ---- ---- ---- .7200 -.0050 .7250 440 ---- ---- ---- ---- .7570 -.0050 .7620 445 ---- ---- ---- ---- .7955 -.0050 .8005 450 ---- ---- ---- ---- .8345 -.0045 .8390 455 ---- ---- ---- ---- .8740 -.0045 .8785 460 ---- ---- ---- ---- .9140 -.0045 .9185 465 ---- ---- ---- ---- .9545 -.0045 .9590 470 ---- ---- ---- ---- .9960 -.0045 1.0005 475 ---- ---- ---- ---- 1.0375 -.0045 1.0420 480 ---- ---- ---- ---- 1.0800 -.0040 1.0840 485 ---- ---- ---- ---- 1.1225 -.0045 1.1270 490 ---- ---- ---- ---- 1.1660 -.0040 1.1700 495 ---- ---- ---- ---- 1.2095 -.0040 1.2135 500 ---- ---- ---- ---- 1.2535 -.0040 1.2575 505 ---- ---- ---- ---- 1.2980 -.0040 1.3020 510 ---- ---- ---- ---- 1.3425 -.0045 1.3470 515 ---- ---- ---- ---- 1.3875 -.0045 1.3920 520 ---- ---- ---- ---- 1.4330 -.0045 1.4375 525 ---- ---- ---- ---- 1.4790 -.0040 1.4830 530 ---- ---- ---- ---- 1.5250 -.0040 1.5290 535 ---- ---- ---- ---- 1.5710 -.0045 1.5755 540 ---- ---- ---- ---- 1.6175 -.0045 1.6220 545 ---- ---- ---- ---- 1.6645 -.0045 1.6690 550 ---- ---- ---- ---- 1.7115 -.0045 1.7160 555 ---- ---- ---- ---- 1.7590 -.0045 1.7635 560 ---- ---- ---- ---- 1.8065 -.0045 1.8110 565 ---- ---- ---- ---- 1.8540 -.0045 1.8585 570 ---- ---- ---- ---- 1.9020 -.0045 1.9065 575 ---- ---- ---- ---- 1.9500 -.0045 1.9545 580 ---- ---- ---- ---- 1.9980 -.0050 2.0030 600 ---- ---- ---- ---- 2.1930 -.0050 2.1980 625 ---- ---- ---- ---- 2.4395 -.0055 2.4450 650 ---- ---- ---- ---- 2.6890 -.0055 2.6945 675 ---- ---- ---- ---- 2.9390 -.0055 2.9445 700 ---- ---- ---- ---- 3.1890 -.0055 3.1945 725 ---- ---- ---- ---- 3.4390 -.0055 3.4445 750 ---- ---- ---- ---- 3.6890 -.0055 3.6945 775 ---- ---- ---- ---- 3.9390 -.0055 3.9445 800 ---- ---- ---- ---- 4.1890 -.0055 4.1945 825 ---- ---- ---- ---- 4.4390 -.0055 4.4445 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 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0095 UNCH .0095 200 ---- ---- ---- ---- .0165 -.0005 .0170 220 ---- ---- ---- ---- .0250 UNCH .0250 225 ---- ---- ---- ---- .0275 UNCH .0275 230 ---- ---- ---- ---- .0300 -.0005 .0305 235 ---- ---- ---- ---- .0330 -.0005 .0335 240 ---- ---- ---- ---- .0360 -.0005 .0365 245 ---- ---- ---- ---- .0395 -.0005 .0400 250 ---- ---- ---- ---- .0435 -.0005 .0440 255 ---- ---- ---- ---- .0480 -.0005 .0485 260 ---- ---- ---- ---- .0525 -.0005 .0530 265 ---- ---- ---- ---- .0575 -.0005 .0580 270 ---- ---- ---- ---- .0630 -.0005 .0635 275 ---- ---- ---- ---- .0690 -.0010 .0700 280 ---- ---- ---- ---- .0760 -.0005 .0765 285 ---- ---- ---- ---- .0835 -.0005 .0840 290 ---- ---- ---- ---- .0915 -.0005 .0920 295 ---- ---- ---- ---- .1000 -.0010 .1010 300 ---- ---- ---- ---- .1095 -.0010 .1105 305 ---- ---- ---- ---- .1200 -.0010 .1210 310 ---- ---- ---- ---- .1310 -.0010 .1320 315 ---- ---- ---- ---- .1435 -.0010 .1445 320 ---- ---- ---- ---- .1565 -.0010 .1575 325 ---- ---- ---- ---- .1700 -.0015 .1715 330 ---- ---- ---- ---- .1850 -.0015 .1865 335 ---- ---- ---- ---- .2010 -.0015 .2025 340 ---- ---- ---- ---- .2180 -.0015 .2195 345 ---- ---- ---- ---- .2355 -.0020 .2375 350 ---- ---- ---- ---- .2545 -.0020 .2565 355 ---- ---- ---- ---- .2745 -.0020 .2765 360 ---- ---- ---- ---- .2955 -.0025 .2980 365 ---- ---- ---- ---- .3175 -.0025 .3200 370 ---- ---- ---- ---- .3410 -.0025 .3435 375 ---- ---- ---- ---- .3650 -.0030 .3680 380 ---- ---- ---- ---- .3905 -.0035 .3940 385 ---- ---- ---- ---- .4170 -.0035 .4205 390 ---- ---- ---- ---- .4445 -.0035 .4480 395 ---- ---- ---- ---- .4735 -.0035 .4770 400 ---- ---- ---- ---- .5030 -.0040 .5070 405 ---- ---- ---- ---- .5340 -.0035 .5375 410 ---- ---- ---- ---- .5660 -.0035 .5695 415 ---- ---- ---- ---- .5985 -.0035 .6020 420 ---- ---- ---- ---- .6320 -.0040 .6360 425 ---- ---- ---- ---- .6670 -.0035 .6705 430 ---- ---- ---- ---- .7020 -.0040 .7060 435 ---- ---- ---- ---- .7385 -.0035 .7420 440 ---- ---- ---- ---- .7755 -.0035 .7790 445 ---- ---- ---- ---- .8135 -.0030 .8165 450 ---- ---- ---- ---- .8520 -.0030 .8550 455 ---- ---- ---- ---- .8910 -.0030 .8940 460 ---- ---- ---- ---- .9310 -.0030 .9340 465 ---- ---- ---- ---- .9710 -.0030 .9740 470 ---- ---- ---- ---- 1.0120 -.0030 1.0150 475 ---- ---- ---- ---- 1.0535 -.0030 1.0565 480 ---- ---- ---- ---- 1.0955 -.0030 1.0985 485 ---- ---- ---- ---- 1.1380 -.0030 1.1410 490 ---- ---- ---- ---- 1.1810 -.0025 1.1835 495 ---- ---- ---- ---- 1.2245 -.0025 1.2270 500 ---- ---- ---- ---- 1.2680 -.0030 1.2710 505 ---- ---- ---- ---- 1.3125 -.0025 1.3150 510 ---- ---- ---- ---- 1.3570 -.0025 1.3595 515 ---- ---- ---- ---- 1.4015 -.0025 1.4040 520 ---- ---- ---- ---- 1.4470 -.0025 1.4495 525 ---- ---- ---- ---- 1.4925 -.0025 1.4950 530 ---- ---- ---- ---- 1.5380 -.0025 1.5405 535 ---- ---- ---- ---- 1.5840 -.0025 1.5865 540 ---- ---- ---- ---- 1.6305 -.0025 1.6330 545 ---- ---- ---- ---- 1.6770 -.0025 1.6795 550 ---- ---- ---- ---- 1.7235 -.0030 1.7265 555 ---- ---- ---- ---- 1.7705 -.0030 1.7735 560 ---- ---- ---- ---- 1.8180 -.0025 1.8205 565 ---- ---- ---- ---- 1.8655 -.0025 1.8680 570 ---- ---- ---- ---- 1.9130 -.0030 1.9160 575 ---- ---- ---- ---- 1.9610 -.0025 1.9635 580 ---- ---- ---- ---- 2.0090 -.0025 2.0115 600 ---- ---- ---- ---- 2.2025 -.0025 2.2050 625 ---- ---- ---- ---- 2.4475 -.0025 2.4500 650 ---- ---- ---- ---- 2.6950 -.0030 2.6980 675 ---- ---- ---- ---- 2.9450 -.0030 2.9480 700 ---- ---- ---- ---- 3.1950 -.0030 3.1980 725 ---- ---- ---- ---- 3.4450 -.0030 3.4480 750 ---- ---- ---- ---- 3.6950 -.0030 3.6980 775 ---- ---- ---- ---- 3.9450 -.0030 3.9480 800 ---- ---- ---- ---- 4.1950 -.0030 4.1980 825 ---- ---- ---- ---- 4.4450 -.0030 4.4480 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0060 UNCH .0060 175 ---- ---- ---- ---- .0120 UNCH .0120 200 ---- ---- ---- ---- .0215 UNCH .0215 220 ---- ---- ---- ---- .0325 UNCH .0325 225 ---- ---- ---- ---- .0355 -.0005 .0360 230 ---- ---- ---- ---- .0390 -.0005 .0395 235 ---- ---- ---- ---- .0430 UNCH .0430 240 ---- ---- ---- ---- .0470 -.0005 .0475 245 ---- ---- ---- ---- .0515 UNCH .0515 250 ---- ---- ---- ---- .0560 -.0005 .0565 255 ---- ---- ---- ---- .0610 -.0005 .0615 260 ---- ---- ---- ---- .0665 -.0005 .0670 265 ---- ---- ---- ---- .0725 -.0005 .0730 270 ---- ---- ---- ---- .0790 -.0005 .0795 275 ---- ---- ---- ---- .0860 UNCH .0860 280 ---- ---- ---- ---- .0930 -.0005 .0935 285 ---- ---- ---- ---- .1010 -.0005 .1015 290 ---- ---- ---- ---- .1095 -.0005 .1100 295 ---- ---- ---- ---- .1185 -.0005 .1190 300 ---- ---- ---- ---- .1285 -.0005 .1290 305 ---- ---- ---- ---- .1390 -.0005 .1395 310 ---- ---- ---- ---- .1500 -.0010 .1510 315 ---- ---- ---- ---- .1620 -.0010 .1630 320 ---- ---- ---- ---- .1750 -.0010 .1760 325 ---- ---- ---- ---- .1890 -.0010 .1900 330 ---- ---- ---- ---- .2035 -.0015 .2050 335 ---- ---- ---- ---- .2195 -.0015 .2210 340 ---- ---- ---- ---- .2365 -.0015 .2380 345 ---- ---- ---- ---- .2540 -.0020 .2560 350 ---- ---- ---- ---- .2730 -.0020 .2750 355 ---- ---- ---- ---- .2930 -.0025 .2955 360 ---- ---- ---- ---- .3145 -.0025 .3170 365 ---- ---- ---- ---- .3365 -.0030 .3395 370 ---- ---- ---- ---- .3600 -.0030 .3630 375 ---- ---- ---- ---- .3845 -.0030 .3875 380 ---- ---- ---- ---- .4100 -.0030 .4130 385 ---- ---- ---- ---- .4365 -.0035 .4400 390 ---- ---- ---- ---- .4645 -.0035 .4680 395 ---- ---- ---- ---- .4930 -.0035 .4965 400 ---- ---- ---- ---- .5225 -.0040 .5265 405 ---- ---- ---- ---- .5535 -.0035 .5570 410 ---- ---- ---- ---- .5850 -.0035 .5885 415 ---- ---- ---- ---- .6175 -.0040 .6215 420 ---- ---- ---- ---- .6510 -.0035 .6545 425 ---- ---- ---- ---- .6855 -.0035 .6890 430 ---- ---- ---- ---- .7205 -.0035 .7240 435 ---- ---- ---- ---- .7565 -.0035 .7600 440 ---- ---- ---- ---- .7930 -.0035 .7965 445 ---- ---- ---- ---- .8305 -.0035 .8340 450 ---- ---- ---- ---- .8685 -.0035 .8720 455 ---- ---- ---- ---- .9070 -.0035 .9105 460 ---- ---- ---- ---- .9465 -.0030 .9495 465 ---- ---- ---- ---- .9865 -.0030 .9895 470 ---- ---- ---- ---- 1.0270 -.0025 1.0295 475 ---- ---- ---- ---- 1.0675 -.0030 1.0705 480 ---- ---- ---- ---- 1.1090 -.0030 1.1120 485 ---- ---- ---- ---- 1.1510 -.0025 1.1535 490 ---- ---- ---- ---- 1.1935 -.0025 1.1960 495 ---- ---- ---- ---- 1.2360 -.0025 1.2385 500 ---- ---- ---- ---- 1.2790 -.0025 1.2815 505 ---- ---- ---- ---- 1.3225 -.0025 1.3250 510 ---- ---- ---- ---- 1.3665 -.0025 1.3690 515 ---- ---- ---- ---- 1.4105 -.0025 1.4130 520 ---- ---- ---- ---- 1.4550 -.0025 1.4575 525 ---- ---- ---- ---- 1.5000 -.0025 1.5025 530 ---- ---- ---- ---- 1.5450 -.0025 1.5475 535 ---- ---- ---- ---- 1.5905 -.0025 1.5930 540 ---- ---- ---- ---- 1.6365 -.0025 1.6390 545 ---- ---- ---- ---- 1.6820 -.0030 1.6850 550 ---- ---- ---- ---- 1.7285 -.0025 1.7310 555 ---- ---- ---- ---- 1.7750 -.0025 1.7775 560 ---- ---- ---- ---- 1.8215 -.0030 1.8245 565 ---- ---- ---- ---- 1.8685 -.0025 1.8710 570 ---- ---- ---- ---- 1.9155 -.0030 1.9185 575 ---- ---- ---- ---- 1.9630 -.0030 1.9660 580 ---- ---- ---- ---- 2.0105 -.0030 2.0135 600 ---- ---- ---- ---- 2.2030 -.0025 2.2055 625 ---- ---- ---- ---- 2.4470 -.0030 2.4500 650 ---- ---- ---- ---- 2.6950 -.0030 2.6980 675 ---- ---- ---- ---- 2.9450 -.0030 2.9480 700 ---- ---- ---- ---- 3.1950 -.0030 3.1980 725 ---- ---- ---- ---- 3.4450 -.0030 3.4480 750 ---- ---- ---- ---- 3.6950 -.0030 3.6980 775 ---- ---- ---- ---- 3.9450 -.0030 3.9480 800 ---- ---- ---- ---- 4.1950 -.0030 4.1980 825 ---- ---- ---- ---- 4.4450 -.0030 4.4480 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0070 UNCH .0070 175 ---- ---- ---- ---- .0135 -.0005 .0140 200 ---- ---- ---- ---- .0235 -.0005 .0240 220 ---- ---- ---- ---- .0350 -.0005 .0355 225 ---- ---- ---- ---- .0385 -.0005 .0390 230 ---- ---- ---- ---- .0420 -.0005 .0425 235 ---- ---- ---- ---- .0460 -.0005 .0465 240 ---- ---- ---- ---- .0505 -.0005 .0510 245 ---- ---- ---- ---- .0550 -.0005 .0555 250 ---- ---- ---- ---- .0600 -.0005 .0605 255 ---- ---- ---- ---- .0655 -.0005 .0660 260 ---- ---- ---- ---- .0710 -.0005 .0715 265 ---- ---- ---- ---- .0770 -.0010 .0780 270 ---- ---- ---- ---- .0840 -.0005 .0845 275 ---- ---- ---- ---- .0910 -.0005 .0915 280 ---- ---- ---- ---- .0985 -.0010 .0995 285 ---- ---- ---- ---- .1070 -.0005 .1075 290 ---- ---- ---- ---- .1160 -.0005 .1165 295 ---- ---- ---- ---- .1255 -.0005 .1260 300 ---- ---- ---- ---- .1355 -.0010 .1365 305 ---- ---- ---- ---- .1465 -.0010 .1475 310 ---- ---- ---- ---- .1585 -.0010 .1595 315 ---- ---- ---- ---- .1715 -.0005 .1720 320 ---- ---- ---- ---- .1850 -.0010 .1860 325 ---- ---- ---- ---- .1995 -.0015 .2010 330 ---- ---- ---- ---- .2150 -.0015 .2165 335 ---- ---- ---- ---- .2320 -.0015 .2335 340 ---- ---- ---- ---- .2495 -.0020 .2515 345 ---- ---- ---- ---- .2685 -.0020 .2705 350 ---- ---- ---- ---- .2885 -.0025 .2910 355 ---- ---- ---- ---- .3090 -.0030 .3120 360 ---- ---- ---- ---- .3310 -.0035 .3345 365 ---- ---- ---- ---- .3540 -.0040 .3580 370 ---- ---- ---- ---- .3785 -.0035 .3820 375 ---- ---- ---- ---- .4035 -.0040 .4075 380 ---- ---- ---- ---- .4295 -.0045 .4340 385 ---- ---- ---- ---- .4565 -.0045 .4610 390 ---- ---- ---- ---- .4845 -.0045 .4890 395 ---- ---- ---- ---- .5135 -.0045 .5180 400 ---- ---- ---- ---- .5435 -.0045 .5480 405 ---- ---- ---- ---- .5745 -.0045 .5790 410 ---- ---- ---- ---- .6060 -.0045 .6105 415 ---- ---- ---- ---- .6385 -.0045 .6430 420 ---- ---- ---- ---- .6720 -.0040 .6760 425 ---- ---- ---- ---- .7060 -.0040 .7100 430 ---- ---- ---- ---- .7405 -.0045 .7450 435 ---- ---- ---- ---- .7765 -.0035 .7800 440 ---- ---- ---- ---- .8125 -.0040 .8165 445 ---- ---- ---- ---- .8495 -.0035 .8530 450 ---- ---- ---- ---- .8870 -.0035 .8905 455 ---- ---- ---- ---- .9255 -.0030 .9285 460 ---- ---- ---- ---- .9645 -.0030 .9675 465 ---- ---- ---- ---- 1.0035 -.0030 1.0065 470 ---- ---- ---- ---- 1.0435 -.0030 1.0465 475 ---- ---- ---- ---- 1.0840 -.0025 1.0865 480 ---- ---- ---- ---- 1.1250 -.0025 1.1275 485 ---- ---- ---- ---- 1.1665 -.0025 1.1690 490 ---- ---- ---- ---- 1.2085 -.0020 1.2105 495 ---- ---- ---- ---- 1.2505 -.0025 1.2530 500 ---- ---- ---- ---- 1.2935 -.0020 1.2955 505 ---- ---- ---- ---- 1.3365 -.0020 1.3385 510 ---- ---- ---- ---- 1.3800 -.0020 1.3820 515 ---- ---- ---- ---- 1.4235 -.0020 1.4255 520 ---- ---- ---- ---- 1.4675 -.0020 1.4695 525 ---- ---- ---- ---- 1.5120 -.0020 1.5140 530 ---- ---- ---- ---- 1.5570 -.0020 1.5590 535 ---- ---- ---- ---- 1.6020 -.0020 1.6040 540 ---- ---- ---- ---- 1.6475 -.0020 1.6495 545 ---- ---- ---- ---- 1.6930 -.0020 1.6950 550 ---- ---- ---- ---- 1.7390 -.0020 1.7410 555 ---- ---- ---- ---- 1.7850 -.0020 1.7870 560 ---- ---- ---- ---- 1.8315 -.0020 1.8335 565 ---- ---- ---- ---- 1.8780 -.0020 1.8800 570 ---- ---- ---- ---- 1.9250 -.0020 1.9270 575 ---- ---- ---- ---- 1.9720 -.0020 1.9740 580 ---- ---- ---- ---- 2.0190 -.0025 2.0215 600 ---- ---- ---- ---- 2.2100 -.0020 2.2120 625 ---- ---- ---- ---- 2.4520 -.0025 2.4545 650 ---- ---- ---- ---- 2.6970 -.0030 2.7000 675 ---- ---- ---- ---- 2.9450 -.0030 2.9480 700 ---- ---- ---- ---- 3.1950 -.0030 3.1980 725 ---- ---- ---- ---- 3.4450 -.0030 3.4480 750 ---- ---- ---- ---- 3.6950 -.0030 3.6980 775 ---- ---- ---- ---- 3.9450 -.0030 3.9480 800 ---- ---- ---- ---- 4.1950 -.0030 4.1980 825 ---- ---- ---- ---- 4.4450 -.0030 4.4480 1 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 UNCH .0040 150 ---- ---- ---- ---- .0090 UNCH .0090 175 ---- ---- ---- ---- .0170 -.0005 .0175 200 ---- ---- ---- ---- .0290 -.0005 .0295 220 ---- ---- ---- ---- .0420 -.0005 .0425 225 ---- ---- ---- ---- .0460 -.0005 .0465 230 ---- ---- ---- ---- .0500 -.0005 .0505 235 ---- ---- ---- ---- .0545 -.0005 .0550 240 ---- ---- ---- ---- .0590 -.0005 .0595 245 ---- ---- ---- ---- .0640 -.0005 .0645 250 ---- ---- ---- ---- .0695 -.0005 .0700 255 ---- ---- ---- ---- .0750 -.0005 .0755 260 ---- ---- ---- ---- .0815 UNCH .0815 265 ---- ---- ---- ---- .0880 -.0005 .0885 270 ---- ---- ---- ---- .0950 -.0005 .0955 275 ---- ---- ---- ---- .1025 -.0005 .1030 280 ---- ---- ---- ---- .1105 -.0005 .1110 285 ---- ---- ---- ---- .1190 -.0010 .1200 290 ---- ---- ---- ---- .1285 -.0005 .1290 295 ---- ---- ---- ---- .1385 -.0005 .1390 300 ---- ---- ---- ---- .1495 -.0005 .1500 305 ---- ---- ---- ---- .1610 -.0005 .1615 310 ---- ---- ---- ---- .1730 -.0010 .1740 315 ---- ---- ---- ---- .1865 -.0010 .1875 320 ---- ---- ---- ---- .2005 -.0010 .2015 325 ---- ---- ---- ---- .2155 -.0015 .2170 330 ---- ---- ---- ---- .2315 -.0015 .2330 335 ---- ---- ---- ---- .2490 -.0015 .2505 340 ---- ---- ---- ---- .2670 -.0020 .2690 345 ---- ---- ---- ---- .2865 -.0020 .2885 350 ---- ---- ---- ---- .3070 -.0020 .3090 355 ---- ---- ---- ---- .3280 -.0025 .3305 360 ---- ---- ---- ---- .3505 -.0025 .3530 365 ---- ---- ---- ---- .3740 -.0025 .3765 370 ---- ---- ---- ---- .3985 -.0030 .4015 375 ---- ---- ---- ---- .4240 -.0030 .4270 380 ---- ---- ---- ---- .4505 -.0030 .4535 385 ---- ---- ---- ---- .4775 -.0030 .4805 390 ---- ---- ---- ---- .5060 -.0030 .5090 395 ---- ---- ---- ---- .5350 -.0030 .5380 400 ---- ---- ---- ---- .5650 -.0030 .5680 405 ---- ---- ---- ---- .5955 -.0030 .5985 410 ---- ---- ---- ---- .6270 -.0035 .6305 415 ---- ---- ---- ---- .6595 -.0030 .6625 420 ---- ---- ---- ---- .6930 -.0030 .6960 425 ---- ---- ---- ---- .7265 -.0030 .7295 430 ---- ---- ---- ---- .7615 -.0030 .7645 435 ---- ---- ---- ---- .7965 -.0030 .7995 440 ---- ---- ---- ---- .8325 -.0030 .8355 445 ---- ---- ---- ---- .8695 -.0025 .8720 450 ---- ---- ---- ---- .9065 -.0030 .9095 455 ---- ---- ---- ---- .9445 -.0030 .9475 460 ---- ---- ---- ---- .9830 -.0025 .9855 465 ---- ---- ---- ---- 1.0220 -.0025 1.0245 470 ---- ---- ---- ---- 1.0615 -.0025 1.0640 475 ---- ---- ---- ---- 1.1015 -.0025 1.1040 480 ---- ---- ---- ---- 1.1420 -.0025 1.1445 485 ---- ---- ---- ---- 1.1830 -.0025 1.1855 490 ---- ---- ---- ---- 1.2245 -.0025 1.2270 495 ---- ---- ---- ---- 1.2665 -.0025 1.2690 500 ---- ---- ---- ---- 1.3085 -.0025 1.3110 505 ---- ---- ---- ---- 1.3515 -.0025 1.3540 510 ---- ---- ---- ---- 1.3945 -.0025 1.3970 515 ---- ---- ---- ---- 1.4375 -.0025 1.4400 520 ---- ---- ---- ---- 1.4815 -.0025 1.4840 525 ---- ---- ---- ---- 1.5255 -.0025 1.5280 530 ---- ---- ---- ---- 1.5700 -.0025 1.5725 535 ---- ---- ---- ---- 1.6145 -.0025 1.6170 540 ---- ---- ---- ---- 1.6595 -.0025 1.6620 545 ---- ---- ---- ---- 1.7050 -.0025 1.7075 550 ---- ---- ---- ---- 1.7505 -.0025 1.7530 555 ---- ---- ---- ---- 1.7960 -.0025 1.7985 560 ---- ---- ---- ---- 1.8420 -.0025 1.8445 565 ---- ---- ---- ---- 1.8885 -.0025 1.8910 570 ---- ---- ---- ---- 1.9350 -.0025 1.9375 575 ---- ---- ---- ---- 1.9815 -.0025 1.9840 600 ---- ---- ---- ---- 2.2180 -.0030 2.2210 625 ---- ---- ---- ---- 2.4590 -.0030 2.4620 650 ---- ---- ---- ---- 2.7035 -.0030 2.7065 675 ---- ---- ---- ---- 2.9510 -.0030 2.9540 700 ---- ---- ---- ---- 3.2010 -.0030 3.2040 725 ---- ---- ---- ---- 3.4510 -.0030 3.4540 750 ---- ---- ---- ---- 3.7010 -.0030 3.7040 775 ---- ---- ---- ---- 3.9510 -.0030 3.9540 800 ---- ---- ---- ---- 4.2010 -.0030 4.2040 825 ---- ---- ---- ---- 4.4510 -.0030 4.4540 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 UNCH .0030 125 ---- ---- ---- ---- .0075 UNCH .0075 150 ---- ---- ---- ---- .0145 -.0005 .0150 175 ---- ---- ---- ---- .0255 UNCH .0255 200 ---- ---- ---- ---- .0395 -.0005 .0400 220 ---- ---- ---- ---- .0545 UNCH .0545 225 ---- ---- ---- ---- .0585 -.0005 .0590 230 ---- ---- ---- ---- .0630 -.0005 .0635 235 ---- ---- ---- ---- .0675 -.0005 .0680 240 ---- ---- ---- ---- .0725 -.0005 .0730 245 ---- ---- ---- ---- .0780 -.0005 .0785 250 ---- ---- ---- ---- .0835 -.0005 .0840 255 ---- ---- ---- ---- .0895 -.0005 .0900 260 ---- ---- ---- ---- .0955 -.0010 .0965 265 ---- ---- ---- ---- .1025 -.0005 .1030 270 ---- ---- ---- ---- .1095 -.0010 .1105 275 ---- ---- ---- ---- .1175 -.0005 .1180 280 ---- ---- ---- ---- .1255 -.0010 .1265 285 ---- ---- ---- ---- .1345 -.0010 .1355 290 ---- ---- ---- ---- .1440 -.0010 .1450 295 ---- ---- ---- ---- .1540 -.0010 .1550 300 ---- ---- ---- ---- .1650 -.0010 .1660 305 ---- ---- ---- ---- .1770 -.0010 .1780 310 ---- ---- ---- ---- .1895 -.0010 .1905 315 ---- ---- ---- ---- .2030 -.0010 .2040 320 ---- ---- ---- ---- .2170 -.0015 .2185 325 ---- ---- ---- ---- .2325 -.0015 .2340 330 ---- ---- ---- ---- .2490 -.0015 .2505 335 ---- ---- ---- ---- .2665 -.0015 .2680 340 ---- ---- ---- ---- .2855 -.0015 .2870 345 ---- ---- ---- ---- .3050 -.0015 .3065 350 ---- ---- ---- ---- .3260 -.0015 .3275 355 ---- ---- ---- ---- .3475 -.0020 .3495 360 ---- ---- ---- ---- .3705 -.0015 .3720 365 ---- ---- ---- ---- .3945 -.0015 .3960 370 ---- ---- ---- ---- .4190 -.0020 .4210 375 ---- ---- ---- ---- .4445 -.0020 .4465 380 ---- ---- ---- ---- .4710 -.0020 .4730 385 ---- ---- ---- ---- .4985 -.0020 .5005 390 ---- ---- ---- ---- .5270 -.0015 .5285 395 ---- ---- ---- ---- .5555 -.0020 .5575 400 ---- ---- ---- ---- .5855 -.0020 .5875 405 ---- ---- ---- ---- .6160 -.0020 .6180 410 ---- ---- ---- ---- .6475 -.0020 .6495 415 ---- ---- ---- ---- .6795 -.0020 .6815 420 ---- ---- ---- ---- .7125 -.0020 .7145 425 ---- ---- ---- ---- .7460 -.0020 .7480 430 ---- ---- ---- ---- .7800 -.0020 .7820 435 ---- ---- ---- ---- .8150 -.0020 .8170 440 ---- ---- ---- ---- .8505 -.0020 .8525 445 ---- ---- ---- ---- .8865 -.0025 .8890 450 ---- ---- ---- ---- .9230 -.0025 .9255 455 ---- ---- ---- ---- .9605 -.0025 .9630 460 ---- ---- ---- ---- .9985 -.0020 1.0005 465 ---- ---- ---- ---- 1.0365 -.0025 1.0390 470 ---- ---- ---- ---- 1.0755 -.0025 1.0780 475 ---- ---- ---- ---- 1.1150 -.0025 1.1175 480 ---- ---- ---- ---- 1.1550 -.0025 1.1575 485 ---- ---- ---- ---- 1.1955 -.0025 1.1980 490 ---- ---- ---- ---- 1.2360 -.0030 1.2390 495 ---- ---- ---- ---- 1.2775 -.0025 1.2800 500 ---- ---- ---- ---- 1.3190 -.0030 1.3220 505 ---- ---- ---- ---- 1.3615 -.0025 1.3640 510 ---- ---- ---- ---- 1.4035 -.0030 1.4065 515 ---- ---- ---- ---- 1.4465 -.0025 1.4490 520 ---- ---- ---- ---- 1.4895 -.0030 1.4925 525 ---- ---- ---- ---- 1.5335 -.0025 1.5360 530 ---- ---- ---- ---- 1.5770 -.0030 1.5800 535 ---- ---- ---- ---- 1.6215 -.0025 1.6240 540 ---- ---- ---- ---- 1.6655 -.0030 1.6685 545 ---- ---- ---- ---- 1.7105 -.0025 1.7130 550 ---- ---- ---- ---- 1.7555 -.0030 1.7585 555 ---- ---- ---- ---- 1.8010 -.0025 1.8035 560 ---- ---- ---- ---- 1.8465 -.0025 1.8490 565 ---- ---- ---- ---- 1.8920 -.0030 1.8950 570 ---- ---- ---- ---- 1.9380 -.0030 1.9410 575 ---- ---- ---- ---- 1.9845 -.0030 1.9875 600 ---- ---- ---- ---- 2.2190 -.0030 2.2220 625 ---- ---- ---- ---- 2.4590 -.0025 2.4615 650 ---- ---- ---- ---- 2.7030 -.0030 2.7060 675 ---- ---- ---- ---- 2.9510 -.0030 2.9540 700 ---- ---- ---- ---- 3.2010 -.0030 3.2040 725 ---- ---- ---- ---- 3.4510 -.0030 3.4540 750 ---- ---- ---- ---- 3.7010 -.0030 3.7040 775 ---- ---- ---- ---- 3.9510 -.0030 3.9540 800 ---- ---- ---- ---- 4.2010 -.0030 4.2040 825 ---- ---- ---- ---- 4.4510 -.0030 4.4540 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0040 UNCH .0040 125 ---- ---- ---- ---- .0090 UNCH .0090 150 ---- ---- ---- ---- .0175 UNCH .0175 175 ---- ---- ---- ---- .0295 UNCH .0295 200 ---- ---- ---- ---- .0455 -.0005 .0460 220 ---- ---- ---- ---- .0620 -.0005 .0625 225 ---- ---- ---- ---- .0665 -.0005 .0670 230 ---- ---- ---- ---- .0715 -.0005 .0720 235 ---- ---- ---- ---- .0765 -.0005 .0770 240 ---- ---- ---- ---- .0820 -.0005 .0825 245 ---- ---- ---- ---- .0875 -.0010 .0885 250 ---- ---- ---- ---- .0940 -.0005 .0945 255 ---- ---- ---- ---- .1005 -.0005 .1010 260 ---- ---- ---- ---- .1070 -.0010 .1080 265 ---- ---- ---- ---- .1145 -.0005 .1150 270 ---- ---- ---- ---- .1220 -.0010 .1230 275 ---- ---- ---- ---- .1305 -.0010 .1315 280 ---- ---- ---- ---- .1395 -.0005 .1400 285 ---- ---- ---- ---- .1485 -.0010 .1495 290 ---- ---- ---- ---- .1585 -.0010 .1595 295 ---- ---- ---- ---- .1695 -.0010 .1705 300 ---- ---- ---- ---- .1810 -.0010 .1820 305 ---- ---- ---- ---- .1930 -.0010 .1940 310 ---- ---- ---- ---- .2060 -.0010 .2070 315 ---- ---- ---- ---- .2200 -.0010 .2210 320 ---- ---- ---- ---- .2345 -.0015 .2360 325 ---- ---- ---- ---- .2505 -.0010 .2515 330 ---- ---- ---- ---- .2670 -.0015 .2685 335 ---- ---- ---- ---- .2850 -.0015 .2865 340 ---- ---- ---- ---- .3040 -.0010 .3050 345 ---- ---- ---- ---- .3235 -.0015 .3250 350 ---- ---- ---- ---- .3445 -.0015 .3460 355 ---- ---- ---- ---- .3665 -.0015 .3680 360 ---- ---- ---- ---- .3895 -.0015 .3910 365 ---- ---- ---- ---- .4130 -.0015 .4145 370 ---- ---- ---- ---- .4380 -.0015 .4395 375 ---- ---- ---- ---- .4635 -.0015 .4650 380 ---- ---- ---- ---- .4900 -.0015 .4915 385 ---- ---- ---- ---- .5170 -.0020 .5190 390 ---- ---- ---- ---- .5455 -.0015 .5470 395 ---- ---- ---- ---- .5740 -.0020 .5760 400 ---- ---- ---- ---- .6040 -.0020 .6060 405 ---- ---- ---- ---- .6345 -.0020 .6365 410 ---- ---- ---- ---- .6655 -.0020 .6675 415 ---- ---- ---- ---- .6975 -.0020 .6995 420 ---- ---- ---- ---- .7300 -.0025 .7325 425 ---- ---- ---- ---- .7635 -.0020 .7655 430 ---- ---- ---- ---- .7975 -.0020 .7995 435 ---- ---- ---- ---- .8320 -.0025 .8345 440 ---- ---- ---- ---- .8675 -.0020 .8695 445 ---- ---- ---- ---- .9035 -.0020 .9055 450 ---- ---- ---- ---- .9400 -.0020 .9420 455 ---- ---- ---- ---- .9770 -.0020 .9790 460 ---- ---- ---- ---- 1.0145 -.0025 1.0170 465 ---- ---- ---- ---- 1.0525 -.0025 1.0550 470 ---- ---- ---- ---- 1.0910 -.0025 1.0935 475 ---- ---- ---- ---- 1.1300 -.0025 1.1325 480 ---- ---- ---- ---- 1.1700 -.0020 1.1720 485 ---- ---- ---- ---- 1.2095 -.0030 1.2125 490 ---- ---- ---- ---- 1.2500 -.0025 1.2525 495 ---- ---- ---- ---- 1.2910 -.0025 1.2935 500 ---- ---- ---- ---- 1.3320 -.0030 1.3350 505 ---- ---- ---- ---- 1.3740 -.0025 1.3765 510 ---- ---- ---- ---- 1.4160 -.0025 1.4185 515 ---- ---- ---- ---- 1.4580 -.0030 1.4610 520 ---- ---- ---- ---- 1.5010 -.0025 1.5035 525 ---- ---- ---- ---- 1.5440 -.0025 1.5465 530 ---- ---- ---- ---- 1.5870 -.0030 1.5900 535 ---- ---- ---- ---- 1.6310 -.0025 1.6335 540 ---- ---- ---- ---- 1.6750 -.0025 1.6775 545 ---- ---- ---- ---- 1.7190 -.0030 1.7220 550 ---- ---- ---- ---- 1.7635 -.0030 1.7665 555 ---- ---- ---- ---- 1.8085 -.0025 1.8110 575 ---- ---- ---- ---- 1.9905 -.0025 1.9930 600 ---- ---- ---- ---- 2.2230 -.0030 2.2260 625 ---- ---- ---- ---- 2.4610 -.0030 2.4640 650 ---- ---- ---- ---- 2.7040 -.0030 2.7070 675 ---- ---- ---- ---- 2.9510 -.0030 2.9540 700 ---- ---- ---- ---- 3.2010 -.0030 3.2040 725 ---- ---- ---- ---- 3.4510 -.0030 3.4540 750 ---- ---- ---- ---- 3.7010 -.0030 3.7040 775 ---- ---- ---- ---- 3.9510 -.0030 3.9540 800 ---- ---- ---- ---- 4.2010 -.0030 4.2040 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0100 UNCH .0100 150 ---- ---- ---- ---- .0195 UNCH .0195 175 ---- ---- ---- ---- .0330 -.0005 .0335 200 ---- ---- ---- ---- .0515 UNCH .0515 225 ---- ---- ---- ---- .0750 -.0005 .0755 230 ---- ---- ---- ---- .0805 -.0005 .0810 235 ---- ---- ---- ---- .0865 -.0005 .0870 240 ---- ---- ---- ---- .0925 -.0005 .0930 245 ---- ---- ---- ---- .0990 -.0005 .0995 250 ---- ---- ---- ---- .1055 -.0010 .1065 255 ---- ---- ---- ---- .1130 -.0005 .1135 260 ---- ---- ---- ---- .1205 -.0005 .1210 265 ---- ---- ---- ---- .1285 -.0005 .1290 270 ---- ---- ---- ---- .1370 -.0010 .1380 275 ---- ---- ---- ---- .1460 -.0010 .1470 280 ---- ---- ---- ---- .1555 -.0010 .1565 285 ---- ---- ---- ---- .1655 -.0010 .1665 290 ---- ---- ---- ---- .1765 -.0010 .1775 295 ---- ---- ---- ---- .1880 -.0010 .1890 300 ---- ---- ---- ---- .2000 -.0010 .2010 305 ---- ---- ---- ---- .2130 -.0010 .2140 310 ---- ---- ---- ---- .2265 -.0010 .2275 315 ---- ---- ---- ---- .2410 -.0015 .2425 320 ---- ---- ---- ---- .2565 -.0015 .2580 325 ---- ---- ---- ---- .2730 -.0010 .2740 330 ---- ---- ---- ---- .2900 -.0015 .2915 335 ---- ---- ---- ---- .3085 -.0015 .3100 340 ---- ---- ---- ---- .3280 -.0010 .3290 345 ---- ---- ---- ---- .3480 -.0015 .3495 350 ---- ---- ---- ---- .3690 -.0015 .3705 355 ---- ---- ---- ---- .3915 -.0015 .3930 360 ---- ---- ---- ---- .4145 -.0015 .4160 365 ---- ---- ---- ---- .4385 -.0015 .4400 370 ---- ---- ---- ---- .4635 -.0015 .4650 375 ---- ---- ---- ---- .4890 -.0015 .4905 380 ---- ---- ---- ---- .5155 -.0015 .5170 385 ---- ---- ---- ---- .5425 -.0020 .5445 390 ---- ---- ---- ---- .5710 -.0015 .5725 395 ---- ---- ---- ---- .5995 -.0020 .6015 400 ---- ---- ---- ---- .6290 -.0020 .6310 405 ---- ---- ---- ---- .6595 -.0020 .6615 410 ---- ---- ---- ---- .6905 -.0020 .6925 415 ---- ---- ---- ---- .7225 -.0020 .7245 420 ---- ---- ---- ---- .7550 -.0020 .7570 425 ---- ---- ---- ---- .7880 -.0020 .7900 430 ---- ---- ---- ---- .8215 -.0025 .8240 435 ---- ---- ---- ---- .8560 -.0020 .8580 440 ---- ---- ---- ---- .8910 -.0025 .8935 445 ---- ---- ---- ---- .9265 -.0025 .9290 450 ---- ---- ---- ---- .9630 -.0020 .9650 455 ---- ---- ---- ---- .9995 -.0025 1.0020 460 ---- ---- ---- ---- 1.0365 -.0025 1.0390 465 ---- ---- ---- ---- 1.0745 -.0025 1.0770 470 ---- ---- ---- ---- 1.1125 -.0025 1.1150 475 ---- ---- ---- ---- 1.1515 -.0025 1.1540 480 ---- ---- ---- ---- 1.1905 -.0025 1.1930 485 ---- ---- ---- ---- 1.2305 -.0025 1.2330 490 ---- ---- ---- ---- 1.2705 -.0025 1.2730 495 ---- ---- ---- ---- 1.3110 -.0025 1.3135 500 ---- ---- ---- ---- 1.3515 -.0025 1.3540 505 ---- ---- ---- ---- 1.3930 -.0025 1.3955 510 ---- ---- ---- ---- 1.4345 -.0025 1.4370 515 ---- ---- ---- ---- 1.4765 -.0025 1.4790 520 ---- ---- ---- ---- 1.5190 -.0025 1.5215 525 ---- ---- ---- ---- 1.5615 -.0025 1.5640 530 ---- ---- ---- ---- 1.6045 -.0025 1.6070 535 ---- ---- ---- ---- 1.6475 -.0030 1.6505 540 ---- ---- ---- ---- 1.6910 -.0030 1.6940 545 ---- ---- ---- ---- 1.7350 -.0025 1.7375 550 ---- ---- ---- ---- 1.7790 -.0030 1.7820 555 ---- ---- ---- ---- 1.8235 -.0030 1.8265 575 ---- ---- ---- ---- 2.0040 -.0025 2.0065 600 ---- ---- ---- ---- 2.2350 -.0025 2.2375 625 ---- ---- ---- ---- 2.4710 -.0030 2.4740 650 ---- ---- ---- ---- 2.7120 -.0030 2.7150 675 ---- ---- ---- ---- 2.9575 -.0030 2.9605 700 ---- ---- ---- ---- 3.2070 -.0030 3.2100 725 ---- ---- ---- ---- 3.4570 -.0030 3.4600 750 ---- ---- ---- ---- 3.7070 -.0030 3.7100 775 ---- ---- ---- ---- 3.9570 -.0030 3.9600 800 ---- ---- ---- ---- 4.2070 -.0030 4.2100 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 UNCH .0055 125 ---- ---- ---- ---- .0125 UNCH .0125 150 ---- ---- ---- ---- .0230 -.0005 .0235 175 ---- ---- ---- ---- .0385 UNCH .0385 200 ---- ---- ---- ---- .0580 -.0005 .0585 225 ---- ---- ---- ---- .0835 -.0005 .0840 230 ---- ---- ---- ---- .0895 -.0005 .0900 235 ---- ---- ---- ---- .0955 -.0005 .0960 240 ---- ---- ---- ---- .1020 -.0005 .1025 245 ---- ---- ---- ---- .1085 -.0005 .1090 250 ---- ---- ---- ---- .1155 -.0010 .1165 255 ---- ---- ---- ---- .1230 -.0010 .1240 260 ---- ---- ---- ---- .1310 -.0010 .1320 265 ---- ---- ---- ---- .1395 -.0005 .1400 270 ---- ---- ---- ---- .1480 -.0010 .1490 275 ---- ---- ---- ---- .1575 -.0010 .1585 280 ---- ---- ---- ---- .1675 -.0005 .1680 285 ---- ---- ---- ---- .1780 -.0005 .1785 290 ---- ---- ---- ---- .1890 -.0010 .1900 295 ---- ---- ---- ---- .2005 -.0010 .2015 300 ---- ---- ---- ---- .2130 -.0010 .2140 305 ---- ---- ---- ---- .2260 -.0010 .2270 310 ---- ---- ---- ---- .2400 -.0010 .2410 315 ---- ---- ---- ---- .2550 -.0010 .2560 320 ---- ---- ---- ---- .2705 -.0010 .2715 325 ---- ---- ---- ---- .2870 -.0010 .2880 330 ---- ---- ---- ---- .3045 -.0015 .3060 335 ---- ---- ---- ---- .3230 -.0015 .3245 340 ---- ---- ---- ---- .3425 -.0015 .3440 345 ---- ---- ---- ---- .3630 -.0010 .3640 350 ---- ---- ---- ---- .3840 -.0015 .3855 355 ---- ---- ---- ---- .4065 -.0015 .4080 360 ---- ---- ---- ---- .4295 -.0020 .4315 365 ---- ---- ---- ---- .4540 -.0015 .4555 370 ---- ---- ---- ---- .4790 -.0015 .4805 375 ---- ---- ---- ---- .5045 -.0020 .5065 380 ---- ---- ---- ---- .5315 -.0015 .5330 385 ---- ---- ---- ---- .5585 -.0020 .5605 390 ---- ---- ---- ---- .5870 -.0020 .5890 395 ---- ---- ---- ---- .6160 -.0020 .6180 400 ---- ---- ---- ---- .6455 -.0020 .6475 405 ---- ---- ---- ---- .6765 -.0015 .6780 410 ---- ---- ---- ---- .7075 -.0020 .7095 415 ---- ---- ---- ---- .7395 -.0020 .7415 420 ---- ---- ---- ---- .7720 -.0020 .7740 425 ---- ---- ---- ---- .8055 -.0020 .8075 430 ---- ---- ---- ---- .8395 -.0020 .8415 435 ---- ---- ---- ---- .8740 -.0025 .8765 440 ---- ---- ---- ---- .9095 -.0020 .9115 445 ---- ---- ---- ---- .9450 -.0025 .9475 450 ---- ---- ---- ---- .9815 -.0025 .9840 455 ---- ---- ---- ---- 1.0185 -.0025 1.0210 460 ---- ---- ---- ---- 1.0560 -.0025 1.0585 465 ---- ---- ---- ---- 1.0940 -.0025 1.0965 470 ---- ---- ---- ---- 1.1325 -.0025 1.1350 475 ---- ---- ---- ---- 1.1720 -.0020 1.1740 480 ---- ---- ---- ---- 1.2115 -.0020 1.2135 485 ---- ---- ---- ---- 1.2510 -.0025 1.2535 500 ---- ---- ---- ---- 1.3735 -.0025 1.3760 525 ---- ---- ---- ---- 1.5850 -.0025 1.5875 550 ---- ---- ---- ---- 1.8035 -.0030 1.8065 575 ---- ---- ---- ---- 2.0285 -.0030 2.0315 600 ---- ---- ---- ---- 2.2585 -.0025 2.2610 625 ---- ---- ---- ---- 2.4925 -.0025 2.4950 650 ---- ---- ---- ---- 2.7300 -.0030 2.7330 675 ---- ---- ---- ---- 2.9705 -.0030 2.9735 700 ---- ---- ---- ---- 3.2140 -.0030 3.2170 725 ---- ---- ---- ---- 3.4595 -.0030 3.4625 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 UNCH .0070 125 ---- ---- ---- ---- .0150 UNCH .0150 150 ---- ---- ---- ---- .0270 -.0005 .0275 175 ---- ---- ---- ---- .0440 UNCH .0440 200 ---- ---- ---- ---- .0655 -.0005 .0660 225 ---- ---- ---- ---- .0925 -.0005 .0930 230 ---- ---- ---- ---- .0990 -.0005 .0995 235 ---- ---- ---- ---- .1055 -.0005 .1060 240 ---- ---- ---- ---- .1120 -.0005 .1125 245 ---- ---- ---- ---- .1190 -.0010 .1200 250 ---- ---- ---- ---- .1265 -.0010 .1275 255 ---- ---- ---- ---- .1345 -.0005 .1350 260 ---- ---- ---- ---- .1425 -.0010 .1435 265 ---- ---- ---- ---- .1515 -.0005 .1520 270 ---- ---- ---- ---- .1605 -.0010 .1615 275 ---- ---- ---- ---- .1700 -.0010 .1710 280 ---- ---- ---- ---- .1805 -.0005 .1810 285 ---- ---- ---- ---- .1910 -.0010 .1920 290 ---- ---- ---- ---- .2025 -.0010 .2035 295 ---- ---- ---- ---- .2145 -.0010 .2155 300 ---- ---- ---- ---- .2270 -.0015 .2285 305 ---- ---- ---- ---- .2405 -.0010 .2415 310 ---- ---- ---- ---- .2550 -.0010 .2560 315 ---- ---- ---- ---- .2700 -.0010 .2710 320 ---- ---- ---- ---- .2860 -.0010 .2870 325 ---- ---- ---- ---- .3025 -.0015 .3040 330 ---- ---- ---- ---- .3205 -.0015 .3220 335 ---- ---- ---- ---- .3390 -.0015 .3405 340 ---- ---- ---- ---- .3590 -.0015 .3605 345 ---- ---- ---- ---- .3795 -.0015 .3810 350 ---- ---- ---- ---- .4010 -.0015 .4025 355 ---- ---- ---- ---- .4235 -.0015 .4250 360 ---- ---- ---- ---- .4470 -.0015 .4485 365 ---- ---- ---- ---- .4715 -.0015 .4730 370 ---- ---- ---- ---- .4965 -.0020 .4985 375 ---- ---- ---- ---- .5225 -.0020 .5245 380 ---- ---- ---- ---- .5495 -.0020 .5515 385 ---- ---- ---- ---- .5770 -.0020 .5790 390 ---- ---- ---- ---- .6055 -.0020 .6075 395 ---- ---- ---- ---- .6350 -.0020 .6370 400 ---- ---- ---- ---- .6650 -.0020 .6670 405 ---- ---- ---- ---- .6955 -.0020 .6975 410 ---- ---- ---- ---- .7270 -.0020 .7290 415 ---- ---- ---- ---- .7595 -.0020 .7615 420 ---- ---- ---- ---- .7920 -.0025 .7945 425 ---- ---- ---- ---- .8260 -.0020 .8280 430 ---- ---- ---- ---- .8600 -.0020 .8620 435 ---- ---- ---- ---- .8950 -.0020 .8970 440 ---- ---- ---- ---- .9305 -.0020 .9325 445 ---- ---- ---- ---- .9665 -.0020 .9685 450 ---- ---- ---- ---- 1.0030 -.0025 1.0055 455 ---- ---- ---- ---- 1.0405 -.0020 1.0425 460 ---- ---- ---- ---- 1.0780 -.0025 1.0805 465 ---- ---- ---- ---- 1.1160 -.0025 1.1185 470 ---- ---- ---- ---- 1.1550 -.0025 1.1575 475 ---- ---- ---- ---- 1.1940 -.0025 1.1965 480 ---- ---- ---- ---- 1.2340 -.0025 1.2365 485 ---- ---- ---- ---- 1.2740 -.0025 1.2765 500 ---- ---- ---- ---- 1.3970 -.0025 1.3995 525 ---- ---- ---- ---- 1.6085 -.0025 1.6110 550 ---- ---- ---- ---- 1.8275 -.0030 1.8305 575 ---- ---- ---- ---- 2.0525 -.0025 2.0550 600 ---- ---- ---- ---- 2.2815 -.0030 2.2845 625 ---- ---- ---- ---- 2.5145 -.0030 2.5175 650 ---- ---- ---- ---- 2.7505 -.0030 2.7535 675 ---- ---- ---- ---- 2.9895 -.0030 2.9925 700 ---- ---- ---- ---- 3.2310 -.0025 3.2335 725 ---- ---- ---- ---- 3.4740 -.0030 3.4770 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0080 -.0005 .0085 125 ---- ---- ---- ---- .0175 UNCH .0175 150 ---- ---- ---- ---- .0310 UNCH .0310 175 ---- ---- ---- ---- .0490 -.0005 .0495 200 ---- ---- ---- ---- .0720 -.0005 .0725 225 ---- ---- ---- ---- .1005 -.0005 .1010 230 ---- ---- ---- ---- .1070 -.0005 .1075 235 ---- ---- ---- ---- .1135 -.0005 .1140 240 ---- ---- ---- ---- .1205 -.0005 .1210 245 ---- ---- ---- ---- .1280 -.0005 .1285 250 ---- ---- ---- ---- .1355 -.0005 .1360 255 ---- ---- ---- ---- .1435 -.0010 .1445 260 ---- ---- ---- ---- .1520 -.0010 .1530 265 ---- ---- ---- ---- .1610 -.0010 .1620 270 ---- ---- ---- ---- .1705 -.0005 .1710 275 ---- ---- ---- ---- .1805 -.0005 .1810 280 ---- ---- ---- ---- .1905 -.0010 .1915 285 ---- ---- ---- ---- .2015 -.0010 .2025 290 ---- ---- ---- ---- .2130 -.0010 .2140 295 ---- ---- ---- ---- .2255 -.0010 .2265 300 ---- ---- ---- ---- .2385 -.0010 .2395 305 ---- ---- ---- ---- .2520 -.0010 .2530 310 ---- ---- ---- ---- .2665 -.0010 .2675 315 ---- ---- ---- ---- .2815 -.0015 .2830 320 ---- ---- ---- ---- .2975 -.0015 .2990 325 ---- ---- ---- ---- .3145 -.0015 .3160 330 ---- ---- ---- ---- .3325 -.0015 .3340 335 ---- ---- ---- ---- .3515 -.0015 .3530 340 ---- ---- ---- ---- .3715 -.0015 .3730 345 ---- ---- ---- ---- .3920 -.0015 .3935 350 ---- ---- ---- ---- .4140 -.0015 .4155 355 ---- ---- ---- ---- .4365 -.0015 .4380 360 ---- ---- ---- ---- .4600 -.0015 .4615 365 ---- ---- ---- ---- .4845 -.0015 .4860 370 ---- ---- ---- ---- .5095 -.0020 .5115 375 ---- ---- ---- ---- .5360 -.0015 .5375 380 ---- ---- ---- ---- .5625 -.0020 .5645 385 ---- ---- ---- ---- .5905 -.0015 .5920 390 ---- ---- ---- ---- .6190 -.0020 .6210 395 ---- ---- ---- ---- .6480 -.0020 .6500 400 ---- ---- ---- ---- .6780 -.0020 .6800 405 ---- ---- ---- ---- .7090 -.0020 .7110 410 ---- ---- ---- ---- .7405 -.0020 .7425 415 ---- ---- ---- ---- .7725 -.0020 .7745 420 ---- ---- ---- ---- .8055 -.0020 .8075 425 ---- ---- ---- ---- .8390 -.0020 .8410 430 ---- ---- ---- ---- .8730 -.0025 .8755 435 ---- ---- ---- ---- .9080 -.0020 .9100 440 ---- ---- ---- ---- .9435 -.0020 .9455 445 ---- ---- ---- ---- .9795 -.0020 .9815 450 ---- ---- ---- ---- 1.0160 -.0025 1.0185 455 ---- ---- ---- ---- 1.0530 -.0025 1.0555 460 ---- ---- ---- ---- 1.0910 -.0020 1.0930 465 ---- ---- ---- ---- 1.1290 -.0025 1.1315 470 ---- ---- ---- ---- 1.1675 -.0025 1.1700 475 ---- ---- ---- ---- 1.2070 -.0020 1.2090 480 ---- ---- ---- ---- 1.2465 -.0025 1.2490 485 ---- ---- ---- ---- 1.2865 -.0025 1.2890 500 ---- ---- ---- ---- 1.4090 -.0025 1.4115 525 ---- ---- ---- ---- 1.6200 -.0025 1.6225 550 ---- ---- ---- ---- 1.8385 -.0025 1.8410 575 ---- ---- ---- ---- 2.0625 -.0030 2.0655 600 ---- ---- ---- ---- 2.2910 -.0030 2.2940 625 ---- ---- ---- ---- 2.5235 -.0025 2.5260 650 ---- ---- ---- ---- 2.7585 -.0030 2.7615 675 ---- ---- ---- ---- 2.9970 -.0025 2.9995 700 ---- ---- ---- ---- 3.2370 -.0030 3.2400 725 ---- ---- ---- ---- 3.4795 -.0030 3.4825 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0100 UNCH .0100 125 ---- ---- ---- ---- .0200 UNCH .0200 150 ---- ---- ---- ---- .0350 UNCH .0350 175 ---- ---- ---- ---- .0545 -.0005 .0550 200 ---- ---- ---- ---- .0790 -.0005 .0795 225 ---- ---- ---- ---- .1090 -.0005 .1095 230 ---- ---- ---- ---- .1155 -.0005 .1160 235 ---- ---- ---- ---- .1225 -.0005 .1230 240 ---- ---- ---- ---- .1300 -.0005 .1305 245 ---- ---- ---- ---- .1375 -.0005 .1380 250 ---- ---- ---- ---- .1455 -.0005 .1460 255 ---- ---- ---- ---- .1535 -.0010 .1545 260 ---- ---- ---- ---- .1625 -.0010 .1635 265 ---- ---- ---- ---- .1715 -.0010 .1725 270 ---- ---- ---- ---- .1815 -.0005 .1820 275 ---- ---- ---- ---- .1915 -.0010 .1925 280 ---- ---- ---- ---- .2020 -.0010 .2030 285 ---- ---- ---- ---- .2135 -.0010 .2145 290 ---- ---- ---- ---- .2250 -.0010 .2260 295 ---- ---- ---- ---- .2375 -.0010 .2385 300 ---- ---- ---- ---- .2510 -.0010 .2520 305 ---- ---- ---- ---- .2645 -.0010 .2655 310 ---- ---- ---- ---- .2795 -.0010 .2805 315 ---- ---- ---- ---- .2950 -.0010 .2960 320 ---- ---- ---- ---- .3110 -.0015 .3125 325 ---- ---- ---- ---- .3285 -.0010 .3295 330 ---- ---- ---- ---- .3465 -.0010 .3475 335 ---- ---- ---- ---- .3655 -.0015 .3670 340 ---- ---- ---- ---- .3855 -.0015 .3870 345 ---- ---- ---- ---- .4065 -.0015 .4080 350 ---- ---- ---- ---- .4285 -.0015 .4300 355 ---- ---- ---- ---- .4510 -.0015 .4525 360 ---- ---- ---- ---- .4745 -.0020 .4765 365 ---- ---- ---- ---- .4990 -.0020 .5010 370 ---- ---- ---- ---- .5245 -.0015 .5260 375 ---- ---- ---- ---- .5505 -.0020 .5525 380 ---- ---- ---- ---- .5775 -.0020 .5795 385 ---- ---- ---- ---- .6055 -.0015 .6070 390 ---- ---- ---- ---- .6340 -.0015 .6355 395 ---- ---- ---- ---- .6630 -.0020 .6650 400 ---- ---- ---- ---- .6930 -.0020 .6950 405 ---- ---- ---- ---- .7235 -.0020 .7255 410 ---- ---- ---- ---- .7550 -.0020 .7570 415 ---- ---- ---- ---- .7870 -.0020 .7890 420 ---- ---- ---- ---- .8195 -.0020 .8215 425 ---- ---- ---- ---- .8530 -.0020 .8550 430 ---- ---- ---- ---- .8870 -.0020 .8890 435 ---- ---- ---- ---- .9215 -.0025 .9240 440 ---- ---- ---- ---- .9570 -.0020 .9590 445 ---- ---- ---- ---- .9925 -.0025 .9950 450 ---- ---- ---- ---- 1.0290 -.0020 1.0310 455 ---- ---- ---- ---- 1.0660 -.0020 1.0680 460 ---- ---- ---- ---- 1.1030 -.0025 1.1055 465 ---- ---- ---- ---- 1.1410 -.0025 1.1435 470 ---- ---- ---- ---- 1.1795 -.0025 1.1820 475 ---- ---- ---- ---- 1.2185 -.0020 1.2205 480 ---- ---- ---- ---- 1.2575 -.0025 1.2600 485 ---- ---- ---- ---- 1.2975 -.0025 1.3000 500 ---- ---- ---- ---- 1.4190 -.0025 1.4215 525 ---- ---- ---- ---- 1.6285 -.0030 1.6315 550 ---- ---- ---- ---- 1.8455 -.0030 1.8485 575 ---- ---- ---- ---- 2.0685 -.0025 2.0710 600 ---- ---- ---- ---- 2.2960 -.0025 2.2985 625 ---- ---- ---- ---- 2.5270 -.0030 2.5300 650 ---- ---- ---- ---- 2.7615 -.0030 2.7645 675 ---- ---- ---- ---- 2.9990 -.0030 3.0020 700 ---- ---- ---- ---- 3.2390 -.0030 3.2420 725 ---- ---- ---- ---- 3.4810 -.0030 3.4840 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0115 UNCH .0115 125 ---- ---- ---- ---- .0230 UNCH .0230 150 ---- ---- ---- ---- .0395 UNCH .0395 175 ---- ---- ---- ---- .0605 UNCH .0605 200 ---- ---- ---- ---- .0865 -.0005 .0870 225 ---- ---- ---- ---- .1175 -.0005 .1180 230 ---- ---- ---- ---- .1245 -.0005 .1250 235 ---- ---- ---- ---- .1320 -.0005 .1325 240 ---- ---- ---- ---- .1395 -.0005 .1400 245 ---- ---- ---- ---- .1475 -.0005 .1480 250 ---- ---- ---- ---- .1555 -.0010 .1565 255 ---- ---- ---- ---- .1640 -.0010 .1650 260 ---- ---- ---- ---- .1730 -.0010 .1740 265 ---- ---- ---- ---- .1825 -.0010 .1835 270 ---- ---- ---- ---- .1925 -.0010 .1935 275 ---- ---- ---- ---- .2030 -.0005 .2035 280 ---- ---- ---- ---- .2140 -.0005 .2145 285 ---- ---- ---- ---- .2250 -.0010 .2260 290 ---- ---- ---- ---- .2375 -.0010 .2385 295 ---- ---- ---- ---- .2500 -.0010 .2510 300 ---- ---- ---- ---- .2635 -.0010 .2645 305 ---- ---- ---- ---- .2775 -.0010 .2785 310 ---- ---- ---- ---- .2925 -.0010 .2935 315 ---- ---- ---- ---- .3080 -.0010 .3090 320 ---- ---- ---- ---- .3245 -.0010 .3255 325 ---- ---- ---- ---- .3420 -.0010 .3430 330 ---- ---- ---- ---- .3600 -.0015 .3615 335 ---- ---- ---- ---- .3795 -.0010 .3805 340 ---- ---- ---- ---- .3995 -.0015 .4010 345 ---- ---- ---- ---- .4205 -.0015 .4220 350 ---- ---- ---- ---- .4425 -.0015 .4440 355 ---- ---- ---- ---- .4655 -.0015 .4670 360 ---- ---- ---- ---- .4890 -.0015 .4905 365 ---- ---- ---- ---- .5140 -.0015 .5155 370 ---- ---- ---- ---- .5390 -.0020 .5410 375 ---- ---- ---- ---- .5655 -.0015 .5670 380 ---- ---- ---- ---- .5925 -.0015 .5940 385 ---- ---- ---- ---- .6200 -.0020 .6220 390 ---- ---- ---- ---- .6485 -.0020 .6505 395 ---- ---- ---- ---- .6775 -.0020 .6795 400 ---- ---- ---- ---- .7075 -.0020 .7095 405 ---- ---- ---- ---- .7380 -.0020 .7400 410 ---- ---- ---- ---- .7695 -.0020 .7715 415 ---- ---- ---- ---- .8015 -.0020 .8035 420 ---- ---- ---- ---- .8340 -.0020 .8360 425 ---- ---- ---- ---- .8670 -.0020 .8690 430 ---- ---- ---- ---- .9010 -.0020 .9030 435 ---- ---- ---- ---- .9355 -.0020 .9375 440 ---- ---- ---- ---- .9705 -.0020 .9725 445 ---- ---- ---- ---- 1.0060 -.0025 1.0085 450 ---- ---- ---- ---- 1.0420 -.0025 1.0445 455 ---- ---- ---- ---- 1.0790 -.0020 1.0810 460 ---- ---- ---- ---- 1.1160 -.0025 1.1185 465 ---- ---- ---- ---- 1.1540 -.0020 1.1560 470 ---- ---- ---- ---- 1.1920 -.0025 1.1945 475 ---- ---- ---- ---- 1.2305 -.0025 1.2330 480 ---- ---- ---- ---- 1.2695 -.0025 1.2720 485 ---- ---- ---- ---- 1.3090 -.0025 1.3115 500 ---- ---- ---- ---- 1.4300 -.0025 1.4325 525 ---- ---- ---- ---- 1.6385 -.0030 1.6415 550 ---- ---- ---- ---- 1.8545 -.0030 1.8575 575 ---- ---- ---- ---- 2.0765 -.0025 2.0790 600 ---- ---- ---- ---- 2.3025 -.0030 2.3055 625 ---- ---- ---- ---- 2.5330 -.0030 2.5360 650 ---- ---- ---- ---- 2.7665 -.0030 2.7695 675 ---- ---- ---- ---- 3.0030 -.0030 3.0060 700 ---- ---- ---- ---- 3.2425 -.0030 3.2455 725 ---- ---- ---- ---- 3.4835 -.0030 3.4865 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0050 UNCH .0050 100 ---- ---- ---- ---- .0130 -.0005 .0135 125 ---- ---- ---- ---- .0260 UNCH .0260 150 ---- ---- ---- ---- .0435 UNCH .0435 175 ---- ---- ---- ---- .0660 UNCH .0660 200 ---- ---- ---- ---- .0935 -.0005 .0940 225 ---- ---- ---- ---- .1260 -.0005 .1265 250 ---- ---- ---- ---- .1655 -.0005 .1660 260 ---- ---- ---- ---- .1835 -.0010 .1845 265 ---- ---- ---- ---- .1930 -.0010 .1940 270 ---- ---- ---- ---- .2035 -.0005 .2040 275 ---- ---- ---- ---- .2140 -.0010 .2150 280 ---- ---- ---- ---- .2250 -.0010 .2260 285 ---- ---- ---- ---- .2370 -.0010 .2380 290 ---- ---- ---- ---- .2490 -.0010 .2500 295 ---- ---- ---- ---- .2620 -.0010 .2630 300 ---- ---- ---- ---- .2760 -.0010 .2770 305 ---- ---- ---- ---- .2900 -.0010 .2910 310 ---- ---- ---- ---- .3050 -.0015 .3065 315 ---- ---- ---- ---- .3210 -.0010 .3220 320 ---- ---- ---- ---- .3375 -.0015 .3390 325 ---- ---- ---- ---- .3555 -.0010 .3565 330 ---- ---- ---- ---- .3740 -.0010 .3750 335 ---- ---- ---- ---- .3930 -.0015 .3945 340 ---- ---- ---- ---- .4135 -.0015 .4150 345 ---- ---- ---- ---- .4345 -.0015 .4360 350 ---- ---- ---- ---- .4570 -.0015 .4585 355 ---- ---- ---- ---- .4800 -.0015 .4815 360 ---- ---- ---- ---- .5035 -.0020 .5055 365 ---- ---- ---- ---- .5285 -.0015 .5300 370 ---- ---- ---- ---- .5540 -.0015 .5555 375 ---- ---- ---- ---- .5805 -.0015 .5820 380 ---- ---- ---- ---- .6075 -.0015 .6090 385 ---- ---- ---- ---- .6355 -.0015 .6370 390 ---- ---- ---- ---- .6640 -.0015 .6655 395 ---- ---- ---- ---- .6930 -.0020 .6950 400 ---- ---- ---- ---- .7235 -.0015 .7250 405 ---- ---- ---- ---- .7540 -.0020 .7560 410 ---- ---- ---- ---- .7855 -.0020 .7875 415 ---- ---- ---- ---- .8175 -.0020 .8195 420 ---- ---- ---- ---- .8505 -.0020 .8525 425 ---- ---- ---- ---- .8840 -.0020 .8860 430 ---- ---- ---- ---- .9180 -.0020 .9200 435 ---- ---- ---- ---- .9525 -.0025 .9550 440 ---- ---- ---- ---- .9880 -.0020 .9900 445 ---- ---- ---- ---- 1.0240 -.0020 1.0260 450 ---- ---- ---- ---- 1.0600 -.0025 1.0625 455 ---- ---- ---- ---- 1.0970 -.0025 1.0995 460 ---- ---- ---- ---- 1.1345 -.0025 1.1370 465 ---- ---- ---- ---- 1.1725 -.0025 1.1750 470 ---- ---- ---- ---- 1.2110 -.0020 1.2130 475 ---- ---- ---- ---- 1.2495 -.0025 1.2520 480 ---- ---- ---- ---- 1.2890 -.0025 1.2915 485 ---- ---- ---- ---- 1.3290 -.0020 1.3310 500 ---- ---- ---- ---- 1.4505 -.0025 1.4530 525 ---- ---- ---- ---- 1.6600 -.0025 1.6625 550 ---- ---- ---- ---- 1.8765 -.0030 1.8795 575 ---- ---- ---- ---- 2.0990 -.0025 2.1015 600 ---- ---- ---- ---- 2.3255 -.0030 2.3285 625 ---- ---- ---- ---- 2.5555 -.0030 2.5585 650 ---- ---- ---- ---- 2.7890 -.0030 2.7920 675 ---- ---- ---- ---- 3.0250 -.0030 3.0280 700 ---- ---- ---- ---- 3.2635 -.0030 3.2665 725 ---- ---- ---- ---- 3.5040 -.0030 3.5070 TOTAL EST.VOL VOLUME OPEN INT TOTAL 778 1054 40996 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 ---- ---- ---- ---- 10.25 -10.00 20.25 100 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 ---- ---- ---- 134.50A ---- ---- ---- 67500 ---- ---- ---- 107.75A ---- ---- ---- 70000 ---- ---- ---- ---- 72.00 -11.25 83.25 25 50 72500 ---- ---- ---- 61.25A ---- ---- ---- 73000 ---- ---- ---- ---- 48.25 -10.00 58.25 10 75000 ---- ---- ---- 38.50A ---- ---- ---- 80000 ---- ---- 13.75A 13.75A 11.75 -5.00 16.75 50 82500 ---- ---- ---- 8.25A ---- ---- ---- 85000 ---- ---- ---- 4.00A ---- ---- ---- 90000 ---- ---- ---- ---- .50 -.75 1.25 75 92000 ---- ---- ---- ---- .25 -.50 .75 50 92500 ---- ---- ---- ---- .25 -.25 .50 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 -.50 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 161.50A ---- ---- ---- 67500 ---- ---- ---- 151.50A ---- ---- ---- 70000 ---- ---- ---- ---- 101.75 -10.75 112.50 25 50 72500 ---- ---- ---- 94.50A ---- ---- ---- 73000 ---- ---- ---- ---- 77.25 -9.75 87.00 10 75000 ---- ---- ---- 75.50A ---- ---- ---- 77500 ---- ---- ---- 54.25A ---- ---- ---- 80000 ---- ---- ---- ---- 31.75 -7.00 38.75 50 82500 ---- ---- ---- 29.50A ---- ---- ---- 85000 ---- ---- ---- ---- 14.25 -4.00 18.25 150 87500 ---- ---- ---- 14.25A ---- ---- ---- 90000 ---- ---- ---- ---- 5.75 -2.00 7.75 75 92000 ---- ---- ---- ---- 3.75 -1.50 5.25 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 2.75 -1.00 3.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 177.00A ---- ---- ---- 67500 ---- ---- ---- 152.50A ---- ---- ---- 70000 ---- ---- ---- ---- 114.75 -10.25 125.00 25 50 72500 ---- ---- ---- 115.00A ---- ---- ---- 73000 ---- ---- ---- ---- 91.25 -9.50 100.75 10 75000 ---- ---- ---- 95.00A ---- ---- ---- 80000 ---- ---- ---- ---- 46.00 -7.25 53.25 50 82500 ---- ---- ---- 48.75A ---- ---- ---- 85000 ---- ---- ---- ---- 25.75 -4.75 30.50 150 87500 ---- ---- ---- 29.25A ---- ---- ---- 90000 ---- ---- ---- ---- 13.25 -3.00 16.25 75 92000 ---- ---- ---- ---- 10.00 -2.50 12.50 50 95000 ---- ---- ---- 15.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 122.25A ---- ---- ---- 73000 ---- ---- ---- ---- 100.00 -3.00 103.00 10 75000 ---- ---- ---- 105.25A ---- ---- ---- 77500 ---- ---- ---- 86.00A ---- ---- ---- 80000 ---- ---- ---- 68.50A ---- ---- ---- 82500 ---- ---- ---- 56.75A ---- ---- ---- 85000 ---- ---- ---- 47.00A ---- ---- ---- 87500 ---- ---- ---- 39.25A ---- ---- ---- 90000 ---- ---- ---- ---- 20.25 -1.50 21.75 25 95000 ---- ---- ---- 20.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 130.50A ---- ---- ---- 73000 ---- ---- ---- ---- 106.25 -7.75 114.00 10 75000 ---- ---- ---- 113.75A ---- ---- ---- 77500 ---- ---- ---- 94.75A ---- ---- ---- 80000 ---- ---- ---- 80.00A ---- ---- ---- 82500 ---- ---- ---- 68.00A ---- ---- ---- 85000 ---- ---- ---- 58.00A ---- ---- ---- 87500 ---- ---- ---- 50.00A ---- ---- ---- 90000 ---- ---- ---- ---- 27.25 -2.50 29.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.25 -5.25 36.50 25 92500 ---- ---- ---- 38.75A ---- ---- ---- 95000 ---- ---- ---- 33.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.00 -4.00 38.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 39.00 -4.50 43.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 43.25 -4.50 47.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 47.75 -4.50 52.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 50.25 -4.50 54.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.00 -4.50 57.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 2345 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 340.00 +10.00 330.00 75 65000 ---- ---- ---- ---- .25 UNCH .25 20 70000 ---- ---- ---- ---- 40.25 +10.00 30.25 35 75000 ---- ---- ---- ---- 90.25 +10.00 80.25 125 80000 ---- ---- ---- ---- 140.25 +10.00 130.25 60 85000 ---- ---- ---- ---- 190.00 +10.00 180.00 50 90000 ---- ---- ---- ---- 240.00 +10.00 230.00 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 1.75 UNCH 1.75 50 67500 ---- ---- ---- 5.00A ---- ---- ---- 68000 ---- ---- ---- ---- 3.75 +.25 3.50 75 68500 ---- ---- ---- ---- 4.50 +.50 4.00 25 70000 ---- ---- ---- ---- 6.25 +.75 5.50 100 72500 ---- ---- ---- 11.25A ---- ---- ---- 74000 ---- ---- ---- ---- 15.25 +2.50 12.75 50 75000 ---- ---- ---- ---- 18.75 +3.25 15.50 25 100 76000 ---- ---- ---- ---- 22.75 +3.75 19.00 25 80000 ---- ---- ---- 55.25A ---- ---- ---- 82500 ---- ---- ---- 75.50A ---- ---- ---- 85000 ---- ---- ---- 98.00A ---- ---- ---- 88000 ---- ---- ---- ---- 114.75 +11.00 103.75 25 89000 ---- ---- ---- ---- 124.25 +11.00 113.25 25 90000 ---- ---- ---- 149.00A ---- ---- ---- 92500 ---- ---- ---- ---- 158.50 +11.50 147.00 50 95000 ---- ---- ---- 198.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 -.25 .50 50 65000 ---- ---- ---- ---- 2.50 UNCH 2.50 50 67500 ---- ---- ---- 6.75A ---- ---- ---- 68000 ---- ---- ---- ---- 5.00 +.50 4.50 75 68500 ---- ---- ---- ---- 5.50 +.75 4.75 25 70000 ---- ---- ---- ---- 7.50 +1.25 6.25 100 72500 ---- ---- ---- 13.25A ---- ---- ---- 74000 ---- ---- ---- ---- 15.00 +2.50 12.50 50 75000 ---- ---- ---- ---- 17.50 +2.75 14.75 25 100 76000 ---- ---- ---- ---- 20.50 +3.00 17.50 25 77500 ---- ---- ---- 31.00A ---- ---- ---- 80000 ---- ---- ---- 43.00A ---- ---- ---- 82500 ---- ---- ---- 57.50A ---- ---- ---- 85000 ---- ---- ---- 80.25A ---- ---- ---- 87500 ---- ---- ---- 100.00A ---- ---- ---- 88000 ---- ---- ---- ---- 92.75 +9.25 83.50 25 89000 ---- ---- ---- ---- 101.25 +9.75 91.50 25 90000 ---- ---- ---- 121.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 1.50 -.25 1.75 50 65000 ---- ---- ---- ---- 6.00 +.25 5.75 50 67500 ---- ---- ---- 10.25A ---- ---- ---- 68000 ---- ---- ---- ---- 9.75 +1.00 8.75 75 68500 ---- ---- ---- ---- 10.50 +1.00 9.50 25 70000 ---- ---- ---- ---- 13.00 +1.50 11.50 100 72500 ---- ---- ---- 23.25A ---- ---- ---- 74000 ---- ---- ---- ---- 21.50 +2.50 19.00 50 75000 ---- ---- ---- ---- 24.25 +2.75 21.50 25 100 76000 ---- ---- ---- ---- 27.25 +3.25 24.00 25 80000 ---- ---- ---- 61.50A ---- ---- ---- 82500 ---- ---- ---- 69.00A ---- ---- ---- 85000 ---- ---- ---- 85.00A ---- ---- ---- 87500 ---- ---- ---- 110.50A ---- ---- ---- 88000 ---- ---- ---- ---- 93.50 +8.25 85.25 25 89000 ---- ---- ---- ---- 101.25 +8.50 92.75 25 90000 ---- ---- ---- 137.50A ---- ---- ---- 95000 ---- ---- ---- 172.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 10.00 +.50 9.50 75 68500 ---- ---- ---- ---- 10.75 +.50 10.25 25 70000 ---- ---- ---- ---- 13.75 +.50 13.25 100 72500 ---- ---- ---- 28.25A ---- ---- ---- 74000 ---- ---- ---- ---- 24.00 +.75 23.25 50 75000 ---- ---- ---- ---- 27.25 +.75 26.50 25 50 77500 ---- ---- ---- 53.25A ---- ---- ---- 80000 ---- ---- ---- 61.25A ---- ---- ---- 82500 ---- ---- ---- 74.75A ---- ---- ---- 85000 ---- ---- ---- 90.50A ---- ---- ---- 87500 ---- ---- ---- 108.25A ---- ---- ---- 88000 ---- ---- ---- ---- 94.50 +2.25 92.25 25 90000 ---- ---- ---- 134.75A ---- ---- ---- 95000 ---- ---- ---- 176.00A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 20.00A ---- ---- ---- 68000 ---- ---- ---- ---- 15.25 +3.75 11.50 75 68500 ---- ---- ---- ---- 16.25 +3.75 12.50 25 70000 ---- 16.00B ---- 16.00B 19.75 +4.25 15.50 100 72500 ---- ---- ---- 32.50A ---- ---- ---- 74000 ---- ---- ---- ---- 31.00 +5.25 25.75 50 75000 ---- 31.00B ---- 31.00B 34.25 +5.50 28.75 25 50 77500 ---- ---- ---- 57.50A ---- ---- ---- 80000 ---- ---- ---- 67.75A ---- ---- ---- 82500 ---- ---- ---- 81.00A ---- ---- ---- 85000 ---- ---- ---- 96.25A ---- ---- ---- 87500 ---- ---- ---- 113.25A ---- ---- ---- 88000 ---- ---- ---- ---- 101.25 +9.50 91.75 25 90000 ---- ---- ---- 136.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 25.00A ---- ---- ---- 68000 ---- ---- ---- ---- 18.00 +2.00 16.00 75 68500 ---- ---- ---- ---- 19.00 +2.00 17.00 25 70000 ---- ---- ---- ---- 22.50 +2.50 20.00 100 72500 ---- ---- ---- 38.50A ---- ---- ---- 74000 ---- ---- ---- ---- 34.00 +3.50 30.50 50 75000 ---- 33.75B ---- 33.75B 37.50 +4.00 33.50 25 50 77500 ---- ---- ---- 59.00A ---- ---- ---- 80000 ---- ---- ---- 70.75A ---- ---- ---- 82500 ---- ---- ---- 84.00A ---- ---- ---- 85000 ---- ---- ---- 99.00A ---- ---- ---- 87500 ---- ---- ---- 116.00A ---- ---- ---- 88000 ---- ---- ---- ---- 105.00 +8.50 96.50 25 90000 ---- ---- ---- 134.00A ---- ---- ---- 92500 ---- ---- ---- 165.50A ---- ---- ---- 95000 ---- ---- ---- 185.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.75 +2.00 21.75 100 75000 ---- ---- ---- ---- 40.75 +3.25 37.50 25 50 88000 ---- ---- ---- ---- 107.75 +6.00 101.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.00 +2.00 24.00 100 75000 ---- ---- ---- ---- 43.00 +3.00 40.00 25 50 88000 ---- ---- ---- ---- 109.00 +5.75 103.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.00 +2.25 27.75 100 75000 ---- ---- ---- ---- 47.75 +3.25 44.50 25 50 88000 ---- ---- ---- ---- 114.00 +5.50 108.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.50 +2.25 31.25 100 75000 ---- ---- ---- ---- 51.50 +3.25 48.25 25 50 88000 ---- ---- ---- ---- 117.50 +5.50 112.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 37.50 +2.50 35.00 100 75000 ---- ---- ---- ---- 55.75 +3.00 52.75 25 50 88000 ---- ---- ---- ---- 122.50 +5.50 117.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 41.00 +2.50 38.50 100 75000 ---- ---- ---- ---- 59.75 +3.25 56.50 25 50 88000 ---- ---- ---- ---- 127.00 +5.50 121.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 4133 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.952 -.080 6.032 1850 ---- ---- ---- ---- 5.705 -.081 5.786 1875 ---- ---- ---- ---- 5.459 -.081 5.540 1900 ---- ---- ---- ---- 5.214 -.081 5.295 1925 ---- ---- ---- ---- 4.969 -.082 5.051 1950 ---- ---- ---- ---- 4.725 -.082 4.807 1975 ---- ---- ---- ---- 4.482 -.083 4.565 2000 ---- 4.344B 4.129A 4.129A 4.241 -.084 4.325 2025 ---- 4.217B 3.892A 3.892A 4.002 -.084 4.086 2050 ---- 3.979B 3.657A 3.657A 3.765 -.085 3.850 2075 ---- 3.742B 3.426A 3.426A 3.532 -.085 3.617 2100 ---- 3.510B 3.198A 3.198A 3.301 -.087 3.388 2125 ---- 3.281B 2.975A 2.975A 3.075 -.087 3.162 2150 ---- 3.055B 2.758A 2.758A 2.854 -.087 2.941 2175 ---- 2.836B 2.547A 2.547A 2.639 -.087 2.726 2200 ---- 2.622B 2.342A 2.342A 2.430 -.086 2.516 2220 ---- ---- ---- ---- 2.269 -.085 2.354 2225 ---- 2.416B 2.146A 2.146A 2.230 -.084 2.314 2230 ---- ---- ---- ---- 2.191 -.084 2.275 2235 ---- ---- ---- ---- 2.152 -.084 2.236 2240 ---- ---- ---- ---- 2.113 -.084 2.197 2245 ---- ---- ---- ---- 2.075 -.083 2.158 2250 ---- 2.217B 1.958A 1.958A 2.038 -.082 2.120 2255 ---- ---- ---- ---- 2.001 -.082 2.083 2260 ---- ---- ---- ---- 1.964 -.081 2.045 2265 ---- ---- ---- ---- 1.928 -.080 2.008 2270 ---- ---- ---- ---- 1.892 -.080 1.972 2275 ---- 2.026B 1.781A 1.781A 1.856 -.080 1.936 2280 ---- ---- ---- ---- 1.821 -.079 1.900 2285 ---- ---- ---- ---- 1.786 -.079 1.865 2290 ---- ---- ---- ---- 1.752 -.078 1.830 2295 ---- ---- ---- ---- 1.718 -.078 1.796 2300 ---- 1.846B 1.615A 1.615A 1.685 -.077 1.762 2305 ---- ---- ---- ---- 1.652 -.076 1.728 2310 ---- ---- ---- ---- 1.619 -.076 1.695 2315 ---- ---- ---- ---- 1.587 -.075 1.662 2320 ---- ---- ---- ---- 1.555 -.075 1.630 2325 ---- 1.676B 1.460A 1.460A 1.524 -.074 1.598 2330 ---- ---- ---- ---- 1.493 -.074 1.567 2335 ---- ---- ---- ---- 1.463 -.073 1.536 2340 ---- ---- ---- ---- 1.433 -.072 1.505 2345 ---- ---- ---- ---- 1.403 -.072 1.475 2350 ---- 1.518B 1.316A 1.316A 1.374 -.072 1.446 2355 ---- ---- 1.289A 1.289A 1.345 -.072 1.417 2360 ---- ---- 1.262A 1.262A 1.317 -.071 1.388 2365 ---- ---- 1.236A 1.236A 1.289 -.071 1.360 2370 ---- ---- 1.210A 1.210A 1.262 -.070 1.332 2375 ---- 1.369B 1.184A 1.184A 1.235 -.070 1.305 2380 ---- 1.287B 1.159A 1.159A 1.208 -.070 1.278 2385 ---- 1.290B 1.134A 1.134A 1.182 -.070 1.252 2390 ---- 1.285B 1.110A 1.110A 1.156 -.070 1.226 2395 ---- 1.259B 1.086A 1.086A 1.131 -.070 1.201 2400 ---- 1.232B 1.063A 1.063A 1.106 -.070 1.176 2405 ---- 1.206B 1.040A 1.040A 1.082 -.069 1.151 2410 ---- 1.180B 1.017A 1.017A 1.058 -.069 1.127 2415 ---- 1.155B .995A .995A 1.034 -.069 1.103 2420 ---- 1.130B .973A .973A 1.011 -.069 1.080 2425 ---- 1.106B .952A .952A .988 -.069 1.057 2430 ---- ---- ---- .931A .966 ---- ---- 2435 ---- ---- ---- .910A .945 ---- ---- 2440 ---- ---- ---- .890A .923 ---- ---- 2445 ---- ---- ---- .871A .902 ---- ---- 2450 ---- .991B .851A .851A .882 -.065 .947 2455 ---- ---- ---- .832A .862 ---- ---- 2460 ---- ---- ---- .813A .842 ---- ---- 2465 ---- ---- ---- .795A .823 ---- ---- 2470 ---- ---- ---- .777A .804 ---- ---- 2475 ---- .885B .760A .760A .786 -.061 .847 2480 ---- ---- ---- .742A .768 ---- ---- 2485 ---- ---- ---- .726A .750 ---- ---- 2490 ---- ---- ---- .709A .733 ---- ---- 2495 ---- ---- ---- .693A .716 ---- ---- 2500 ---- .789B .677A .677A .699 -.057 .756 2505 ---- ---- ---- .662A .683 ---- ---- 2510 ---- ---- ---- .647A .667 ---- ---- 2515 ---- ---- ---- .632A .652 ---- ---- 2520 ---- ---- ---- .618A .636 ---- ---- 2525 ---- .702B .604A .604A .621 -.053 .674 2550 ---- .624B .538A .538A .552 -.049 .601 2575 ---- .554B .477A .477A .490 -.046 .536 2600 ---- .492B .426A .426A .435 -.043 .478 2625 ---- .439B .380A .380A .387 -.040 .427 2650 ---- .391B .340A .340A .345 -.037 .382 2675 ---- .348B .305A .305A .308 -.033 .341 2700 ---- .311B .273A .273A .275 -.031 .306 2725 ---- .277B .246A .246A .247 -.027 .274 2750 ---- .248B .222A .222A .222 -.025 .247 2775 ---- ---- .200A .200A .200 -.022 .222 2800 ---- ---- .181A .181A .180 -.020 .200 2825 ---- ---- .164A .164A .163 -.017 .180 2850 ---- ---- ---- .149A .147 ---- ---- 2875 ---- ---- ---- .135A .133 ---- ---- 2900 ---- ---- ---- .123A .121 ---- ---- 2925 ---- ---- ---- .113A .110 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .023 -.004 .027 1850 ---- ---- ---- ---- .027 -.004 .031 1875 ---- ---- .034A .034A .030 -.005 .035 1900 ---- ---- .038A .038A .035 -.005 .040 1925 ---- ---- .043A .043A .040 -.006 .046 1950 ---- ---- .049A .049A .046 -.006 .052 1975 ---- ---- .056A .056A .053 -.007 .060 2000 ---- ---- .064A .064A .062 -.007 .069 2025 ---- ---- .074A .074A .072 -.008 .080 2050 ---- ---- .085A .085A .085 -.009 .094 2075 ---- ---- .099A .099A .101 -.009 .110 2100 ---- .131B .116A .131B .120 -.010 .130 2125 ---- .157B .137A .157B .143 -.011 .154 2150 ---- .189B .162A .189B .171 -.011 .182 2175 ---- .226B .192A .226B .205 -.011 .216 2200 ---- .270B .228A .269B .246 -.009 .255 2220 ---- .311B .262A .310B .284 -.008 .292 2225 ---- .322B .271A .321B .294 -.008 .302 2230 ---- .334B .280A .332B .305 -.008 .313 2235 ---- .346B .290A .344B .316 -.007 .323 2240 ---- .358B .300A .356B .327 -.007 .334 2245 ---- .371B .311A .371B .339 -.007 .346 2250 ---- .384B .322A .384B .351 -.006 .357 2255 ---- .397B .333A .395B .364 -.005 .369 2260 ---- .411B .344A .409B .377 -.005 .382 2265 ---- .425B .356A .423B .390 -.005 .395 2270 ---- .440B .369A .440B .404 -.004 .408 2275 ---- .455B .381A .455B .418 -.004 .422 2280 ---- .470B .394A .468B .433 -.003 .436 2285 ---- .486B .408A .484B .448 -.002 .450 2290 ---- .503B .421A .503B .464 -.001 .465 2295 ---- .517B .436A .515B .480 -.001 .481 2300 ---- .535B .450A .535B .496 UNCH .496 2305 ---- .553B .465A .553B .513 UNCH .513 2310 ---- .571B .481A .571B .530 +.001 .529 2315 ---- .590B .496A .590B .548 +.002 .546 2320 ---- .609B .513A .609B .566 +.002 .564 2325 ---- .628B .532A .627B .584 +.002 .582 2330 ---- .648B .549A .647B .603 +.003 .600 2335 ---- .669B .566A .667B .622 +.003 .619 2340 ---- .690B .584A .687B .642 +.004 .638 2345 ---- .712B .603A .712B .663 +.005 .658 2350 ---- .733B .622A .732B .683 +.005 .678 2355 ---- .756B .640A .756B .704 +.005 .699 2360 ---- .779B .660A .779B .726 +.006 .720 2365 ---- .802B .680A .800B .748 +.006 .742 2370 ---- .826B .701A .826B .770 +.006 .764 2375 ---- .850B .722A .848B .793 +.006 .787 2380 ---- .875B .744A .875B .816 +.006 .810 2385 ---- .900B .766A .900B .840 +.007 .833 2390 ---- .925B .789A .923B .864 +.007 .857 2395 ---- .951B .812A .949B .888 +.007 .881 2400 ---- .978B .835A .978B .913 +.007 .906 2405 ---- 1.004B .859A 1.002B .938 +.007 .931 2410 ---- 1.032B .883A 1.032B .964 +.007 .957 2415 ---- 1.059B .908A 1.057B .990 +.007 .983 2420 ---- 1.087B .933A 1.085B 1.017 +.008 1.009 2425 ---- 1.116B .958A 1.116B 1.044 +.008 1.036 2430 ---- ---- ---- .972A 1.072 ---- ---- 2435 ---- ---- ---- .998A 1.100 ---- ---- 2440 ---- ---- ---- 1.024A 1.128 ---- ---- 2445 ---- ---- ---- 1.051A 1.157 ---- ---- 2450 ---- 1.264B 1.092A 1.264B 1.187 +.012 1.175 2455 ---- ---- ---- 1.105A 1.216 ---- ---- 2460 ---- ---- ---- 1.132A 1.247 ---- ---- 2465 ---- ---- ---- 1.161A 1.277 ---- ---- 2470 ---- ---- ---- 1.189A 1.308 ---- ---- 2475 ---- 1.421B 1.235A 1.419B 1.339 +.016 1.323 2480 ---- ---- ---- 1.247A 1.371 ---- ---- 2485 ---- ---- ---- 1.277A 1.403 ---- ---- 2490 ---- ---- ---- 1.307A 1.436 ---- ---- 2495 ---- ---- ---- 1.338A 1.468 ---- ---- 2500 ---- 1.588B 1.388A 1.588B 1.502 +.020 1.482 2505 ---- ---- ---- 1.400A 1.535 ---- ---- 2510 ---- ---- ---- 1.431A 1.569 ---- ---- 2515 ---- ---- ---- 1.463A 1.603 ---- ---- 2520 ---- ---- ---- 1.495A 1.638 ---- ---- 2525 ---- 1.764B 1.550A 1.764B 1.673 +.024 1.649 2550 ---- 1.947B 1.721A 1.947B 1.852 +.027 1.825 2575 ---- 2.138B 1.900A 2.138B 2.039 +.031 2.008 2600 ---- 2.336B 2.086A 2.336B 2.233 +.034 2.199 2625 ---- 2.540B 2.280A 2.540B 2.434 +.037 2.397 2650 ---- 2.749B 2.480A 2.749B 2.641 +.040 2.601 2675 ---- 2.963B 2.686A 2.963B 2.853 +.044 2.809 2700 ---- 3.182B 2.898A 3.182B 3.069 +.046 3.023 2725 ---- 3.404B 3.113A 3.404B 3.290 +.050 3.240 2750 ---- 3.629B 3.333A 3.629B 3.514 +.052 3.462 2775 ---- 3.857B 3.556A 3.857B 3.741 +.055 3.686 2800 ---- 4.088B 3.783A 4.088B 3.971 +.058 3.913 2825 ---- 4.321B 4.011A 4.321B 4.202 +.059 4.143 2850 ---- ---- ---- 4.189A 4.436 ---- ---- 2875 ---- ---- ---- 4.421A 4.672 ---- ---- 2900 ---- ---- ---- 4.654A 4.909 ---- ---- 2925 ---- ---- ---- 4.890A 5.147 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 8.194 -.077 8.271 1625 ---- ---- ---- ---- 7.944 -.077 8.021 1650 ---- ---- ---- ---- 7.694 -.077 7.771 1675 ---- ---- ---- ---- 7.444 -.077 7.521 1700 ---- ---- ---- ---- 7.194 -.077 7.271 1725 ---- ---- ---- ---- 6.944 -.078 7.022 1750 ---- ---- ---- ---- 6.694 -.078 6.772 1775 ---- ---- ---- ---- 6.444 -.078 6.522 1800 ---- ---- ---- ---- 6.195 -.078 6.273 1825 ---- ---- ---- ---- 5.945 -.078 6.023 1850 ---- ---- ---- ---- 5.695 -.079 5.774 1875 ---- ---- ---- ---- 5.446 -.079 5.525 1900 ---- ---- ---- ---- 5.196 -.079 5.275 1925 ---- ---- ---- ---- 4.947 -.079 5.026 1950 ---- ---- ---- ---- 4.698 -.079 4.777 1975 ---- ---- ---- ---- 4.449 -.079 4.528 2000 ---- ---- ---- ---- 4.200 -.079 4.279 2010 ---- ---- ---- ---- 4.101 -.079 4.180 2015 ---- ---- ---- ---- 4.051 -.079 4.130 2020 ---- ---- ---- ---- 4.001 -.080 4.081 2025 ---- ---- ---- ---- 3.952 -.079 4.031 2030 ---- ---- ---- ---- 3.902 -.079 3.981 2035 ---- ---- ---- ---- 3.853 -.079 3.932 2040 ---- ---- ---- ---- 3.803 -.079 3.882 2045 ---- ---- ---- ---- 3.753 -.080 3.833 2050 ---- ---- ---- ---- 3.704 -.079 3.783 2055 ---- ---- ---- ---- 3.654 -.080 3.734 2060 ---- ---- ---- ---- 3.605 -.079 3.684 2065 ---- ---- ---- ---- 3.555 -.080 3.635 2070 ---- ---- ---- ---- 3.506 -.079 3.585 2075 ---- ---- ---- ---- 3.456 -.080 3.536 2080 ---- ---- ---- ---- 3.407 -.080 3.487 2085 ---- ---- ---- ---- 3.358 -.079 3.437 2090 ---- ---- ---- ---- 3.308 -.080 3.388 2095 ---- ---- ---- ---- 3.259 -.080 3.339 2100 ---- ---- ---- ---- 3.210 -.080 3.290 2105 ---- ---- ---- ---- 3.161 -.080 3.241 2110 ---- ---- ---- ---- 3.112 -.080 3.192 2115 ---- ---- ---- ---- 3.063 -.080 3.143 2120 ---- ---- ---- ---- 3.014 -.080 3.094 2125 ---- ---- ---- ---- 2.965 -.080 3.045 2130 ---- ---- ---- ---- 2.916 -.081 2.997 2135 ---- ---- ---- ---- 2.867 -.081 2.948 2140 ---- ---- ---- ---- 2.818 -.082 2.900 2145 ---- ---- ---- ---- 2.770 -.081 2.851 2150 ---- ---- 2.604A 2.604A 2.721 -.082 2.803 2155 ---- ---- ---- ---- 2.673 -.082 2.755 2160 ---- ---- ---- ---- 2.624 -.083 2.707 2165 ---- ---- ---- ---- 2.576 -.083 2.659 2170 ---- ---- ---- ---- 2.528 -.083 2.611 2175 ---- 2.633B 2.365A 2.365A 2.480 -.083 2.563 2180 ---- ---- ---- ---- 2.432 -.084 2.516 2185 ---- ---- ---- ---- 2.384 -.084 2.468 2190 ---- ---- ---- ---- 2.337 -.084 2.421 2195 ---- ---- ---- ---- 2.289 -.085 2.374 2200 ---- 2.455B 2.131A 2.131A 2.242 -.085 2.327 1 2205 ---- ---- ---- ---- 2.195 -.086 2.281 2210 ---- ---- ---- ---- 2.149 -.085 2.234 2215 ---- ---- ---- ---- 2.102 -.086 2.188 1 2220 ---- ---- ---- ---- 2.056 -.086 2.142 2225 ---- 2.218B 1.904A 1.904A 2.010 -.086 2.096 2230 ---- ---- ---- ---- 1.964 -.087 2.051 1 2235 ---- ---- ---- ---- 1.918 -.087 2.005 2240 ---- ---- 1.839A 1.839A 1.873 -.088 1.961 2245 ---- ---- 1.795A 1.795A 1.828 -.088 1.916 2250 ---- 1.987B 1.683A 1.683A 1.784 -.088 1.872 1 2255 ---- ---- 1.708A 1.708A 1.740 -.088 1.828 2260 ---- 1.799B 1.665A 1.665A 1.696 -.088 1.784 2265 ---- 1.787B 1.623A 1.623A 1.653 -.088 1.741 2270 ---- 1.806B 1.582A 1.582A 1.610 -.088 1.698 2275 ---- 1.765B 1.473A 1.473A 1.568 -.087 1.655 2280 ---- 1.719B 1.500A 1.500A 1.526 -.087 1.613 2285 ---- 1.675B 1.460A 1.460A 1.484 -.087 1.571 2290 ---- 1.632B 1.420A 1.420A 1.443 -.087 1.530 2295 ---- 1.589B 1.381A 1.381A 1.403 -.086 1.489 2300 ---- 1.549B 1.275A 1.275A 1.363 -.086 1.449 2 2305 ---- 1.505B 1.304A 1.304A 1.323 -.086 1.409 2310 ---- 1.464B 1.266A 1.266A 1.284 -.086 1.370 2315 ---- 1.422B 1.230A 1.230A 1.246 -.085 1.331 2320 ---- 1.381B 1.194A 1.194A 1.208 -.085 1.293 2 2325 ---- 1.347B 1.091A 1.091A 1.171 -.084 1.255 2330 ---- 1.301B 1.124A 1.124A 1.134 -.084 1.218 2335 ---- 1.261B 1.090A 1.090A 1.098 -.084 1.182 2340 ---- 1.223B 1.004A 1.004A 1.063 -.083 1.146 2345 ---- 1.184B .960A .960A 1.028 -.083 1.111 2350 ---- 1.157B .923A .923A .994 -.082 1.076 8 2355 ---- 1.109B .897A .897A .961 -.081 1.042 2360 ---- 1.073B .866A .866A .928 -.081 1.009 1 2365 ---- 1.037B .836A 1.037B .896 -.080 .976 2370 ---- 1.029B .807A 1.029B .865 -.079 .944 2375 ---- 1.024B .774A 1.024B .834 -.079 .913 2380 ---- 1.025B .746A 1.013B .804 -.078 .882 3 3 2385 ---- 1.003B .719A .977B .774 -.078 .852 2 2 2390 ---- .971B .693A .952B .746 -.077 .823 2 2395 ---- .939B .668A .917B .718 -.076 .794 2400 ---- .908B .643A .886B .691 -.075 .766 1 2405 ---- .877B .619A .860B .664 -.074 .738 2410 ---- .847B .595A .830B .639 -.073 .712 2415 ---- .818B .572A .801B .614 -.072 .686 2420 ---- .789B .550A .772B .589 -.071 .660 2425 ---- .761B .529A .744B .566 -.070 .636 2430 ---- .732B .508A .717B .543 -.069 .612 2 2435 ---- .696B .488A .648B .521 -.068 .589 2440 ---- .659B .469A .469A .500 -.067 .567 2 2445 ---- .618B .450A .450A .480 -.065 .545 2450 .590 .601 .432A .432A .460 -.064 10 .524 2455 ---- .577B .415A .415A .441 -.063 .504 2460 ---- .567B .398A .398A .423 -.061 .484 2465 ---- .569B .382A .569B .405 -.060 .465 2470 ---- .546B .366A .546B .388 -.059 .447 2475 ---- .525B .351A .525B .372 -.057 .429 11 2480 ---- .506B .337A .503B .356 -.056 .412 2485 ---- .487B .323A .481B .341 -.055 .396 2490 ---- .469B .310A .467B .327 -.053 .380 2495 ---- .450B .297A .448B .313 -.051 .364 2500 ---- .434B .283A .431B .299 -.051 .350 2505 .323 .417B .271A .283A .286 -.050 5 .336 2510 ---- .401B .260A .399B .274 -.048 .322 2515 ---- .384B .249A .383B .262 -.047 .309 2520 ---- ---- ---- .239A .251 ---- ---- 2525 ---- .355B .229A .354B .240 -.044 .284 2550 ---- .291B .186A .289B .192 -.039 .231 8 2575 ---- .236B .152A .235B .154 -.034 .188 5 2600 ---- .192B .124A .191B .125 -.029 .154 2625 ---- .157B .102A .156B .101 -.025 .126 2650 ---- .129B .085A .128B .083 -.021 .104 2675 ---- .106B .072A .105B .068 -.018 .086 9 2700 ---- .087B .060A .085B .056 -.015 .071 2725 ---- .072B .051A .072B .047 -.012 .059 11 2750 ---- .060B .044A .059B .040 -.010 .050 2775 ---- .050B .038A .050B .034 -.009 .043 2800 ---- .042B .033A .041B .029 -.008 .037 2825 ---- .036B .029A .036B .025 -.007 .032 2850 ---- .031B .026A .031B .022 -.006 .028 2875 ---- .026B .023A .026B .019 -.006 .025 2900 ---- .023B .021A .023B .017 -.005 .022 2925 ---- ---- ---- ---- .015 -.005 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 5 73 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .003 -.001 .004 1625 ---- ---- ---- ---- .003 -.001 .004 1650 ---- ---- ---- ---- .003 -.002 .005 1675 ---- ---- ---- ---- .004 -.001 .005 1700 ---- ---- ---- ---- .004 -.002 .006 40 1725 ---- ---- ---- ---- .004 -.002 .006 1750 ---- ---- ---- ---- .005 -.001 .006 1775 ---- ---- ---- ---- .005 -.002 .007 1800 ---- ---- ---- ---- .005 -.003 .008 1825 ---- ---- ---- ---- .006 -.002 .008 1850 ---- ---- ---- ---- .006 -.003 .009 1875 ---- ---- ---- ---- .007 -.002 .009 1900 ---- ---- ---- ---- .007 -.003 .010 1925 ---- ---- .010A .010A .008 -.003 .011 1950 ---- ---- .011A .011A .009 -.003 .012 1 1975 ---- ---- .012A .012A .010 -.003 .013 2000 ---- ---- .013A .013A .011 -.003 .014 15 2010 ---- ---- ---- ---- .012 -.002 .014 2015 ---- ---- .014A .014A .012 -.003 .015 2020 ---- ---- .014A .014A .012 -.003 .015 2025 ---- ---- ---- ---- .013 -.002 .015 2030 ---- ---- .015A .015A .013 -.003 .016 2035 ---- ---- .015A .015A .013 -.003 .016 2040 ---- ---- ---- ---- .014 -.002 .016 2045 ---- ---- .016A .016A .014 -.003 .017 2050 ---- ---- ---- ---- .015 -.002 .017 2 2055 ---- ---- .017A .017A .015 -.003 .018 2060 ---- ---- ---- ---- .016 -.002 .018 2065 ---- ---- .018A .018A .016 -.003 .019 2070 ---- ---- ---- ---- .017 -.002 .019 1 2075 ---- ---- .019A .019A .017 -.003 .020 2080 ---- ---- .020A .020A .018 -.003 .021 2085 ---- ---- .020A .020A .018 -.003 .021 2090 ---- ---- .021A .021A .019 -.003 .022 14 2095 ---- ---- .021A .021A .020 -.003 .023 2100 ---- ---- .022A .022A .021 -.003 .024 2105 ---- ---- .023A .023A .021 -.004 .025 2110 ---- ---- .023A .023A .022 -.004 .026 2115 ---- ---- .024A .024A .023 -.004 .027 5 2120 ---- ---- .025A .025A .024 -.004 .028 2125 ---- ---- .026A .026A .025 -.004 .029 2130 ---- ---- .027A .027A .026 -.004 .030 7 2135 ---- ---- .028A .028A .027 -.005 .032 2140 ---- ---- .029A .029A .028 -.005 .033 1 12 2145 ---- ---- .030A .030A .030 -.005 .035 1 2150 ---- ---- .032A .032A .031 -.005 .036 5 2155 ---- ---- .033A .033A .033 -.005 .038 7 2160 ---- ---- .035A .035A .034 -.006 .040 1 2165 ---- ---- .036A .036A .036 -.006 .042 2170 ---- ---- .037A .037A .038 -.006 .044 2175 ---- ---- .039A .039A .040 -.006 .046 30 2180 ---- ---- .041A .041A .042 -.007 .049 2185 ---- ---- .042A .042A .044 -.007 .051 2190 ---- ---- .044A .044A .047 -.007 .054 2195 ---- ---- .046A .046A .049 -.008 .057 2200 ---- .061B .049A .049A .052 -.008 .060 53 2205 ---- .065B .051A .051A .055 -.009 .064 2210 ---- .069B .054A .054A .058 -.009 .067 2215 ---- .073B .056A .056A .061 -.010 .071 2220 ---- .078B .059A .059A .065 -.010 .075 2225 ---- .083B .062A .062A .069 -.010 .079 1 2230 ---- .088B .066A .066A .073 -.010 .083 1 2235 ---- .094B .069A .069A .078 -.010 .088 2240 ---- .100B .073A .073A .082 -.011 .093 2245 ---- .106B .077A .077A .088 -.010 .098 2 2250 ---- .112B .082A .082A .093 -.011 .104 14 2255 ---- .119B .086A .086A .099 -.011 .110 10 2260 ---- .126B .091A .091A .105 -.011 .116 2265 ---- .134B .097A .097A .112 -.011 .123 2270 ---- .143B .102A .102A .119 -.011 .130 2275 ---- .152B .108A .108A .126 -.011 .137 8 2280 ---- .162B .114A .114A .134 -.011 .145 6 2285 ---- .171B .121A .121A .143 -.010 .153 2290 ---- .182B .128A .128A .151 -.011 .162 2295 ---- .192B .136A .136A .161 -.010 .171 3 2300 ---- .204B .144A .144A .171 -.009 .180 12 2305 ---- .215B .152A .152A .181 -.009 .190 2310 ---- .228B .161A .161A .192 -.009 .201 11 2315 ---- .241B .170A .170A .204 -.008 .212 2320 ---- .255B .180A .180A .216 -.008 .224 2325 ---- .269B .191A .191A .229 -.007 .236 13 2330 ---- .284B .202A .202A .242 -.007 .249 1 1 2335 ---- .299B .213A .213A .256 -.007 .263 2340 ---- .315B .225A .225A .270 -.007 .277 2345 ---- .332B .238A .238A .286 -.006 .292 2350 ---- .351B .251A .251A .302 -.005 .307 2355 ---- .369B .265A .265A .318 -.005 .323 2360 ---- .387B .279A .279A .335 -.004 .339 2365 ---- .408B .295A .295A .353 -.004 .357 2370 ---- .428B .312A .312A .372 -.002 .374 2375 ---- .448B .328A .328A .391 -.002 .393 2380 ---- .472B .346A .346A .411 -.001 .412 2385 ---- .494B .363A .363A .431 -.001 .432 2390 ---- .517B .382A .382A .452 UNCH .452 2395 ---- .540B .401A .401A .474 UNCH .474 2400 ---- .565B .421A .421A .497 +.002 .495 2405 ---- .592B .441A .441A .521 +.003 .518 2410 ---- .618B .461A .461A .545 +.004 .541 2415 ---- .645B .482A .482A .570 +.005 .565 2420 ---- .673B .504A .504A .595 +.005 .590 2425 ---- .701B .527A .527A .622 +.007 .615 2430 ---- .731B .550A .550A .649 +.008 .641 2435 ---- .758B .580A .580A .677 +.009 .668 2440 ---- .791B .606A .606A .706 +.011 .695 2445 ---- .822B .632A .632A .735 +.011 .724 2450 .710 .853B .659A .853B .766 +.013 10 .753 2455 ---- .887B .687A .687A .797 +.015 .782 2460 ---- .921B .715A .715A .828 +.016 .812 2465 ---- .955B .744A .744A .861 +.018 .843 2470 ---- .990B .769A .769A .893 +.018 .875 2475 ---- 1.023B .797A .797A .927 +.020 .907 2480 ---- 1.059B .826A .826A .961 +.021 .940 2485 ---- 1.095B .856A .856A .996 +.023 .973 2490 ---- 1.131B .886A .886A 1.031 +.024 1.007 2495 ---- 1.143B .917A .917A 1.067 +.025 1.042 2 2 2500 ---- 1.204B .949A .949A 1.104 +.027 1.077 2505 ---- 1.197B .982A .982A 1.141 +.028 1.113 2510 ---- 1.237B 1.015A 1.015A 1.178 +.029 1.149 2515 ---- 1.276B 1.049A 1.049A 1.216 +.030 1.186 2520 ---- ---- ---- 1.082A 1.255 ---- ---- 2525 ---- 1.401B 1.117A 1.117A 1.294 +.033 1.261 2550 ---- 1.607B 1.331A 1.331A 1.496 +.039 1.457 2575 ---- 1.823B 1.532A 1.532A 1.708 +.044 1.664 2600 ---- 2.047B 1.743A 1.743A 1.927 +.048 1.879 2625 ---- 2.274B 1.963A 1.963A 2.154 +.052 2.102 2650 ---- 2.507B 2.189A 2.189A 2.385 +.056 2.329 2675 ---- 2.743B 2.419A 2.419A 2.620 +.060 2.560 2700 ---- 2.982B 2.654A 2.982B 2.858 +.063 2.795 2725 ---- 3.224B 2.892A 3.224B 3.098 +.065 3.033 2750 ---- 3.467B 3.131A 3.467B 3.341 +.067 3.274 2775 ---- 3.604B 3.373A 3.604B 3.584 +.068 3.516 2800 ---- ---- ---- ---- 3.829 +.069 3.760 2825 ---- ---- ---- ---- 4.075 +.070 4.005 2850 ---- ---- ---- ---- 4.322 +.071 4.251 2875 ---- ---- ---- ---- 4.569 +.072 4.497 2900 ---- ---- ---- ---- 4.817 +.073 4.744 2925 ---- ---- ---- ---- 5.065 +.073 4.992 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4 278 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.945 -.078 7.023 1750 ---- ---- ---- ---- 6.695 -.079 6.774 1775 ---- ---- ---- ---- 6.446 -.079 6.525 1800 ---- ---- ---- ---- 6.197 -.079 6.276 1825 ---- ---- ---- ---- 5.948 -.079 6.027 1850 ---- ---- ---- ---- 5.699 -.079 5.778 1875 ---- ---- ---- ---- 5.451 -.079 5.530 1900 ---- ---- ---- ---- 5.202 -.080 5.282 1925 ---- ---- ---- ---- 4.954 -.081 5.035 1950 ---- ---- ---- ---- 4.707 -.081 4.788 1975 ---- ---- ---- ---- 4.461 -.081 4.542 2000 ---- ---- ---- ---- 4.215 -.082 4.297 2025 ---- ---- ---- ---- 3.970 -.083 4.053 2050 ---- ---- 3.615A 3.615A 3.727 -.084 3.811 2075 ---- 3.591B 3.373A 3.373A 3.486 -.085 3.571 2100 ---- 3.462B 3.136A 3.136A 3.247 -.085 3.332 2125 ---- 3.224B 2.903A 2.903A 3.011 -.086 3.097 2135 ---- ---- ---- ---- 2.918 -.086 3.004 2140 ---- ---- ---- ---- 2.872 -.086 2.958 2145 ---- ---- ---- ---- 2.826 -.086 2.912 2150 ---- 2.989B 2.675A 2.675A 2.780 -.086 2.866 2155 ---- ---- ---- ---- 2.734 -.087 2.821 2160 ---- ---- ---- ---- 2.688 -.087 2.775 2165 ---- ---- ---- ---- 2.643 -.087 2.730 2170 ---- ---- ---- ---- 2.598 -.087 2.685 2175 ---- 2.758B 2.452A 2.452A 2.553 -.087 2.640 2180 ---- ---- ---- ---- 2.508 -.087 2.595 2185 ---- ---- 2.443A 2.443A 2.464 -.087 2.551 2190 ---- ---- 2.399A 2.399A 2.419 -.088 2.507 2195 ---- ---- 2.356A 2.356A 2.376 -.087 2.463 2200 ---- 2.533B 2.235A 2.235A 2.332 -.087 2.419 2205 ---- 2.395B 2.271A 2.271A 2.289 -.087 2.376 2210 ---- 2.398B 2.229A 2.229A 2.246 -.087 2.333 2215 ---- 2.393B 2.187A 2.187A 2.203 -.087 2.290 2220 ---- 2.349B 2.145A 2.145A 2.161 -.087 2.248 2225 ---- 2.315B 2.026A 2.026A 2.118 -.088 2.206 2230 ---- 2.261B 2.063A 2.063A 2.077 -.087 2.164 2235 ---- 2.218B 2.023A 2.023A 2.035 -.088 2.123 2240 ---- 2.175B 1.983A 1.983A 1.994 -.088 2.082 2245 ---- 2.133B 1.943A 1.943A 1.954 -.087 2.041 2250 ---- 2.103B 1.825A 1.825A 1.914 -.086 2.000 2255 ---- 2.049B 1.865A 1.865A 1.874 -.086 1.960 2260 ---- 2.008B 1.827A 1.827A 1.834 -.086 1.920 2265 ---- 1.967B 1.789A 1.789A 1.795 -.086 1.881 2270 ---- 1.926B 1.752A 1.752A 1.757 -.085 1.842 2275 ---- 1.899B 1.636A 1.636A 1.718 -.085 1.803 2280 ---- 1.846B 1.679A 1.679A 1.681 -.084 1.765 2285 ---- 1.806B 1.643A 1.643A 1.643 -.084 1.727 2290 ---- 1.767B 1.607A 1.607A 1.606 -.083 1.689 2295 ---- 1.728B 1.572A 1.572A 1.570 -.082 1.652 2300 ---- 1.706B 1.458A 1.458A 1.534 -.082 1.616 2305 ---- 1.651B 1.504A 1.504A 1.498 -.082 1.580 2310 ---- 1.613B 1.470A 1.470A 1.463 -.081 1.544 2315 ---- 1.577B 1.437A 1.437A 1.429 -.080 1.509 2320 ---- 1.540B 1.330A 1.330A 1.395 -.079 1.474 2 2 2325 ---- 1.523B 1.292A 1.292A 1.362 -.079 1.441 2330 ---- 1.469B 1.266A 1.266A 1.329 -.078 1.407 2335 ---- 1.433B 1.235A 1.235A 1.296 -.078 1.374 2340 ---- 1.398B 1.205A 1.389B 1.264 -.078 1.342 2345 ---- 1.385B 1.175A 1.384B 1.233 -.077 1.310 2350 ---- 1.377B 1.140A 1.367B 1.202 -.077 1.279 2355 ---- 1.380B 1.117A 1.367B 1.172 -.077 1.249 2360 ---- 1.376B 1.089A 1.353B 1.142 -.077 1.219 2 1 2365 ---- 1.344B 1.056A 1.321B 1.113 -.076 1.189 2370 ---- 1.312B 1.029A 1.271B 1.084 -.076 1.160 1 1 2375 ---- 1.280B 1.002A 1.262B 1.056 -.076 1.132 2380 ---- 1.250B .976A 1.232B 1.028 -.075 1.103 2 2 2385 ---- 1.220B .950A 1.202B 1.000 -.076 1.076 2390 ---- 1.190B .925A 1.173B .973 -.076 1.049 2395 ---- 1.161B .901A 1.144B .947 -.075 1.022 2400 ---- 1.132B .876A 1.115B .921 -.075 .996 1 7 2405 ---- 1.104B .853A 1.087B .896 -.074 .970 2410 ---- 1.076B .830A 1.059B .871 -.074 .945 2415 ---- 1.048B .807A 1.032B .846 -.074 .920 2420 ---- 1.022B .785A 1.006B .823 -.073 .896 2425 ---- .995B .764A .980B .799 -.073 .872 6 2430 ---- .968B .743A .954B .777 -.072 .849 2435 ---- .933B .722A .875B .755 -.071 .826 2440 ---- .897B .702A .702A .733 -.071 .804 2445 ---- .852B .683A .683A .713 -.069 .782 2450 ---- .802B .664A .664A .692 -.069 .761 1 2455 ---- .780B .645A .645A .673 -.067 .740 2460 ---- .785B .627A .627A .653 -.067 .720 2465 ---- .777B .609A .609A .635 -.065 .700 2470 ---- .766B .592A .592A .616 -.064 .680 2475 ---- .763B .576A .763B .599 -.062 .661 2480 ---- .742B .559A .737B .582 -.061 .643 2485 ---- .723B .543A .708B .565 -.060 .625 2490 ---- .703B .528A .688B .549 -.059 .608 2495 ---- .683B .513A .669B .533 -.058 .591 2500 ---- .666B .498A .651B .517 -.057 .574 10 10 2505 ---- .647B .484A .633B .502 -.056 .558 2510 ---- .630B .470A .625B .488 -.054 .542 2515 ---- .613B .457A .599B .474 -.053 .527 2520 ---- ---- ---- .443A .460 ---- ---- 2525 ---- .578B .430A .567B .446 -.051 .497 2550 ---- .503B .370A .490B .385 -.046 .431 1 2575 ---- .436B .321A .426B .332 -.041 .373 2600 ---- .377B .278A .369B .286 -.037 .323 2625 ---- .325B .241A .318B .247 -.033 .280 1 2650 ---- .282B .210A .276B .214 -.030 .244 2675 ---- .243B .183A .239B .185 -.027 .212 2700 ---- .210B .161A .207B .161 -.024 .185 2725 ---- .183B .141A .180B .139 -.022 .161 2750 ---- .158B .125A .158B .121 -.020 .141 2775 ---- .138B .110A .137B .106 -.017 .123 2800 ---- .121B .098A .118B .092 -.016 .108 2825 ---- .107B .088A .104B .081 -.014 .095 2850 ---- .093B .078A .090B .071 -.013 .084 2875 ---- .082B .070A .081B .062 -.012 .074 1 2900 ---- .073B .064A .073B .055 -.010 .065 2925 ---- .065B ---- .065B .048 -.010 .058 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 33 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .010 -.002 .012 1750 ---- ---- ---- ---- .011 -.002 .013 1775 ---- ---- ---- ---- .011 -.003 .014 1800 ---- ---- ---- ---- .012 -.003 .015 1825 ---- ---- .016A .016A .014 -.003 .017 1850 ---- ---- .017A .017A .015 -.003 .018 1875 ---- ---- .019A .019A .016 -.004 .020 1900 ---- ---- .020A .020A .018 -.004 .022 1925 ---- ---- .023A .023A .020 -.005 .025 1950 ---- ---- .025A .025A .023 -.005 .028 1 1975 ---- ---- .029A .029A .026 -.006 .032 2000 ---- ---- .033A .033A .030 -.006 .036 2025 ---- ---- .038A .038A .036 -.006 .042 2050 ---- ---- .045A .045A .042 -.008 .050 2075 .065 .065 .052A .052A .051 -.008 1 .059 1 2100 ---- ---- .062A .062A .062 -.009 .071 2125 ---- ---- .074A .074A .076 -.009 .085 2135 ---- .093B .079A .079A .082 -.010 .092 2140 ---- .097B .082A .082A .086 -.010 .096 2145 ---- .101B .086A .086A .089 -.010 .099 2150 ---- .106B .089A .089A .093 -.010 .103 2155 ---- .110B .092A .092A .097 -.011 .108 1 2160 ---- .116B .096A .096A .102 -.010 .112 2165 ---- .121B .100A .100A .106 -.011 .117 2170 ---- .126B .104A .104A .111 -.010 .121 2175 .136 .136 .108A .108A .116 -.010 5 .126 2180 ---- .138B .113A .113A .121 -.011 .132 2185 ---- .144B .117A .117A .127 -.010 .137 2190 ---- .150B .122A .122A .132 -.011 .143 2195 ---- .157B .127A .127A .138 -.011 .149 2200 .166 .166 .133A .133A .144 -.011 11 .155 1 1 2205 ---- .171B .138A .138A .151 -.011 .162 2210 ---- .179B .144A .144A .158 -.011 .169 2215 ---- .188B .150A .150A .165 -.011 .176 2220 ---- .195B .156A .156A .173 -.010 .183 2225 ---- .205B .163A .163A .180 -.011 .191 2230 ---- .214B .170A .170A .189 -.010 .199 2235 ---- .224B .177A .177A .197 -.011 .208 8 2240 ---- .234B .185A .185A .206 -.010 .216 2245 ---- .244B .193A .193A .215 -.011 .226 1 2250 ---- .255B .201A .201A .225 -.010 .235 1 2255 ---- .266B .210A .210A .235 -.010 .245 5 2260 ---- .277B .219A .219A .245 -.010 .255 2265 ---- .289B .228A .228A .256 -.009 .265 2270 ---- .301B .238A .238A .267 -.009 .276 2275 ---- .314B .248A .248A .279 -.008 .287 8 2280 ---- .328B .258A .258A .291 -.008 .299 2285 ---- .341B .269A .269A .303 -.008 .311 2290 ---- .356B .280A .280A .316 -.007 .323 2295 ---- .370B .292A .292A .330 -.006 .336 2300 .385 .386B .304A .304A .344 -.005 10 .349 10 10 2305 ---- .400B .317A .317A .358 -.005 .363 1 2310 ---- .417B .330A .330A .373 -.004 .377 2315 ---- .434B .343A .343A .388 -.004 .392 2320 ---- .451B .357A .357A .404 -.003 .407 3 2 2325 ---- .469B .372A .372A .421 -.002 .423 2330 ---- .486B .387A .387A .438 -.001 .439 2335 ---- .506B .402A .402A .455 -.001 .456 2340 ---- .525B .418A .418A .473 -.001 .474 2345 ---- .545B .436A .436A .492 UNCH .492 2350 .568 .568 .453A .453A .511 UNCH 5 .511 2355 ---- .586B .470A .470A .530 UNCH .530 2360 ---- .606B .488A .488A .550 UNCH .550 2365 ---- .628B .507A .507A .571 +.001 .570 2370 ---- .652B .526A .526A .592 +.001 .591 2375 ---- .673B .545A .545A .613 +.001 1 .612 2380 ---- .699B .565A .565A .635 +.001 .634 2385 ---- .723B .586A .586A .657 +.001 .656 1 1 2390 ---- .745B .606A .606A .680 +.001 .679 2395 ---- .772B .627A .627A .704 +.002 .702 2400 .704 .797B .648A .716 .728 +.002 2 .726 2405 ---- .824B .670A .670A .752 +.002 .750 2410 ---- .850B .693A .693A .777 +.003 .774 2415 ---- .876B .716A .716A .803 +.004 .799 2420 ---- .906B .739A .739A .829 +.004 .825 2425 .865 .933B .763A .932B .855 +.004 1 .851 1 1 2430 ---- .962B .788A .788A .883 +.005 .878 2435 ---- .990B .819A .819A .910 +.005 .905 2440 ---- 1.019B .845A .845A .939 +.007 .932 2445 ---- 1.050B .872A .872A .968 +.008 .960 2450 ---- 1.080B .900A .900A .997 +.008 .989 2455 ---- 1.112B .928A .928A 1.027 +.009 1.018 2460 ---- 1.144B .955A .955A 1.058 +.011 1.047 2465 ---- 1.176B .985A .985A 1.089 +.012 1.077 2470 ---- 1.209B 1.014A 1.014A 1.121 +.013 1.108 2475 ---- 1.243B 1.041A 1.041A 1.153 +.014 1.139 2480 ---- 1.275B 1.067A 1.067A 1.186 +.016 1.170 2485 ---- 1.309B 1.095A 1.095A 1.219 +.017 1.202 2490 ---- 1.344B 1.125A 1.125A 1.252 +.017 1.235 2495 ---- 1.378B 1.155A 1.155A 1.286 +.019 1.267 2500 ---- 1.414B 1.185A 1.185A 1.321 +.020 1.301 2505 ---- 1.449B 1.216A 1.216A 1.356 +.022 1.334 2510 ---- 1.485B 1.248A 1.248A 1.391 +.023 1.368 2515 ---- 1.521B 1.280A 1.280A 1.426 +.023 1.403 2520 ---- ---- ---- 1.311A 1.463 ---- ---- 2525 ---- 1.597B 1.345A 1.345A 1.499 +.026 1.473 2550 ---- 1.788B 1.515A 1.515A 1.687 +.031 1.656 2575 ---- 1.988B 1.695A 1.695A 1.883 +.036 1.847 2600 ---- 2.194B 1.922A 1.922A 2.087 +.040 2.047 2625 ---- 2.407B 2.126A 2.126A 2.297 +.044 2.253 2650 ---- 2.626B 2.335A 2.335A 2.513 +.047 2.466 2675 ---- 2.849B 2.551A 2.551A 2.733 +.050 2.683 2700 ---- 3.076B 2.771A 2.771A 2.958 +.053 2.905 2725 ---- 3.307B 2.996A 2.996A 3.187 +.056 3.131 2750 ---- 3.540B 3.223A 3.223A 3.418 +.058 3.360 2775 ---- 3.776B 3.456A 3.776B 3.652 +.060 3.592 2800 ---- 4.014B 3.690A 4.014B 3.888 +.061 3.827 2825 ---- 4.253B 3.927A 4.253B 4.126 +.063 4.063 2850 ---- 4.494B 4.166A 4.494B 4.366 +.065 4.301 2875 ---- 4.736B 4.406A 4.736B 4.607 +.066 4.541 2900 ---- 4.980B 4.646A 4.980B 4.849 +.067 4.782 2925 ---- 5.215B 4.889A 5.215B 5.092 +.068 5.024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 16 42 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.949 -.079 6.028 1850 ---- ---- ---- ---- 5.701 -.079 5.780 1875 ---- ---- ---- ---- 5.453 -.080 5.533 1900 ---- ---- ---- ---- 5.206 -.080 5.286 1925 ---- ---- ---- ---- 4.959 -.081 5.040 1950 ---- ---- ---- ---- 4.713 -.082 4.795 1975 ---- ---- ---- ---- 4.468 -.083 4.551 2000 ---- ---- ---- ---- 4.224 -.083 4.307 2025 ---- ---- 3.868A 3.868A 3.982 -.084 4.066 2050 ---- 3.912B 3.630A 3.630A 3.741 -.085 3.826 2075 ---- 3.718B 3.394A 3.394A 3.503 -.086 3.589 2100 ---- 3.481B 3.162A 3.162A 3.268 -.087 3.355 2125 ---- 3.246B 2.933A 2.933A 3.037 -.088 3.125 2150 ---- 3.016B 2.710A 2.710A 2.810 -.088 2.898 2175 ---- 2.791B 2.492A 2.492A 2.588 -.088 2.676 2200 ---- 2.570B 2.281A 2.281A 2.373 -.088 2.461 2220 ---- ---- ---- ---- 2.207 -.086 2.293 2225 ---- 2.357B 2.078A 2.078A 2.166 -.086 2.252 2230 ---- ---- ---- ---- 2.125 -.086 2.211 2235 ---- ---- ---- ---- 2.085 -.086 2.171 2240 ---- ---- ---- ---- 2.046 -.085 2.131 2245 ---- ---- ---- ---- 2.006 -.085 2.091 2250 ---- 2.151B 1.884A 1.884A 1.967 -.085 2.052 2255 ---- ---- ---- ---- 1.929 -.084 2.013 2260 ---- ---- ---- ---- 1.891 -.083 1.974 2265 ---- ---- ---- ---- 1.853 -.083 1.936 2270 ---- ---- ---- ---- 1.816 -.083 1.899 2275 ---- 1.955B 1.700A 1.700A 1.779 -.082 1.861 2280 ---- ---- ---- ---- 1.743 -.082 1.825 2285 ---- ---- ---- ---- 1.707 -.081 1.788 2290 ---- ---- ---- ---- 1.671 -.081 1.752 2295 ---- ---- ---- ---- 1.636 -.081 1.717 2300 ---- 1.767B 1.528A 1.528A 1.601 -.081 1.682 2305 ---- ---- ---- ---- 1.567 -.080 1.647 2310 ---- ---- ---- ---- 1.534 -.079 1.613 2315 ---- ---- ---- ---- 1.500 -.079 1.579 2320 ---- ---- ---- ---- 1.468 -.078 1.546 2325 ---- 1.591B 1.368A 1.368A 1.435 -.079 1.514 2330 ---- ---- ---- ---- 1.404 -.077 1.481 2335 ---- ---- ---- ---- 1.372 -.078 1.450 2340 ---- ---- ---- ---- 1.341 -.077 1.418 2345 ---- ---- ---- ---- 1.311 -.076 1.387 2350 ---- 1.427B 1.220A 1.220A 1.281 -.076 1.357 2355 ---- ---- ---- ---- 1.252 -.075 1.327 2360 ---- ---- 1.165A 1.165A 1.223 -.075 1.298 2365 ---- ---- 1.138A 1.138A 1.194 -.075 1.269 2370 ---- ---- 1.111A 1.111A 1.166 -.074 1.240 2375 ---- 1.275B 1.085A 1.085A 1.139 -.073 1.212 2380 ---- ---- 1.060A 1.060A 1.112 -.073 1.185 2385 ---- 1.166B 1.035A 1.035A 1.085 -.073 1.158 2390 ---- 1.170B 1.010A 1.010A 1.059 -.072 1.131 2395 ---- 1.161B .986A .986A 1.034 -.071 1.105 2400 ---- 1.135B .962A .962A 1.009 -.070 1.079 4 2405 ---- 1.107B .939A .939A .984 -.070 1.054 2410 .924 1.081B .916A .916A .960 -.069 1 1.029 2415 ---- 1.056B .894A .894A .936 -.069 1.005 2420 ---- 1.031B .872A .872A .913 -.068 .981 2425 ---- 1.006B .850A .850A .890 -.067 .957 2430 ---- .982B .830A .830A .868 -.066 .934 2435 ---- .958B .809A .809A .846 -.066 .912 2440 ---- .935B .789A .789A .825 -.065 .890 2445 ---- .912B .769A .769A .804 -.064 .868 2450 ---- .890B .750A .750A .783 -.064 .847 2455 ---- .868B .732A .732A .763 -.063 .826 2460 ---- .848B .713A .713A .744 -.062 .806 2465 ---- .827B .696A .696A .724 -.062 .786 2470 ---- .806B .678A .678A .706 -.061 .767 2475 ---- .786B .661A .661A .687 -.061 .748 2480 ---- .834B .645A .767B .670 -.059 .729 2485 ---- .814B .628A .628A .652 -.059 .711 2490 ---- .795B .613A .739B .635 -.058 .693 2495 ---- .776B .597A .597A .619 -.057 .676 2500 ---- .757B .582A .692B .602 -.057 .659 2505 ---- .738B .567A .686B .587 -.055 .642 2510 ---- .720B .553A .553A .571 -.055 .626 2515 ---- .703B .539A .539A .556 -.055 .611 2520 ---- ---- ---- .525A .542 ---- ---- 2525 ---- .668B .512A .512A .527 -.053 .580 2550 ---- .591B .449A .449A .461 -.050 .511 2575 ---- .519B .393A .393A .404 -.045 .449 2600 ---- .457B .347A .347A .354 -.041 .395 2625 ---- .403B .306A .306A .310 -.039 .349 2650 ---- .354B .270A .270A .273 -.035 10 .308 1 1 2675 ---- .311B .239A .239A .240 -.032 .272 2700 ---- .274B .213A .213A .212 -.029 .241 2725 ---- .241B .189A .189A .188 -.026 .214 2750 ---- .212B .169A .169A .167 -.023 .190 2775 ---- .189B .152A .152A .148 -.021 .169 2800 ---- .167B .136A .136A .132 -.019 .151 2825 ---- .147B .121A .138B .118 -.017 .135 2850 ---- .131B .110A .110A .106 -.015 10 .121 1 1 2875 ---- .117B .099A .110B .095 -.013 .108 2900 ---- .104B .090A .090A .086 -.011 .097 2925 ---- .094B .082A .082A .077 -.011 .088 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 2 6 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .016 -.003 .019 1850 ---- ---- ---- ---- .019 -.003 .022 1875 ---- ---- .024A .024A .021 -.004 .025 1900 ---- ---- .027A .027A .024 -.005 .029 1925 ---- ---- .030A .030A .028 -.005 .033 1950 ---- ---- .035A .035A .032 -.005 .037 1975 ---- ---- .039A .039A .036 -.007 .043 2000 ---- ---- .045A .045A .042 -.007 .049 1 2025 ---- ---- .053A .053A .050 -.007 .057 2050 ---- ---- .061A .061A .059 -.008 .067 2 2075 ---- ---- .071A .071A .070 -.010 .080 2100 ---- ---- .084A .084A .085 -.010 .095 2125 ---- .115B .100A .100A .103 -.011 .114 2150 ---- .141B .119A .119A .125 -.012 .137 2175 ---- .172B .143A .143A .153 -.012 .165 2200 ---- .210B .173A .173A .187 -.011 .198 2220 ---- .245B .201A .244B .220 -.010 .230 2225 ---- .255B .209A .209A .229 -.010 .239 2230 ---- .266B .217A .217A .239 -.009 .248 2235 ---- .277B .226A .226A .248 -.009 .257 2240 ---- .288B .235A .235A .258 -.009 .267 2245 ---- .300B .244A .244A .269 -.008 .277 2250 ---- .312B .253A .253A .280 -.008 .288 2255 ---- .324B .263A .263A .291 -.008 .299 2260 ---- .337B .273A .273A .303 -.007 .310 2265 ---- .350B .284A .284A .315 -.007 .322 2270 ---- .364B .295A .295A .327 -.007 .334 2275 ---- .378B .306A .306A .340 -.006 .346 2280 ---- .392B .318A .318A .354 -.005 .359 2285 ---- .407B .330A .330A .368 -.005 .373 2290 ---- .423B .343A .343A .382 -.005 .387 2295 ---- .439B .355A .355A .397 -.004 .401 2300 ---- .454B .369A .369A .412 -.004 .416 1 2305 ---- .471B .383A .383A .428 -.003 .431 2310 ---- .489B .397A .397A .444 -.003 .447 2315 ---- .507B .412A .412A .460 -.003 .463 2320 ---- .525B .427A .427A .477 -.002 .479 1 2325 ---- .543B .442A .442A .495 -.002 .497 1 2330 ---- .562B .458A .458A .513 -.001 .514 2335 ---- .582B .477A .477A .531 -.001 .532 2340 ---- .602B .494A .494A .550 -.001 .551 1 2345 ---- .624B .511A .511A .570 UNCH .570 2350 ---- .644B .529A .529A .590 +.001 .589 2355 ---- .665B .548A .548A .610 +.001 .609 2360 ---- .687B .567A .567A .631 +.002 .629 2365 ---- .711B .586A .586A .653 +.003 .650 1 2370 ---- .733B .606A .606A .674 +.002 .672 2375 ---- .757B .626A .626A .697 +.004 .693 2380 ---- .782B .647A .647A .719 +.003 .716 2385 ---- .807B .668A .668A .743 +.005 .738 2390 ---- .830B .690A .690A .766 +.005 .761 2395 ---- .857B .713A .713A .791 +.006 .785 2400 ---- .882B .735A .735A .815 +.006 .809 2405 ---- .910B .758A .758A .841 +.007 .834 2410 ---- .936B .781A .781A .866 +.007 .859 2415 ---- .964B .804A .804A .892 +.008 .884 2420 .912 .992B .828A .859A .919 +.009 1 .910 2425 ---- 1.021B .853A .853A .946 +.010 .936 2430 ---- 1.049B .878A .878A .973 +.010 .963 2435 ---- 1.075B .908A 1.075B 1.001 +.010 .991 2440 ---- 1.104B .934A 1.102B 1.030 +.012 1.018 2445 ---- 1.134B .961A 1.133B 1.059 +.013 1.046 2450 ---- 1.165B .988A 1.165B 1.088 +.013 1.075 2455 ---- 1.196B 1.017A 1.194B 1.118 +.014 1.104 2460 ---- 1.228B 1.045A 1.228B 1.148 +.014 1.134 2465 ---- 1.260B 1.074A 1.260B 1.179 +.015 1.164 2470 ---- 1.292B 1.103A 1.290B 1.210 +.016 1.194 2475 ---- 1.325B 1.133A 1.323B 1.241 +.016 1.225 2480 ---- 1.359B 1.163A 1.359B 1.273 +.017 1.256 2485 ---- 1.372B 1.194A 1.372B 1.306 +.018 1.288 2490 ---- 1.380B 1.224A 1.380B 1.338 +.018 1.320 2495 ---- 1.387B 1.255A 1.387B 1.372 +.020 1.352 2500 ---- 1.496B 1.288A 1.496B 1.405 +.020 1.385 2505 ---- ---- 1.320A 1.320A 1.439 +.021 1.418 2510 ---- ---- 1.352A 1.352A 1.474 +.022 1.452 2515 ---- ---- 1.385A 1.385A 1.508 +.022 1.486 2520 ---- ---- ---- 1.402A 1.544 ---- ---- 2525 ---- 1.675B 1.452A 1.675B 1.579 +.024 1.555 2550 ---- 1.862B 1.625A 1.862B 1.762 +.027 1.735 2575 ---- 2.057B 1.808A 2.057B 1.954 +.032 1.922 2600 ---- 2.260B 1.999A 2.260B 2.153 +.035 2.118 2625 ---- 2.469B 2.198A 2.469B 2.358 +.038 2.320 2650 ---- 2.683B 2.403A 2.683B 2.570 +.042 2.528 2675 ---- 2.902B 2.614A 2.902B 2.787 +.045 2.742 2700 ---- 3.125B 2.830A 3.125B 3.008 +.048 2.960 2725 ---- 3.351B 3.050A 3.351B 3.233 +.051 3.182 2750 ---- 3.581B 3.274A 3.581B 3.461 +.054 3.407 2775 ---- 3.813B 3.502A 3.813B 3.692 +.056 3.636 2800 ---- 4.047B 3.732A 4.047B 3.925 +.058 3.867 2825 ---- 4.284B 3.965A 4.284B 4.161 +.061 4.100 2850 ---- 4.522B 4.200A 4.522B 4.398 +.062 4.336 2875 ---- 4.762B 4.437A 4.762B 4.637 +.064 4.573 2900 ---- 5.003B 4.676A 5.003B 4.877 +.066 4.811 2925 ---- 5.245B 4.915A 5.245B 5.118 +.067 5.051 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 4 4 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 14.194 -.077 14.271 10000 ---- ---- ---- ---- .001 UNCH .001 18 1025 ---- ---- ---- ---- 13.944 -.077 14.021 1050 ---- ---- ---- ---- 13.694 -.077 13.771 1075 ---- ---- ---- ---- 13.444 -.077 13.521 1100 ---- ---- ---- ---- 13.194 -.077 13.271 1125 ---- ---- ---- ---- 12.944 -.077 13.021 1150 ---- ---- ---- ---- 12.694 -.077 12.771 1175 ---- ---- ---- ---- 12.444 -.077 12.521 1200 ---- ---- ---- ---- 12.194 -.077 12.271 1225 ---- ---- ---- ---- 11.944 -.077 12.021 1250 ---- ---- ---- ---- 11.694 -.077 11.771 1275 ---- ---- ---- ---- 11.444 -.077 11.521 1300 ---- ---- ---- ---- 11.194 -.077 11.271 1325 ---- ---- ---- ---- 10.944 -.077 11.021 1350 ---- ---- ---- ---- 10.694 -.077 10.771 1375 ---- ---- ---- ---- 10.444 -.077 10.521 1 1400 ---- ---- ---- ---- 10.194 -.077 10.271 1 1425 ---- ---- ---- ---- 9.944 -.077 10.021 2 1450 ---- ---- ---- ---- 9.694 -.077 9.771 1 1475 ---- ---- ---- ---- 9.444 -.077 9.521 1 1500 ---- ---- ---- ---- 9.194 -.077 9.271 4 1525 ---- ---- ---- ---- 8.944 -.077 9.021 5 1550 ---- ---- ---- ---- 8.694 -.077 8.771 2 1575 ---- ---- ---- ---- 8.444 -.077 8.521 1 1600 ---- ---- ---- ---- 8.194 -.077 8.271 3 1625 ---- ---- ---- ---- 7.944 -.077 8.021 3 1630 ---- ---- ---- ---- 7.894 -.077 7.971 1635 ---- ---- ---- ---- 7.844 -.077 7.921 1640 ---- ---- ---- ---- 7.794 -.077 7.871 1645 ---- ---- ---- ---- 7.744 -.077 7.821 1650 ---- ---- ---- ---- 7.694 -.077 7.771 1 1655 ---- ---- ---- ---- 7.644 -.077 7.721 1660 ---- ---- ---- ---- 7.594 -.077 7.671 1665 ---- ---- ---- ---- 7.544 -.077 7.621 1 1670 ---- ---- ---- ---- 7.494 -.077 7.571 3 1675 ---- ---- ---- ---- 7.444 -.077 7.521 2 1680 ---- ---- ---- ---- 7.394 -.077 7.471 1685 ---- ---- ---- ---- 7.344 -.077 7.421 1690 ---- ---- ---- ---- 7.294 -.077 7.371 1 1695 ---- ---- ---- ---- 7.244 -.077 7.321 1700 ---- ---- ---- ---- 7.194 -.077 7.271 1705 ---- ---- ---- ---- 7.144 -.077 7.221 1710 ---- ---- ---- ---- 7.094 -.077 7.171 1715 ---- ---- ---- ---- 7.044 -.077 7.121 1 1720 ---- ---- ---- ---- 6.994 -.077 7.071 1 1725 ---- ---- ---- ---- 6.944 -.077 7.021 1 1730 ---- ---- ---- ---- 6.894 -.077 6.971 1735 ---- ---- ---- ---- 6.844 -.077 6.921 1 1740 ---- ---- ---- ---- 6.794 -.077 6.871 1745 ---- ---- ---- ---- 6.744 -.077 6.821 1 1750 ---- ---- ---- ---- 6.694 -.077 6.771 1 1755 ---- ---- ---- ---- 6.644 -.077 6.721 1760 ---- ---- ---- ---- 6.594 -.077 6.671 2 1765 ---- ---- ---- ---- 6.544 -.077 6.621 2 1770 ---- ---- ---- ---- 6.494 -.077 6.571 2 1775 ---- ---- ---- ---- 6.444 -.077 6.521 5 1780 ---- ---- ---- ---- 6.394 -.077 6.471 5 1785 ---- ---- ---- ---- 6.344 -.077 6.421 2 1790 ---- ---- ---- ---- 6.294 -.077 6.371 1795 ---- ---- ---- ---- 6.244 -.077 6.321 4 1800 ---- ---- ---- ---- 6.194 -.077 6.271 6 240 1805 ---- ---- ---- ---- 6.144 -.077 6.221 1 1810 ---- ---- ---- ---- 6.094 -.077 6.171 2 1815 ---- ---- ---- ---- 6.044 -.077 6.121 1820 ---- ---- ---- ---- 5.994 -.077 6.071 1825 ---- ---- ---- ---- 5.944 -.077 6.021 105 1830 ---- ---- ---- ---- 5.894 -.077 5.971 2 1835 ---- ---- ---- ---- 5.844 -.077 5.921 1 1840 ---- ---- ---- ---- 5.794 -.077 5.871 4 1845 ---- ---- ---- ---- 5.744 -.077 5.821 2 1850 ---- ---- ---- ---- 5.694 -.077 5.771 8 1855 ---- ---- ---- ---- 5.644 -.077 5.721 8 1860 ---- ---- ---- ---- 5.594 -.077 5.671 1865 ---- ---- ---- ---- 5.544 -.077 5.621 2 1870 ---- ---- ---- ---- 5.494 -.077 5.571 2 1875 ---- ---- ---- ---- 5.444 -.077 5.521 14 1880 ---- ---- ---- ---- 5.394 -.077 5.471 10 1885 ---- ---- ---- ---- 5.344 -.077 5.421 31 1890 ---- ---- ---- ---- 5.294 -.077 5.371 3 1895 ---- ---- ---- ---- 5.244 -.077 5.321 2 1900 ---- ---- ---- ---- 5.194 -.077 5.271 56 1905 ---- ---- ---- ---- 5.144 -.077 5.221 15 1910 ---- ---- ---- ---- 5.094 -.077 5.171 4 1915 ---- ---- ---- ---- 5.044 -.077 5.121 55 1920 ---- ---- ---- ---- 4.994 -.077 5.071 3 1925 ---- ---- ---- ---- 4.944 -.077 5.021 57 1930 ---- ---- ---- ---- 4.894 -.077 4.971 3 1935 ---- ---- ---- ---- 4.844 -.077 4.921 7 1940 ---- ---- ---- ---- 4.794 -.077 4.871 4 1945 ---- ---- ---- ---- 4.744 -.077 4.821 63 1950 ---- ---- ---- ---- 4.694 -.077 4.771 33 1955 ---- ---- ---- ---- 4.644 -.077 4.721 7 1960 ---- ---- ---- ---- 4.594 -.077 4.671 4 1965 ---- ---- ---- ---- 4.544 -.077 4.621 1970 ---- ---- ---- ---- 4.494 -.077 4.571 2 1975 ---- ---- ---- ---- 4.444 -.077 4.521 96 1980 ---- ---- ---- ---- 4.394 -.077 4.471 14 1985 ---- ---- ---- ---- 4.344 -.077 4.421 5 1990 ---- ---- ---- ---- 4.294 -.077 4.371 3 1995 ---- ---- ---- ---- 4.244 -.078 4.322 6 2000 ---- ---- ---- ---- 4.194 -.078 4.272 357 2005 ---- ---- ---- ---- 4.144 -.078 4.222 2 2010 ---- ---- ---- ---- 4.094 -.078 4.172 2 2015 ---- ---- ---- ---- 4.044 -.078 4.122 2 2020 ---- ---- ---- ---- 3.994 -.078 4.072 6 2025 ---- ---- ---- ---- 3.944 -.078 4.022 129 2030 ---- ---- ---- ---- 3.894 -.078 3.972 1 2035 ---- ---- ---- ---- 3.844 -.078 3.922 4 2040 ---- ---- ---- ---- 3.794 -.078 3.872 8 2045 ---- ---- ---- ---- 3.744 -.078 3.822 9 2050 ---- ---- ---- ---- 3.694 -.078 3.772 89 2055 ---- ---- ---- ---- 3.644 -.079 3.723 3 2060 ---- ---- ---- ---- 3.594 -.079 3.673 22 2065 ---- ---- ---- ---- 3.544 -.079 3.623 11 2070 ---- ---- ---- ---- 3.494 -.079 3.573 40 2075 ---- ---- ---- ---- 3.444 -.079 3.523 76 2080 ---- ---- ---- ---- 3.394 -.079 3.473 26 2085 ---- ---- ---- ---- 3.344 -.079 3.423 5 2090 ---- ---- ---- ---- 3.294 -.079 3.373 5 2095 ---- ---- ---- ---- 3.244 -.080 3.324 12 2100 ---- ---- ---- ---- 3.194 -.080 3.274 1 600 2105 ---- ---- ---- ---- 3.144 -.080 3.224 100 2110 ---- ---- ---- ---- 3.094 -.080 3.174 10 2115 ---- ---- ---- ---- 3.044 -.080 3.124 4 2120 ---- ---- ---- ---- 2.994 -.081 3.075 45 2125 2.990 2.990 2.990 2.990 2.944 -.081 2 3.025 147 2130 ---- ---- ---- ---- 2.894 -.081 2.975 13 2135 ---- ---- ---- ---- 2.844 -.081 2.925 10 2140 ---- ---- ---- ---- 2.794 -.082 2.876 14 2145 ---- ---- ---- ---- 2.744 -.082 2.826 10 2150 2.740 2.740 2.740 2.740 2.694 -.082 1 2.776 513 2155 ---- ---- ---- ---- 2.645 -.081 2.726 24 2160 ---- ---- ---- ---- 2.595 -.082 2.677 7 2165 ---- ---- ---- ---- 2.545 -.082 2.627 45 2170 ---- ---- ---- ---- 2.495 -.083 2.578 62 2175 2.482 2.482 2.482 2.482 2.445 -.083 1 2.528 49 2180 ---- ---- ---- ---- 2.395 -.083 2.478 9 2185 ---- ---- ---- ---- 2.346 -.083 2.429 57 2190 ---- ---- ---- ---- 2.296 -.083 2.379 2 2195 ---- ---- ---- ---- 2.246 -.084 2.330 5 2200 2.400 2.400 2.232 2.232 2.196 -.084 11 2.280 14 640 2205 ---- ---- ---- ---- 2.147 -.084 2.231 5 2210 ---- ---- ---- ---- 2.097 -.084 2.181 7 2215 ---- ---- ---- ---- 2.047 -.085 2.132 64 2220 ---- ---- ---- ---- 1.998 -.085 2.083 58 2225 1.976 1.976 1.976 1.976 1.948 -.085 1 2.033 2 247 2230 ---- ---- ---- ---- 1.899 -.085 1.984 9 2235 ---- ---- ---- ---- 1.849 -.086 1.935 5 2240 ---- ---- ---- ---- 1.800 -.086 1.886 39 2245 ---- ---- ---- ---- 1.751 -.086 1.837 34 2250 ---- ---- ---- ---- 1.702 -.086 1.788 3 805 2255 ---- ---- ---- ---- 1.652 -.087 1.739 1 27 2260 ---- ---- ---- ---- 1.603 -.088 1.691 18 2265 ---- ---- ---- ---- 1.554 -.088 1.642 71 2270 ---- ---- ---- ---- 1.506 -.088 1.594 29 2275 ---- ---- 1.342A 1.342A 1.457 -.089 1.546 274 2280 ---- ---- ---- ---- 1.408 -.090 1.498 186 2285 ---- ---- ---- ---- 1.360 -.090 1.450 22 2290 ---- ---- ---- ---- 1.312 -.090 1.402 20 2295 ---- ---- ---- ---- 1.264 -.091 1.355 22 2300 ---- 1.401B 1.108A 1.108A 1.216 -.092 1.308 37 945 2305 ---- ---- ---- ---- 1.169 -.092 1.261 60 2310 ---- ---- ---- ---- 1.122 -.093 1.215 1 150 2315 ---- ---- 1.031A 1.031A 1.075 -.094 1.169 1 19 2320 1.042 1.042 .984A 1.042 1.029 -.095 2 1.124 2 21 2325 .913 1.193B .887A 1.114B .984 -.096 4 1.080 22 139 2330 ---- 1.040B .897A .897A .939 -.096 1.035 4 14 2335 ---- 1.047B .854A .854A .895 -.097 .992 5 13 2340 ---- 1.015B .813A .813A .852 -.097 .949 5 30 2345 ---- 1.036B .772A .772A .809 -.098 .907 6 25 2350 .875 .992B .684A .745A .768 -.098 7 .866 31 552 2355 ---- .947B .693A .693A .727 -.099 .826 24 2360 ---- .904B .655A .655A .688 -.098 .786 2 23 2365 ---- .861B .618A .618A .649 -.099 .748 15 2370 ---- .819B .541A .541A .612 -.099 .711 11 15 2375 .630 .850B .509A .509A .576 -.098 5 .674 94 177 2380 ---- .736B .477A .477A .541 -.098 .639 2 19 2385 ---- .697B .447A .447A .507 -.098 .605 17 44 2390 ---- .658B .418A .609B .474 -.098 .572 1 70 2395 ---- .618B .391A .606B .443 -.097 .540 50 2400 .432 .599B .364A .404B .412 -.097 19 .509 392 1187 2405 ---- .596B .340A .588B .383 -.096 .479 10 22 2410 ---- .599B .316A .581B .356 -.094 .450 40 163 2415 .333 .566B .294A .460B .329 -.094 7 .423 19 45 2420 .344 .534B .273A .375B .304 -.092 9 .396 17 24 2425 .422 .500B .253A .273B .280 -.091 42 .371 112 129 2430 .338 .472B .234A .376B .258 -.089 11 .347 14 12 2435 .224 .441B .216A .216A .237 -.087 1 .324 9 5 2440 .360 .412B .200A .324B .218 -.084 6 .302 13 13 2445 .244 .386B .184A .300B .200 -.081 3 .281 17 14 2450 .300 .363B .170A .174B .183 -.079 272 .262 67 1083 2455 ---- .340B .157A .340B .168 -.075 .243 10 20 2460 ---- .316B .145A .313B .154 -.072 .226 11 10 2465 .274 .295B .133A .137A .141 -.069 3 .210 6 20 2470 .122 .277B .122 .126A .129 -.066 3 .195 1 5 2475 .148 .257B .113A .116A .118 -.062 1 .180 39 238 2480 ---- .242B .104A .242B .108 -.059 1 .167 1 3 2485 ---- .224B .096A .224B .099 -.056 .155 1 7 2490 ---- .210B .089A .210B .091 -.052 .143 3 2495 ---- .194B .082A .194B .083 -.050 .133 2500 .165 .181B .074 .074 .076 -.047 28 .123 253 767 2505 ---- .169B .070A .169B .070 -.044 .114 2 2 2510 ---- .156B .065A .156B .064 -.041 .105 3 9 2515 ---- .145B .060A .145B .059 -.039 .098 2 4 2520 ---- .134B .055A .134B .054 -.037 .091 15 2525 ---- .125B .051A .124B .050 -.034 20 .084 17 130 2530 ---- .115B .047A .115B .046 -.032 .078 106 2535 ---- .106B .044A .106B .042 -.030 .072 2 2540 ---- .100B .041A .100B .039 -.028 .067 2 4 2545 ---- .092B .038A .092B .036 -.026 .062 2550 .040 .085B .035A .035A .033 -.025 17 .058 135 395 2555 ---- .079B .033A .079B .031 -.022 .053 2560 ---- .074B .030A .074B .029 -.021 .050 2565 ---- .067B .029A .067B .027 -.019 .046 2570 .059 .063B .027A .027A .025 -.018 2 .043 1 1 2575 .060 .060 .025A .025A .023 -.017 2 .040 40 2580 ---- .053B .023A .053B .021 -.016 .037 10 2585 ---- .049B .022A .049B .020 -.015 .035 1 2590 ---- .046B .020A .046B .018 -.014 .032 2595 ---- .042B .019A .042B .017 -.013 .030 1 1 2600 .031 .039B .018A .018A .016 -.012 22 .028 927 966 2605 ---- .035B .017A .035B .015 -.011 .026 2610 ---- .033B .016A .033B .014 -.010 .024 2615 ---- .030B .015A .030B .013 -.009 .022 1 1 2620 ---- ---- ---- .014A .012 ---- ---- 2625 ---- .025B .013A .025B .011 -.009 .020 10 194 2650 ---- .016B .009A .016B .008 -.006 .014 28 92 2675 ---- ---- .007A .007A .006 -.004 10 .010 20 42 2700 .006 .006 .004A .004A .004 -.003 4 .007 39 279 2725 .004 .006B .004 .004 .003 -.002 4 .005 8 39 2750 .006 .006 .003A .003A .003 -.001 1 .004 2 26 2775 ---- .004B .002A .004B .002 -.001 .003 29 2800 ---- .003B ---- .003B .002 UNCH .002 6 501 2825 ---- .003B ---- .003B .001 -.001 .002 1 16 2850 ---- ---- ---- ---- .001 UNCH .001 81 2875 .002 .002 .001 .001 .001 UNCH 11 .001 10 55 2900 ---- ---- ---- ---- .001 UNCH .001 1 23 2925 ---- ---- ---- ---- .001 UNCH .001 1 2950 ---- ---- ---- ---- .001 UNCH .001 12 2975 ---- ---- ---- ---- .001 UNCH .001 42 3000 ---- ---- ---- ---- .001 UNCH .001 3 1577 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 UNCH .001 14 3175 ---- ---- ---- ---- .001 UNCH .001 1 3200 ---- ---- ---- ---- .001 UNCH .001 16 3225 ---- ---- ---- ---- .001 UNCH .001 3250 ---- ---- ---- ---- .001 UNCH .001 7 3275 ---- ---- ---- ---- .001 UNCH .001 3300 ---- ---- ---- ---- .001 UNCH .001 5 3325 ---- ---- ---- ---- .001 UNCH .001 3350 ---- ---- ---- ---- .001 UNCH .001 3375 ---- ---- ---- ---- .001 UNCH .001 3400 ---- ---- ---- ---- .001 UNCH .001 3425 ---- ---- ---- ---- .001 UNCH .001 3500 ---- ---- ---- ---- .001 UNCH .001 24 3600 ---- ---- ---- ---- .001 UNCH .001 72 3700 ---- ---- ---- ---- .001 UNCH .001 3800 ---- ---- ---- ---- .001 UNCH .001 26 3900 ---- ---- ---- ---- .001 UNCH .001 4000 ---- ---- ---- ---- .001 UNCH .001 1998 4200 ---- ---- ---- ---- .001 UNCH .001 1 4500 ---- ---- ---- ---- .001 UNCH .001 14 5000 ---- ---- ---- ---- .001 UNCH .001 1993 6000 ---- ---- ---- ---- .001 UNCH .001 126 7000 ---- ---- ---- ---- .001 UNCH .001 19 775 ---- ---- ---- ---- 16.444 -.077 16.521 800 ---- ---- ---- ---- 16.194 -.077 16.271 825 ---- ---- ---- ---- 15.944 -.077 16.021 850 ---- ---- ---- ---- 15.694 -.077 15.771 875 ---- ---- ---- ---- 15.444 -.077 15.521 900 ---- ---- ---- ---- 15.194 -.077 15.271 925 ---- ---- ---- ---- 14.944 -.077 15.021 950 ---- ---- ---- ---- 14.694 -.077 14.771 975 ---- ---- ---- ---- 14.444 -.077 14.521 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 14.194 -.077 14.271 1025 ---- ---- ---- ---- 13.944 -.077 14.021 1050 ---- ---- ---- ---- 13.694 -.077 13.771 1075 ---- ---- ---- ---- 13.444 -.077 13.521 1100 ---- ---- ---- ---- 13.194 -.077 13.271 1125 ---- ---- ---- ---- 12.944 -.077 13.021 1150 ---- ---- ---- ---- 12.694 -.077 12.771 1175 ---- ---- ---- ---- 12.444 -.077 12.521 1200 ---- ---- ---- ---- 12.194 -.077 12.271 1225 ---- ---- ---- ---- 11.944 -.077 12.021 1250 ---- ---- ---- ---- 11.694 -.077 11.771 1275 ---- ---- ---- ---- 11.444 -.077 11.521 1300 ---- ---- ---- ---- 11.194 -.077 11.271 1325 ---- ---- ---- ---- 10.944 -.077 11.021 1350 ---- ---- ---- ---- 10.694 -.077 10.771 1375 ---- ---- ---- ---- 10.444 -.077 10.521 1400 ---- ---- ---- ---- 10.194 -.077 10.271 1 1425 ---- ---- ---- ---- 9.944 -.077 10.021 1 1450 ---- ---- ---- ---- 9.694 -.077 9.771 1475 ---- ---- ---- ---- 9.444 -.077 9.521 1500 ---- ---- ---- ---- 9.194 -.077 9.271 1525 ---- ---- ---- ---- 8.944 -.077 9.021 1550 ---- ---- ---- ---- 8.694 -.077 8.771 1575 ---- ---- ---- ---- 8.444 -.077 8.521 1600 ---- ---- ---- ---- 8.194 -.077 8.271 1 1625 ---- ---- ---- ---- 7.944 -.077 8.021 1650 ---- ---- ---- ---- 7.694 -.078 7.772 1675 ---- ---- ---- ---- 7.444 -.078 7.522 1700 ---- ---- ---- ---- 7.194 -.078 7.272 21 1725 ---- ---- ---- ---- 6.945 -.078 7.023 1 1730 ---- ---- ---- ---- 6.895 -.078 6.973 1735 ---- ---- ---- ---- 6.845 -.078 6.923 1740 ---- ---- ---- ---- 6.795 -.078 6.873 1745 ---- ---- ---- ---- 6.745 -.079 6.824 1750 ---- ---- ---- ---- 6.695 -.079 6.774 1 1755 ---- ---- ---- ---- 6.645 -.079 6.724 1760 ---- ---- ---- ---- 6.596 -.078 6.674 1765 ---- ---- ---- ---- 6.546 -.078 6.624 1770 ---- ---- ---- ---- 6.496 -.079 6.575 1775 ---- ---- ---- ---- 6.446 -.079 6.525 1780 ---- ---- ---- ---- 6.396 -.079 6.475 1785 ---- ---- ---- ---- 6.347 -.078 6.425 1790 ---- ---- ---- ---- 6.297 -.079 6.376 1795 ---- ---- ---- ---- 6.247 -.079 6.326 1800 ---- ---- ---- ---- 6.197 -.079 6.276 2 1805 ---- ---- ---- ---- 6.147 -.080 6.227 1810 ---- ---- ---- ---- 6.098 -.079 6.177 1815 ---- ---- ---- ---- 6.048 -.079 6.127 1820 ---- ---- ---- ---- 5.998 -.080 6.078 4 1825 ---- ---- ---- ---- 5.949 -.079 6.028 11 1830 ---- ---- ---- ---- 5.899 -.079 5.978 1835 ---- ---- ---- ---- 5.849 -.080 5.929 4 1840 ---- ---- ---- ---- 5.800 -.079 5.879 4 1845 ---- ---- ---- ---- 5.750 -.080 5.830 3 1850 ---- ---- ---- ---- 5.700 -.080 5.780 39 1855 ---- ---- ---- ---- 5.651 -.079 5.730 5 1860 ---- ---- ---- ---- 5.601 -.080 5.681 1865 ---- ---- ---- ---- 5.551 -.080 5.631 5 1870 ---- ---- ---- ---- 5.502 -.080 5.582 5 1875 ---- ---- ---- ---- 5.452 -.080 5.532 13 1880 ---- ---- ---- ---- 5.403 -.080 5.483 1885 ---- ---- ---- ---- 5.353 -.080 5.433 1890 ---- ---- ---- ---- 5.303 -.081 5.384 1895 ---- ---- ---- ---- 5.254 -.080 5.334 1900 ---- ---- ---- ---- 5.204 -.081 5.285 16 1905 ---- ---- ---- ---- 5.155 -.080 5.235 1910 ---- ---- ---- ---- 5.105 -.081 5.186 1915 ---- ---- ---- ---- 5.056 -.081 5.137 1920 ---- ---- ---- ---- 5.006 -.081 5.087 1925 ---- ---- ---- ---- 4.957 -.081 5.038 30 1930 ---- ---- ---- ---- 4.908 -.081 4.989 1935 ---- ---- ---- ---- 4.858 -.081 4.939 1940 ---- ---- ---- ---- 4.809 -.081 4.890 1945 ---- ---- ---- ---- 4.759 -.082 4.841 1950 ---- ---- ---- ---- 4.710 -.082 4.792 80 1955 ---- ---- ---- ---- 4.661 -.082 4.743 1960 ---- ---- ---- ---- 4.612 -.081 4.693 1965 ---- ---- ---- ---- 4.563 -.081 4.644 1970 ---- ---- ---- ---- 4.513 -.082 4.595 1975 4.487 4.487 4.487 4.487 4.464 -.082 1 4.546 121 1980 ---- ---- ---- ---- 4.415 -.082 4.497 1985 ---- ---- ---- ---- 4.366 -.083 4.449 1990 ---- ---- ---- ---- 4.317 -.083 4.400 1995 ---- ---- ---- ---- 4.268 -.083 4.351 2000 4.213 4.213 4.213 4.213 4.220 -.082 1 4.302 259 366 2005 ---- ---- ---- ---- 4.171 -.083 4.254 2010 ---- ---- ---- ---- 4.122 -.083 4.205 2015 ---- ---- ---- ---- 4.074 -.083 4.157 2020 ---- ---- ---- ---- 4.025 -.083 4.108 4 2025 ---- ---- ---- ---- 3.976 -.084 4.060 4 2030 ---- ---- ---- ---- 3.928 -.084 4.012 4 2035 ---- ---- ---- ---- 3.880 -.084 3.964 4 2040 ---- ---- ---- ---- 3.831 -.085 3.916 2 2045 ---- ---- ---- ---- 3.783 -.085 3.868 2050 ---- 3.830B 3.621A 3.621A 3.735 -.085 3.820 35 2055 ---- ---- ---- ---- 3.687 -.085 3.772 2060 ---- ---- ---- ---- 3.639 -.085 3.724 2 2065 ---- ---- ---- ---- 3.591 -.086 3.677 2070 ---- ---- ---- ---- 3.543 -.086 3.629 3 2075 ---- 3.712B 3.384A 3.384A 3.496 -.086 3.582 16 2080 ---- ---- ---- ---- 3.448 -.086 3.534 2085 ---- ---- ---- ---- 3.401 -.086 3.487 2090 ---- ---- ---- ---- 3.353 -.087 3.440 2095 ---- ---- ---- ---- 3.306 -.087 3.393 2100 ---- 3.473B 3.149A 3.149A 3.259 -.087 3.346 122 2105 ---- ---- ---- ---- 3.212 -.087 3.299 2110 ---- ---- ---- ---- 3.165 -.088 3.253 2115 ---- ---- ---- ---- 3.118 -.088 3.206 2 2120 ---- ---- ---- ---- 3.072 -.088 3.160 2125 ---- 3.237B 2.920A 2.920A 3.025 -.089 3.114 18 2130 ---- ---- ---- ---- 2.979 -.089 3.068 7 2135 ---- ---- ---- ---- 2.933 -.089 3.022 6 2140 ---- ---- ---- ---- 2.887 -.089 2.976 15 2145 ---- ---- ---- ---- 2.842 -.089 2.931 31 2150 ---- 3.006B 2.695A 2.695A 2.796 -.089 2.885 379 2155 ---- ---- ---- ---- 2.751 -.089 2.840 7 10 2160 ---- ---- ---- ---- 2.706 -.089 2.795 13 2165 ---- ---- ---- ---- 2.662 -.089 2.751 2 2170 ---- ---- 2.559A 2.559A 2.617 -.089 2.706 2175 ---- 2.778B 2.475A 2.475A 2.573 -.089 2.662 145 2180 ---- ---- 2.473A 2.473A 2.529 -.089 2.618 5 2185 ---- ---- 2.430A 2.430A 2.485 -.089 2.574 15 2190 ---- ---- 2.387A 2.387A 2.442 -.089 2.531 2 2195 ---- 2.518B 2.345A 2.345A 2.399 -.088 2.487 1 13 2200 2.608 2.608 2.261A 2.261A 2.356 -.088 2 2.444 1 110 2205 ---- 2.515B 2.260A 2.260A 2.313 -.089 2.402 48 2210 ---- 2.472B 2.218A 2.218A 2.271 -.088 2.359 7 2215 ---- 2.428B 2.177A 2.177A 2.229 -.088 2.317 1 2220 ---- 2.385B 2.135A 2.135A 2.188 -.088 2.276 2 2225 ---- 2.343B 2.057A 2.057A 2.146 -.088 2.234 30 2230 ---- 2.300B 2.054A 2.054A 2.106 -.087 2.193 6 2235 ---- 2.258B 2.014A 2.014A 2.065 -.087 2.152 3 2240 ---- 2.217B 1.975A 1.975A 2.025 -.087 2.112 7 2245 ---- 2.175B 1.935A 1.935A 1.985 -.087 2.072 2250 1.993 2.133B 1.861A 1.920A 1.946 -.086 1 2.032 2 44 2255 ---- 2.093B 1.859A 1.859A 1.907 -.085 1.992 6 2260 ---- 2.053B 1.821A 1.821A 1.868 -.085 1.953 21 2265 ---- 2.012B 1.784A 1.784A 1.830 -.085 1.915 2 2270 ---- 1.972B 1.747A 1.747A 1.792 -.085 1.877 4 2275 ---- 1.935B 1.675A 1.675A 1.755 -.084 1.839 1 58 2280 ---- 1.893B 1.675A 1.675A 1.718 -.084 1.802 52 2285 ---- 1.855B 1.639A 1.639A 1.682 -.083 1.765 12 2290 ---- 1.816B 1.605A 1.605A 1.646 -.082 8 1.728 35 2295 ---- 1.778B 1.570A 1.570A 1.610 -.082 1.692 6 2300 1.539 1.745B 1.501A 1.554A 1.575 -.082 7 1.657 35 286 2305 ---- 1.703B 1.469A 1.469A 1.541 -.081 1.622 6 2310 ---- 1.666B 1.432A 1.432A 1.506 -.081 1.587 13 2315 ---- 1.630B 1.399A 1.399A 1.473 -.080 1.553 43 2320 ---- 1.594B 1.368A 1.368A 1.440 -.079 3 1.519 4 86 2325 ---- 1.567B 1.336A 1.336A 1.407 -.079 1.486 13 148 2330 ---- 1.522B 1.305A 1.305A 1.375 -.078 1.453 7 2 2335 ---- 1.487B 1.275A 1.473B 1.343 -.078 1.421 7 9 2340 ---- 1.467B 1.245A 1.467B 1.312 -.078 1.390 13 11 2345 ---- 1.456B 1.216A 1.447B 1.281 -.077 2 1.358 1 6 2350 1.410 1.462B 1.187A 1.187A 1.251 -.077 2 1.328 156 290 2355 ---- 1.458B 1.158A 1.447B 1.221 -.077 1.298 15 2360 ---- 1.426B 1.131A 1.404B 1.192 -.076 1.268 2365 ---- 1.395B 1.103A 1.384B 1.163 -.076 1.239 6 2370 ---- 1.364B 1.076A 1.336B 1.134 -.076 3 1.210 67 2375 ---- 1.334B 1.050A 1.305B 1.107 -.075 1.182 78 2380 ---- 1.304B 1.024A 1.285B 1.079 -.075 1.154 5 7 2385 ---- 1.274B .999A 1.256B 1.053 -.074 1.127 2390 ---- 1.244B .974A 1.207B 1.026 -.074 1.100 56 2395 ---- 1.215B .949A 1.198B 1.001 -.073 1.074 10 14 2400 .962 1.187B .926A 1.106B .975 -.073 4 1.048 83 190 2405 ---- 1.159B .902A 1.142B .951 -.072 1.023 21 2410 ---- 1.132B .881A 1.132B .926 -.072 .998 39 42 2415 ---- 1.106B .859A 1.106B .903 -.071 .974 25 2420 .933 1.079B .837A .871A .879 -.071 6 .950 1 9 2425 .967 1.048B .816A .924B .857 -.069 9 .926 87 155 2430 ---- 1.028B .795A 1.028B .834 -.069 4 .903 11 8 2435 ---- .998B .774A .998B .812 -.069 .881 6 5 2440 ---- .970B .754A .970B .791 -.068 .859 5 3 2445 .751 .938B .735A .735A .770 -.067 2 .837 11 13 2450 ---- .928B .716A .928B .750 -.066 15 .816 161 509 2455 ---- .892B .697A .892B .730 -.065 .795 2 6 2460 ---- .873B .678A .873B .711 -.064 .775 9 19 2465 ---- .855B .660A .855B .692 -.063 .755 11 10 2470 ---- .837B .643A .837B .673 -.063 .736 4 5 2475 .697 .817B .626A .651A .655 -.062 430 .717 44 433 2480 ---- .799B .609A .799B .637 -.062 .699 1 1 2485 ---- .778B .593A .778B .620 -.061 .681 1 2 2490 ---- .758B .577A .758B .603 -.060 .663 1 2495 ---- .739B .561A .739B .587 -.059 .646 2 2500 .647 .721B .546A .567A .571 -.058 5 .629 327 783 2505 .546 .702B .531A .531A .555 -.058 1 .613 4 1 2510 ---- .685B .517A .685B .540 -.057 .597 2 2515 .516 .666B .503A .503A .525 -.056 2 .581 2 18 2520 .502 .651B .489A .489A .511 -.055 2 .566 5 21 2525 .536 .634B .476A .494A .497 -.054 13 .551 40 666 2530 ---- .618B .463A .618B .483 -.054 2 .537 2535 ---- .600B .451A .600B .470 -.053 .523 1 2 2540 ---- .586B .438A .586B .457 -.052 .509 4 2545 ---- .569B .427A .569B .444 -.052 .496 2550 .526 .554B .415A .430A .432 -.051 119 .483 14 75 2555 ---- .541B .404A .541B .420 -.050 .470 2560 ---- .527B .393A .527B .409 -.048 .457 4 11 2565 ---- .513B .383A .513B .398 -.047 .445 2 2570 ---- .498B .372A .498B .387 -.046 1 .433 10 2575 .401 .485B .362A .374A .376 -.046 17 .422 141 125 2580 ---- .472B .353A .472B .366 -.045 .411 4 2585 ---- .461B .343A .461B .356 -.044 .400 7 7 2590 ---- .448B .334A .448B .346 -.043 .389 2 3 2595 ---- .436B .325A .436B .336 -.043 .379 2 2600 ---- .425B .317A .425B .327 -.042 1 .369 30 314 2605 ---- .413B .308A .413B .318 -.041 .359 10 10 2610 ---- .402B .300A .402B .310 -.040 1 .350 1 1 2615 ---- .391B .292A .391B .301 -.040 .341 2620 ---- ---- ---- .284A .293 ---- ---- 2625 ---- .372B .277A .372B .285 -.038 1 .323 1 37 2650 ---- .325B .242A .325B .249 -.034 .283 10 45 2675 .230 .283B .213A .219A .218 -.031 11 .249 23 40 2700 .200 .247B .188A .193A .191 -.028 5 .219 54 89 2725 ---- .217B .165A .217B .168 -.025 1 .193 1 13 2750 .188 .191B .149A .191B .148 -.023 1 .171 30 32 2775 ---- .166B .133A .166B .131 -.021 .152 17 2800 ---- .147B .118A .147B .116 -.019 .135 5 299 2825 ---- .129B .106A .129B .103 -.017 1 .120 1 7 2850 .099 .115B .095A .097B .092 -.015 3 .107 4 48 2875 ---- .102B .085A .102B .082 -.014 .096 1 2900 .083 .091B .077A .077A .074 -.012 8 .086 5 86 2925 ---- .081B .069A .081B .067 -.010 .077 10 11 2950 ---- .073B .063A .073B .060 -.010 .070 12 30 2975 ---- .065B .059A .065B .055 -.008 .063 7 3000 .067 .067 .053A .053A .050 -.007 33 .057 45 533 3025 ---- .053B .049A .053B .046 -.006 .052 5 3050 ---- ---- .046A .046A .042 -.006 .048 6 6 3075 ---- ---- .043A .043A .039 -.005 .044 5 19 3100 ---- ---- .040A .040A .036 -.005 .041 8 29 3125 ---- ---- .037A .037A .033 -.005 .038 11 3150 ---- ---- ---- ---- .031 -.004 .035 1 12 3175 ---- ---- ---- ---- .029 -.004 .033 12 3200 ---- ---- ---- ---- .027 -.003 .030 71 3225 ---- ---- ---- ---- .025 -.003 .028 8 3250 ---- ---- ---- ---- .024 -.003 .027 1 3275 ---- ---- ---- ---- .023 -.002 .025 3300 ---- ---- ---- ---- .021 -.002 .023 1 7 3325 ---- ---- ---- ---- .020 -.002 .022 3350 ---- ---- ---- ---- .019 -.002 .021 3375 ---- ---- ---- ---- .018 -.002 .020 3400 ---- ---- ---- ---- .017 -.001 .018 2 29 3425 ---- ---- ---- ---- .017 UNCH .017 3500 ---- ---- ---- ---- .015 UNCH 1 .015 11 89 3600 .012 .012 .012 .012 .013 +.001 2 .012 47 3800 ---- ---- ---- ---- .010 +.001 .009 19 4000 ---- ---- ---- ---- .008 +.001 .007 7 48 4500 ---- ---- ---- ---- .006 UNCH .006 19 5000 ---- ---- ---- ---- .005 UNCH .005 7 5500 ---- ---- ---- ---- .004 -.001 .005 45 6000 ---- ---- ---- ---- .004 UNCH .004 7 6500 ---- ---- ---- ---- .004 UNCH .004 2 7000 ---- ---- ---- ---- .004 UNCH .004 20 775 ---- ---- ---- ---- 16.444 -.077 16.521 800 ---- ---- ---- ---- 16.194 -.077 16.271 825 ---- ---- ---- ---- 15.944 -.077 16.021 850 ---- ---- ---- ---- 15.694 -.077 15.771 875 ---- ---- ---- ---- 15.444 -.077 15.521 900 ---- ---- ---- ---- 15.194 -.077 15.271 925 ---- ---- ---- ---- 14.944 -.077 15.021 950 ---- ---- ---- ---- 14.694 -.077 14.771 975 ---- ---- ---- ---- 14.444 -.077 14.521 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.194 -.077 14.271 10000 ---- ---- ---- ---- .003 -.001 .004 205 1025 ---- ---- ---- ---- 13.944 -.077 14.021 1050 ---- ---- ---- ---- 13.694 -.077 13.771 1075 ---- ---- ---- ---- 13.444 -.077 13.521 1100 ---- ---- ---- ---- 13.194 -.077 13.271 1125 ---- ---- ---- ---- 12.944 -.077 13.021 1150 ---- ---- ---- ---- 12.694 -.077 12.771 1175 ---- ---- ---- ---- 12.444 -.077 12.521 1200 ---- ---- ---- ---- 12.194 -.077 12.271 1225 ---- ---- ---- ---- 11.944 -.077 12.021 1250 ---- ---- ---- ---- 11.694 -.077 11.771 1 1275 ---- ---- ---- ---- 11.444 -.077 11.521 1300 ---- ---- ---- ---- 11.194 -.077 11.271 1325 ---- ---- ---- ---- 10.944 -.077 11.021 1350 ---- ---- ---- ---- 10.694 -.077 10.771 1 1375 ---- ---- ---- ---- 10.444 -.077 10.521 2 1400 ---- ---- ---- ---- 10.194 -.077 10.271 1425 ---- ---- ---- ---- 9.944 -.077 10.021 1450 ---- ---- ---- ---- 9.694 -.077 9.771 1475 ---- ---- ---- ---- 9.444 -.077 9.521 4 1500 ---- ---- ---- ---- 9.194 -.077 9.271 4 1525 ---- ---- ---- ---- 8.944 -.078 9.022 2 1550 ---- ---- ---- ---- 8.694 -.078 8.772 2 1575 ---- ---- ---- ---- 8.444 -.079 8.523 4 1600 ---- ---- ---- ---- 8.195 -.079 8.274 4 1625 ---- ---- ---- ---- 7.946 -.079 8.025 2 1650 ---- ---- ---- ---- 7.697 -.079 7.776 4 1675 ---- ---- ---- ---- 7.448 -.080 7.528 14 1700 ---- ---- ---- ---- 7.200 -.079 7.279 21 1725 ---- ---- ---- ---- 6.952 -.080 7.032 5 1750 ---- ---- ---- ---- 6.705 -.079 6.784 5 1775 ---- ---- ---- ---- 6.458 -.080 6.538 4 1800 ---- ---- ---- ---- 6.212 -.080 6.292 113 1825 ---- ---- ---- ---- 5.966 -.081 6.047 1 1850 ---- ---- ---- ---- 5.721 -.082 5.803 19 1875 ---- ---- ---- ---- 5.478 -.081 5.559 178 1900 ---- ---- ---- ---- 5.235 -.083 5.318 147 1910 ---- ---- ---- ---- 5.139 -.082 5.221 1915 ---- ---- ---- ---- 5.090 -.083 5.173 1920 ---- ---- ---- ---- 5.042 -.083 5.125 1925 ---- ---- 4.882A 4.882A 4.994 -.083 5.077 45 1930 ---- ---- ---- ---- 4.946 -.084 5.030 1935 ---- ---- ---- ---- 4.898 -.084 4.982 1940 ---- ---- ---- ---- 4.850 -.084 4.934 1945 ---- ---- ---- ---- 4.803 -.083 4.886 1950 ---- 4.972B 4.644A 4.644A 4.755 -.084 4.839 293 1955 ---- ---- ---- ---- 4.707 -.084 4.791 1960 ---- ---- ---- ---- 4.660 -.084 4.744 1965 ---- ---- ---- ---- 4.612 -.085 4.697 1970 ---- ---- ---- ---- 4.565 -.084 4.649 1975 ---- 4.734B 4.408A 4.408A 4.518 -.084 4.602 117 1980 ---- ---- ---- ---- 4.470 -.085 4.555 1985 ---- ---- ---- ---- 4.423 -.085 4.508 1990 ---- ---- ---- ---- 4.376 -.085 4.461 1995 ---- ---- ---- ---- 4.329 -.086 4.415 2000 ---- 4.497B 4.175A 4.175A 4.283 -.085 4.368 516 2005 ---- ---- ---- ---- 4.236 -.085 4.321 2010 ---- ---- ---- ---- 4.189 -.086 4.275 2015 ---- ---- ---- ---- 4.143 -.086 4.229 2020 ---- ---- ---- ---- 4.097 -.085 4.182 2025 ---- 4.262B 3.945A 3.945A 4.051 -.085 4.136 2 2030 ---- ---- ---- ---- 4.004 -.086 4.090 2035 ---- ---- ---- ---- 3.959 -.086 4.045 2040 ---- ---- ---- ---- 3.913 -.086 3.999 4 2045 ---- ---- ---- ---- 3.867 -.086 3.953 2050 ---- 4.030B 3.718A 3.718A 3.822 -.086 3.908 210 2055 ---- ---- ---- ---- 3.776 -.086 3.862 2060 ---- ---- ---- ---- 3.731 -.086 3.817 2065 ---- ---- ---- ---- 3.686 -.086 3.772 2070 ---- ---- ---- ---- 3.641 -.086 3.727 2075 ---- 3.803B 3.496A 3.496A 3.597 -.086 3.683 2 169 2080 ---- ---- ---- ---- 3.552 -.086 3.638 2085 ---- ---- ---- ---- 3.508 -.086 3.594 2090 ---- ---- ---- ---- 3.464 -.086 3.550 2095 ---- ---- ---- ---- 3.420 -.086 3.506 2100 ---- 3.579B 3.277A 3.277A 3.376 -.086 3.462 1447 2105 ---- ---- 3.291A 3.291A 3.332 -.086 3.418 2110 ---- ---- 3.248A 3.248A 3.289 -.086 3.375 2115 ---- ---- 3.205A 3.205A 3.246 -.085 3.331 1 2120 ---- ---- 3.162A 3.162A 3.203 -.085 3.288 2125 ---- 3.358B 3.065A 3.065A 3.160 -.085 3.245 24 2130 ---- 3.298B 3.078A 3.078A 3.117 -.086 3.203 1 2135 ---- 3.254B 3.036A 3.036A 3.075 -.085 3.160 2140 ---- 3.210B 2.994A 2.994A 3.033 -.085 3.118 2145 ---- 3.168B 2.953A 2.953A 2.991 -.085 3.076 2150 2.973 3.145B 2.857A 2.929A 2.949 -.085 2 3.034 58 2155 ---- 3.082B 2.870A 2.870A 2.908 -.085 2.993 2 2160 ---- 3.039B 2.830A 2.830A 2.867 -.084 2.951 2 2165 ---- 2.997B 2.790A 2.790A 2.826 -.084 2.910 2170 ---- 2.955B 2.750A 2.750A 2.786 -.084 2.870 7 7 2175 ---- 2.936B 2.657A 2.657A 2.745 -.084 2.829 353 2180 ---- 2.872B 2.671A 2.671A 2.705 -.084 2.789 2185 ---- 2.830B 2.632A 2.632A 2.665 -.084 2.749 2190 ---- 2.789B 2.593A 2.593A 2.626 -.083 2.709 2195 ---- 2.748B 2.554A 2.554A 2.587 -.083 2.670 2200 2.785 2.785 2.464A 2.733B 2.548 -.082 4 2.630 22 785 2205 ---- 2.667B 2.479A 2.479A 2.510 -.082 2.592 2210 ---- 2.627B 2.441A 2.441A 2.471 -.082 2.553 2215 ---- 2.587B 2.404A 2.404A 2.434 -.081 2.515 2 2220 ---- 2.548B 2.367A 2.367A 2.396 -.081 2.477 2225 ---- 2.538B 2.278A 2.278A 2.359 -.081 2.440 29 2230 ---- 2.469B 2.295A 2.295A 2.322 -.080 2.402 1 2235 ---- 2.430B 2.259A 2.259A 2.285 -.080 2.365 2240 ---- 2.391B 2.223A 2.223A 2.249 -.080 2.329 2245 ---- 2.353B 2.188A 2.188A 2.213 -.080 2.293 2250 2.260 2.351B 2.102A 2.158A 2.178 -.079 2 2.257 5 515 2255 ---- 2.278B 2.119A 2.119A 2.143 -.078 2.221 2260 ---- 2.241B 2.085A 2.085A 2.108 -.078 2.186 2 2265 ---- 2.204B 2.052A 2.052A 2.074 -.077 2.151 1 2270 ---- 2.167B 2.019A 2.019A 2.040 -.077 2.117 2275 ---- 2.171B 1.934A 1.934A 2.006 -.077 2.083 682 2280 ---- 2.096B 1.903A 1.903A 1.973 -.076 2.049 1 2285 ---- 2.060B 1.871A 1.871A 1.940 -.076 2.016 1 2290 ---- 2.024B 1.840A 1.840A 1.907 -.076 16 1.983 2295 ---- 1.990B 1.809A 1.809A 1.875 -.075 1.950 1 2300 1.949 2.001B 1.777A 1.827A 1.843 -.075 32 1.918 36 420 2305 ---- 1.921B 1.748A 1.748A 1.812 -.074 8 1.886 2310 ---- 1.901B 1.718A 1.901B 1.781 -.073 1.854 1 1 2315 ---- 1.905B 1.688A 1.905B 1.750 -.073 1.823 1 5 2320 ---- 1.894B 1.659A 1.876B 1.720 -.072 1.792 2 2325 ---- 1.899B 1.629A 1.899B 1.690 -.072 1.762 5 138 2330 ---- 1.887B 1.601A 1.868B 1.660 -.072 1.732 1 7 2335 ---- 1.856B 1.573A 1.837B 1.631 -.071 1.702 2340 ---- 1.825B 1.546A 1.806B 1.602 -.071 1.673 2 2345 ---- 1.795B 1.518A 1.776B 1.574 -.070 1.644 2350 1.535 1.764B 1.491A 1.691B 1.546 -.069 5 1.615 63 168 2355 ---- 1.735B 1.465A 1.696B 1.518 -.069 1.587 2360 ---- 1.706B 1.438A 1.667B 1.491 -.068 1.559 2 2365 ---- 1.677B 1.413A 1.659B 1.464 -.068 1.532 2370 ---- 1.648B 1.387A 1.610B 1.438 -.067 1.505 2375 ---- 1.620B 1.362A 1.603B 1.412 -.067 1.479 51 2380 ---- 1.592B 1.337A 1.575B 1.386 -.066 1.452 1 2 2385 ---- 1.565B 1.313A 1.548B 1.361 -.066 1.427 1 1 2390 ---- 1.538B 1.289A 1.521B 1.336 -.065 1.401 2395 ---- 1.511B 1.266A 1.474B 1.312 -.064 2 1.376 4 2400 ---- 1.485B 1.243A 1.437B 1.287 -.065 31 1.352 153 1465 2405 ---- 1.459B 1.220A 1.421B 1.264 -.063 1.327 28 2410 ---- 1.433B 1.199A 1.396B 1.240 -.063 1.303 2415 ---- 1.407B 1.178A 1.371B 1.217 -.063 1.280 2420 ---- 1.383B 1.156A 1.321B 1.195 -.062 1.257 2425 1.215 1.358B 1.135A 1.293B 1.173 -.061 28 1.234 4 338 2430 ---- 1.333B 1.100A 1.270B 1.151 -.061 1.212 186 2435 ---- 1.301B 1.094A 1.255B 1.129 -.061 1.190 2440 ---- 1.269B 1.073A 1.223B 1.108 -.060 1.168 7 2445 ---- 1.229B 1.053A 1.201B 1.088 -.059 1.147 2450 1.058 1.180B 1.034A 1.131B 1.067 -.059 8 1.126 12 357 2455 ---- 1.157B 1.014A 1.157B 1.047 -.058 1.105 27 2460 ---- 1.136B .995A 1.136B 1.027 -.058 1.085 2 2 2465 ---- 1.115B .976A 1.115B 1.008 -.057 1.065 5 2470 ---- 1.110B .958A 1.095B .989 -.056 1.045 5 2475 ---- 1.097B .940A 1.074B .970 -.056 1.026 64 2480 ---- 1.082B .922A 1.054B .952 -.055 1.007 5 5 2485 ---- 1.068B .905A 1.034B .934 -.054 .988 10 2490 ---- 1.055B .888A 1.015B .916 -.054 2 .970 2 2495 ---- 1.052B .869A 1.050B .899 -.053 .952 2500 .975 1.032B .853A .977B .882 -.052 63 .934 802 3267 2505 ---- 1.013B .837A 1.010B .865 -.052 .917 26 2510 ---- .995B .821A .979B .849 -.051 .900 2515 ---- .977B .805A .961B .832 -.051 .883 4 2520 ---- .958B .790A .943B .816 -.051 .867 2525 ---- .941B .775A .926B .801 -.050 .851 48 2530 ---- .924B .761A .909B .786 -.049 .835 2535 ---- .905B .746A .892B .771 -.048 .819 2540 ---- .890B .732A .875B .756 -.048 .804 2545 ---- .872B .718A .871B .741 -.048 .789 2550 ---- .858B .705A .843B .727 -.047 .774 7 621 2555 ---- .843B .691A .828B .713 -.047 .760 2560 ---- .827B .678A .813B .700 -.046 .746 2565 ---- .812B .665A .799B .686 -.046 .732 2570 ---- .797B .653A .784B .673 -.045 .718 2575 ---- .782B .640A .770B .660 -.045 27 .705 112 2580 ---- .766B .628A .754B .648 -.043 .691 15 15 2585 ---- .754B .617A .740B .635 -.044 .679 15 15 2590 ---- .738B .605A .729B .623 -.043 .666 2595 ---- .724B .594A .715B .611 -.043 .654 1 1 2600 .601 .712B .583A .635B .600 -.041 32 .641 14 529 2605 ---- .698B .572A .689B .588 -.041 .629 10 10 2610 ---- .686B .561A .675B .577 -.041 .618 20 20 2615 ---- .674B .551A .663B .566 -.040 .606 2620 ---- ---- ---- .540A .556 ---- ---- 2625 ---- .648B .530A .640B .545 -.039 .584 6 12 2650 ---- .590B .483A .583B .495 -.037 100 .532 102 182 2675 ---- .538B .441A .529B .451 -.034 .485 5 34 2700 .425 .489B .403A .455B .411 -.032 355 .443 2 246 2725 ---- .447B .368A .445B .374 -.030 .404 1 18 2750 ---- .409B .336A .407B .342 -.028 .370 7 608 2775 ---- .373B .309A .367B .312 -.026 .338 10 2800 ---- .341B .283A .337B .286 -.024 .310 2 1139 2825 ---- .312B .260A .307B .262 -.023 .285 20 113 2850 ---- .286B .239A .283B .240 -.022 .262 20 291 2875 ---- .262B .221A .258B .221 -.020 .241 25 2900 .210 .241B .204A .222B .203 -.019 2 .222 11 27 2925 ---- .220B .188A .219B .187 -.018 .205 102 2950 ---- .203B .174A .200B .173 -.016 .189 234 2975 ---- .187B .161A .184B .160 -.015 .175 7 8 3000 .166 .173B .150A .153B .148 -.014 207 .162 677 2663 3025 ---- .159B .139A .158B .137 -.013 1 .150 4 3050 ---- .147B .130A .144B .127 -.012 .139 5 3075 ---- .136B .121A .131B .118 -.012 .130 3100 .114 .126B .113A .113A .110 -.011 4 .121 60 3125 .106 .116B .105A .105A .103 -.009 1 .112 11 3150 ---- .108B .099A .106B .096 -.009 .105 10 3175 ---- .101B .093A .101B .089 -.009 .098 1 2 3200 .088 .094B .087A .087A .084 -.008 4 .092 19 34 3225 ---- .087B .082A .087B .078 -.008 .086 1 3250 ---- .082B .077A .077A .073 -.007 .080 306 3275 ---- .076B .073A .073A .069 -.006 .075 3300 ---- .072B .069A .069A .065 -.006 .071 1 21 3325 ---- ---- .065A .065A .061 -.006 .067 2 3350 ---- ---- .057A .057A .057 -.006 .063 999 3375 ---- ---- ---- ---- .054 -.005 .059 1 3400 ---- ---- ---- ---- .051 -.005 .056 112 3425 ---- ---- ---- ---- .048 -.005 .053 1 3450 ---- ---- ---- ---- .045 -.005 .050 269 3475 ---- ---- ---- ---- .043 -.005 .048 11 3500 ---- ---- ---- ---- .041 -.004 .045 54 3525 ---- ---- ---- ---- .038 -.005 .043 100 3550 ---- ---- ---- ---- .036 -.005 .041 4 8 3575 ---- ---- ---- ---- .035 -.004 .039 3600 ---- ---- ---- ---- .033 -.004 .037 141 3625 ---- ---- ---- ---- .031 -.005 .036 3650 ---- ---- ---- ---- .030 -.004 .034 10 3675 ---- ---- ---- ---- .028 -.005 .033 10 3700 ---- ---- ---- ---- .027 -.004 .031 31 3725 ---- ---- ---- ---- .026 -.004 .030 3 4000 ---- ---- ---- ---- .016 -.004 .020 1 503 4500 ---- ---- ---- ---- .010 -.003 .013 74 5000 ---- ---- ---- ---- .009 -.001 .010 796 6000 ---- ---- ---- ---- .006 -.001 .007 134 7500 ---- ---- ---- ---- .005 -.001 .006 206 775 ---- ---- ---- ---- 16.444 -.077 16.521 800 ---- ---- ---- ---- 16.194 -.077 16.271 825 ---- ---- ---- ---- 15.944 -.077 16.021 850 ---- ---- ---- ---- 15.694 -.077 15.771 875 ---- ---- ---- ---- 15.444 -.077 15.521 900 ---- ---- ---- ---- 15.194 -.077 15.271 925 ---- ---- ---- ---- 14.944 -.077 15.021 950 ---- ---- ---- ---- 14.694 -.077 14.771 975 ---- ---- ---- ---- 14.444 -.077 14.521 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.354 -.076 14.430 1025 ---- ---- ---- ---- 14.104 -.076 14.180 1050 ---- ---- ---- ---- 13.854 -.076 13.930 1075 ---- ---- ---- ---- 13.604 -.076 13.680 1100 ---- ---- ---- ---- 13.354 -.076 13.430 1125 ---- ---- ---- ---- 13.104 -.076 13.180 1150 ---- ---- ---- ---- 12.854 -.076 12.930 1175 ---- ---- ---- ---- 12.604 -.076 12.680 1200 ---- ---- ---- ---- 12.354 -.076 12.430 1225 ---- ---- ---- ---- 12.104 -.076 12.180 1250 ---- ---- ---- ---- 11.854 -.076 11.930 1275 ---- ---- ---- ---- 11.604 -.076 11.680 4 1300 ---- ---- ---- ---- 11.354 -.076 11.430 1325 ---- ---- ---- ---- 11.104 -.076 11.180 1350 ---- ---- ---- ---- 10.854 -.076 10.930 1 1375 ---- ---- ---- ---- 10.604 -.076 10.680 1400 ---- ---- ---- ---- 10.354 -.076 10.430 1425 ---- ---- ---- ---- 10.104 -.076 10.180 1450 ---- ---- ---- ---- 9.854 -.076 9.930 1475 ---- ---- ---- ---- 9.604 -.076 9.680 1500 ---- ---- ---- ---- 9.354 -.076 9.430 1525 ---- ---- ---- ---- 9.104 -.077 9.181 2 1550 ---- ---- ---- ---- 8.855 -.076 8.931 4 1575 ---- ---- ---- ---- 8.606 -.077 8.683 6 1600 ---- ---- ---- ---- 8.358 -.077 8.435 1625 ---- ---- ---- ---- 8.110 -.077 8.187 4 1650 ---- ---- ---- ---- 7.863 -.078 7.941 2 1675 ---- ---- ---- ---- 7.617 -.078 7.695 2 1700 ---- ---- ---- ---- 7.372 -.078 7.450 1725 ---- ---- ---- ---- 7.127 -.078 7.205 2 1750 ---- ---- ---- ---- 6.883 -.079 6.962 2 1775 ---- ---- ---- ---- 6.640 -.080 6.720 1 1800 ---- ---- ---- ---- 6.397 -.082 6.479 1 1825 ---- ---- 6.048A 6.048A 6.156 -.083 6.239 2 1850 ---- 6.056B 5.805A 5.805A 5.917 -.083 6.000 4 1875 ---- 5.896B 5.569A 5.569A 5.678 -.085 5.763 1900 ---- 5.659B 5.335A 5.335A 5.442 -.086 5.528 1925 ---- 5.425B 5.103A 5.103A 5.208 -.087 5.295 1950 ---- 5.191B 4.873A 4.873A 4.977 -.087 5.064 1 1975 ---- 4.961B 4.646A 4.646A 4.749 -.087 4.836 2000 ---- 4.733B 4.423A 4.423A 4.524 -.086 4.610 64 2025 ---- 4.509B 4.203A 4.203A 4.302 -.086 4.388 59 2050 ---- 4.288B 3.987A 3.987A 4.085 -.084 4.169 2 2075 ---- 4.070B 3.775A 3.775A 3.872 -.082 3.954 7 2100 ---- 3.859B 3.569A 3.569A 3.663 -.081 3.744 103 2125 ---- 3.651B 3.367A 3.367A 3.459 -.080 3.539 1 2150 ---- 3.448B 3.171A 3.171A 3.261 -.078 3.339 3 2175 ---- 3.251B 2.982A 2.982A 3.069 -.076 3.145 5 2200 ---- 3.058B 2.799A 2.799A 2.883 -.075 2.958 1 27 2225 ---- 2.875B 2.623A 2.623A 2.703 -.074 2.777 2250 ---- 2.697B 2.455A 2.455A 2.531 -.072 2.603 1 64 2275 ---- 2.527B 2.295A 2.527B 2.366 -.070 2.436 10 2300 2.261 2.365B 2.142A 2.194A 2.209 -.069 1 2.278 3 11 2325 ---- 2.285B 1.998A 2.241B 2.060 -.067 2.127 1 2350 ---- 2.135B 1.862A 2.108B 1.919 -.065 1.984 1 101 2375 ---- 1.993B 1.734A 1.976B 1.786 -.063 1.849 1 2 2400 ---- 1.859B 1.614A 1.792B 1.661 -.061 1.722 1 215 2425 ---- 1.733B 1.501A 1.667B 1.544 -.058 1.602 51 2450 ---- 1.612B 1.396A 1.550B 1.435 -.056 1.491 6 40 2475 ---- 1.447B 1.297A 1.297A 1.333 -.054 1.387 41 2500 ---- 1.340B 1.206A 1.206A 1.239 -.051 1.290 102 105 2525 ---- 1.245B 1.121A 1.245B 1.151 -.049 1.200 12 2550 ---- 1.213B 1.039A 1.200B 1.070 -.046 1.116 4 2575 ---- 1.129B .966A 1.114B .995 -.043 1.038 2 2600 ---- 1.052B .898A 1.037B .925 -.041 .966 2 32 2625 ---- .980B .836A .968B .861 -.039 .900 2650 ---- .911B .778A .902B .801 -.038 .839 13 2675 ---- .849B .725A .841B .746 -.036 .782 23 82 2700 ---- .792B .677A .792B .696 -.033 .729 8 49 2725 ---- .740B .631A .738B .649 -.032 .681 2 2750 ---- .689B .590A .689B .606 -.030 .636 1 1 2775 ---- .646B .552A .644B .566 -.028 .594 35 2800 ---- .602B .516A .602B .529 -.027 .556 5 30 2825 ---- .563B .484A .563B .495 -.025 .520 1 2850 .472 .527B .453A .466A .463 -.025 1 .488 14 2875 ---- .494B .425A .493B .434 -.023 .457 6 2900 ---- .463B .399A .462B .407 -.022 .429 1 8 2925 ---- .434B .375A .433B .382 -.021 .403 23 79 2950 ---- .408B .353A .404B .359 -.019 .378 10 12 2975 ---- .382B .333A .382B .337 -.019 .356 1 3000 ---- .359B .313A .357B .317 -.018 1 .335 5 3422 3025 ---- .337B .296A .337B .299 -.017 .316 35 3050 ---- .317B .279A .317B .281 -.016 .297 6 3075 ---- .298B .263A .295B .265 -.016 .281 1 3100 ---- .282B .249A .281B .251 -.014 .265 27 3125 ---- .265B .235A .262B .237 -.013 .250 2 3150 ---- .250B .223A .247B .224 -.013 .237 8 3175 ---- .236B .211A .234B .212 -.012 .224 3200 ---- .223B .200A .220B .200 -.012 .212 30 3225 ---- .210B .190A .210B .190 -.011 .201 3250 ---- .199B .180A .198B .180 -.011 .191 11 3275 ---- .188B .171A .187B .171 -.010 .181 3300 .159 .178B .159 .168B .162 -.010 5 .172 1 1 3325 ---- .170B .155A .170B .154 -.010 .164 3 3 3350 ---- .160B .148A .160B .146 -.010 .156 5 3375 ---- .152B .141A .150B .139 -.009 .148 3400 ---- .144B .134A .143B .133 -.008 .141 3425 ---- .137B .128A .137B .126 -.008 .134 3450 ---- ---- ---- .122A .120 ---- ---- 3500 ---- .118B .112A .112A .110 -.007 1 .117 3 3021 4000 ---- ---- ---- ---- .049 -.004 .053 642 5000 ---- ---- ---- ---- .019 UNCH .019 71 850 ---- ---- ---- ---- 15.854 -.076 15.930 875 ---- ---- ---- ---- 15.604 -.076 15.680 900 ---- ---- ---- ---- 15.354 -.076 15.430 925 ---- ---- ---- ---- 15.104 -.076 15.180 950 ---- ---- ---- ---- 14.854 -.076 14.930 975 ---- ---- ---- ---- 14.604 -.076 14.680 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.354 -.076 14.430 10000 ---- ---- ---- ---- .008 -.001 .009 5 120 1025 ---- ---- ---- ---- 14.104 -.076 14.180 1050 ---- ---- ---- ---- 13.854 -.076 13.930 1075 ---- ---- ---- ---- 13.604 -.076 13.680 1100 ---- ---- ---- ---- 13.354 -.076 13.430 1125 ---- ---- ---- ---- 13.104 -.076 13.180 1150 ---- ---- ---- ---- 12.854 -.076 12.930 1175 ---- ---- ---- ---- 12.604 -.076 12.680 1200 ---- ---- ---- ---- 12.354 -.076 12.430 1225 ---- ---- ---- ---- 12.104 -.076 12.180 1250 ---- ---- ---- ---- 11.854 -.076 11.930 1275 ---- ---- ---- ---- 11.604 -.076 11.680 4 1300 ---- ---- ---- ---- 11.354 -.076 11.430 1 1325 ---- ---- ---- ---- 11.104 -.076 11.180 1 1350 ---- ---- ---- ---- 10.854 -.076 10.930 1 1375 ---- ---- ---- ---- 10.604 -.076 10.680 2 1400 ---- ---- ---- ---- 10.354 -.076 10.430 1425 ---- ---- ---- ---- 10.104 -.076 10.180 1450 ---- ---- ---- ---- 9.854 -.076 9.930 1475 ---- ---- ---- ---- 9.604 -.076 9.680 1500 ---- ---- ---- ---- 9.355 -.076 9.431 2 1525 ---- ---- ---- ---- 9.106 -.077 9.183 10 1550 ---- ---- ---- ---- 8.858 -.077 8.935 4 1575 ---- ---- ---- ---- 8.610 -.078 8.688 4 1600 ---- ---- ---- ---- 8.364 -.078 8.442 6 1625 ---- ---- ---- ---- 8.118 -.078 8.196 1650 ---- ---- ---- ---- 7.873 -.079 7.952 1675 ---- ---- ---- ---- 7.629 -.079 7.708 2 1700 ---- ---- ---- ---- 7.387 -.079 7.466 2 1725 ---- ---- ---- ---- 7.145 -.080 7.225 1750 ---- ---- ---- ---- 6.905 -.080 6.985 1 1775 ---- 6.748B 6.555A 6.555A 6.666 -.081 6.747 1800 6.304 6.645B 6.304 6.645B 6.429 -.081 2 6.510 6 1825 ---- 6.408B 6.084A 6.084A 6.193 -.082 6.275 29 1850 ---- 6.173B 5.851A 5.851A 5.960 -.081 6.041 2 2 1875 ---- 5.940B 5.621A 5.621A 5.728 -.082 5.810 1900 5.377 5.710B 5.377 5.710B 5.498 -.083 1 5.581 28 1925 ---- 5.480B 5.167A 5.167A 5.272 -.082 5.354 1950 ---- 5.254B 4.945A 4.945A 5.048 -.082 5.130 1 1975 ---- 5.031B 4.726A 4.726A 4.827 -.082 4.909 2000 ---- 4.811B 4.511A 4.511A 4.609 -.083 4.692 163 2025 ---- 4.595B 4.299A 4.299A 4.396 -.081 4.477 2050 ---- 4.383B 4.092A 4.092A 4.186 -.081 4.267 3 2075 ---- 4.174B 3.890A 3.890A 3.981 -.081 4.062 2 2100 ---- 3.971B 3.692A 3.692A 3.781 -.080 3.861 18 2125 ---- 3.773B 3.501A 3.501A 3.587 -.078 3.665 1 1 2150 ---- 3.578B 3.314A 3.314A 3.398 -.077 3.475 75 2175 ---- 3.391B 3.134A 3.134A 3.215 -.075 3.290 2200 ---- 3.211B 2.961A 2.961A 3.039 -.073 3.112 252 2225 ---- 3.035B 2.794A 2.794A 2.869 -.072 2.941 24 2250 ---- 2.865B 2.634A 2.634A 2.706 -.070 2.776 102 2275 ---- 2.705B 2.481A 2.481A 2.550 -.067 2.617 5 2300 ---- 2.594B 2.336A 2.565B 2.401 -.065 2.466 152 2325 ---- 2.474B 2.198A 2.433B 2.259 -.063 2.322 2350 ---- 2.331B 2.067A 2.291B 2.124 -.061 2.185 25 2375 ---- 2.195B 1.943A 2.126B 1.997 -.059 2.056 8 2400 ---- 2.067B 1.826A 2.028B 1.876 -.057 1.933 3 402 2425 ---- 1.944B 1.716A 1.879B 1.762 -.055 1.817 40 2450 ---- 1.827B 1.612A 1.766B 1.655 -.053 1.708 35 2475 ---- 1.671B 1.514A 1.514A 1.554 -.051 1.605 80 2500 ---- 1.559B 1.422A 1.422A 1.459 -.050 1.509 1922 2525 ---- 1.464B 1.337A 1.337A 1.371 -.047 1.418 2 2550 ---- 1.433B 1.255A 1.420B 1.287 -.047 1.334 7 2575 ---- 1.348B 1.180A 1.333B 1.210 -.044 1.254 4 2600 ---- 1.269B 1.109A 1.254B 1.137 -.043 1.180 58 2625 ---- 1.195B 1.043A 1.183B 1.069 -.041 1.110 8 2650 ---- 1.123B .982A 1.111B 1.006 -.040 1.046 125 2675 ---- 1.060B .925A 1.049B .947 -.038 .985 5 2700 .888 .997B .871A .888 .893 -.035 1 .928 11 254 2725 ---- .940B .821A .930B .841 -.034 .875 2750 ---- .886B .775A .879B .794 -.032 .826 244 2775 ---- .837B .732A .828B .749 -.031 .780 2800 ---- .789B .691A .789B .708 -.029 .737 430 2825 ---- .745B .654A .737B .669 -.028 .697 26 2850 ---- .704B .618A .704B .633 -.027 .660 17 2875 ---- .666B .586A .659B .599 -.026 .625 2900 ---- .631B .555A .623B .567 -.025 .592 2 2925 ---- .598B .526A .590B .538 -.024 .562 3 2950 ---- .566B .500A .559B .510 -.023 .533 15 2975 ---- .537B .474A .530B .484 -.022 .506 1 3 3000 .485 .508B .451A .462A .460 -.021 110 .481 377 3025 ---- .482B .429A .482B .437 -.020 .457 1 3050 ---- .458B .408A .453B .416 -.019 .435 1 3075 ---- .435B .388A .430B .396 -.018 .414 2 2 3100 ---- .413B .370A .409B .377 -.017 .394 1 19 3125 ---- .393B .353A .389B .359 -.016 .375 1 3150 ---- .374B .337A .369B .342 -.016 .358 1 11 3175 ---- .356B .321A .352B .327 -.014 .341 3200 ---- .339B .307A .337B .312 -.013 .325 3 3225 ---- .324B .294A .320B .298 -.013 .311 3250 ---- .309B .281A .305B .285 -.012 .297 3 3275 ---- .295B .269A .291B .272 -.011 .283 1 2 3300 ---- .282B .257A .278B .260 -.011 .271 421 3325 ---- .268B .247A .267B .249 -.010 .259 5 3350 ---- .257B .237A .257B .239 -.009 .248 2 8 3375 ---- .245B .227A .243B .229 -.009 .238 2 3400 ---- .235B .218A .232B .219 -.009 .228 1 11 3425 ---- .225B .209A .224B .210 -.008 .218 2 2 3450 ---- ---- ---- .201A .202 ---- ---- 3500 .181 .198B .181 .191B .186 -.007 10 .193 1 470 4000 ---- ---- .095A .095A .090 -.006 .096 1 67 5000 ---- ---- ---- ---- .034 -.003 .037 54 6000 ---- ---- ---- ---- .018 -.003 .021 21 7000 ---- ---- ---- ---- .012 -.002 .014 800 ---- ---- ---- ---- 16.354 -.076 16.430 8000 ---- ---- ---- ---- .010 -.001 .011 825 ---- ---- ---- ---- 16.104 -.076 16.180 850 ---- ---- ---- ---- 15.854 -.076 15.930 875 ---- ---- ---- ---- 15.604 -.076 15.680 900 ---- ---- ---- ---- 15.354 -.076 15.430 9000 ---- ---- ---- ---- .009 -.001 .010 2 925 ---- ---- ---- ---- 15.104 -.076 15.180 950 ---- ---- ---- ---- 14.854 -.076 14.930 975 ---- ---- ---- ---- 14.604 -.076 14.680 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 13.038 -.075 13.113 1175 ---- ---- ---- ---- 12.788 -.075 12.863 1200 ---- ---- ---- ---- 12.538 -.075 12.613 1225 ---- ---- ---- ---- 12.288 -.075 12.363 1250 ---- ---- ---- ---- 12.038 -.075 12.113 1275 ---- ---- ---- ---- 11.788 -.075 11.863 1300 ---- ---- ---- ---- 11.538 -.075 11.613 1325 ---- ---- ---- ---- 11.288 -.075 11.363 1350 ---- ---- ---- ---- 11.038 -.075 11.113 1375 ---- ---- ---- ---- 10.788 -.075 10.863 1400 ---- ---- ---- ---- 10.538 -.075 10.613 1425 ---- ---- ---- ---- 10.288 -.075 10.363 1450 ---- ---- ---- ---- 10.038 -.076 10.114 1475 ---- ---- ---- ---- 9.789 -.076 9.865 1500 ---- ---- ---- ---- 9.541 -.076 9.617 1525 ---- ---- ---- ---- 9.294 -.076 9.370 1550 ---- ---- ---- ---- 9.047 -.077 9.124 1575 ---- ---- ---- ---- 8.802 -.077 8.879 1600 ---- ---- ---- ---- 8.557 -.077 8.634 1625 ---- ---- ---- ---- 8.313 -.078 8.391 1650 ---- ---- ---- ---- 8.071 -.078 8.149 1675 ---- ---- ---- ---- 7.829 -.079 7.908 1700 ---- ---- ---- ---- 7.589 -.079 7.668 1725 ---- ---- 7.239A 7.239A 7.351 -.078 7.429 1750 ---- 7.322B 7.003A 7.003A 7.113 -.079 7.192 1775 ---- 7.085B 6.769A 6.769A 6.878 -.079 6.957 2 1800 ---- 6.850B 6.536A 6.536A 6.644 -.080 6.724 1825 ---- 6.616B 6.306A 6.306A 6.413 -.079 6.492 1850 ---- 6.385B 6.078A 6.078A 6.183 -.080 6.263 1875 ---- 6.156B 5.852A 5.852A 5.957 -.079 6.036 1900 ---- 5.930B 5.629A 5.629A 5.732 -.080 5.812 1925 ---- 5.707B 5.410A 5.410A 5.511 -.080 5.591 1950 ---- 5.486B 5.193A 5.193A 5.293 -.079 5.372 1975 ---- 5.268B 4.980A 4.980A 5.078 -.079 5.157 2000 ---- 5.056B 4.770A 4.770A 4.866 -.079 4.945 2025 ---- 4.845B 4.565A 4.565A 4.659 -.078 4.737 2050 ---- 4.638B 4.364A 4.364A 4.456 -.077 4.533 4 2075 ---- 4.436B 4.168A 4.168A 4.257 -.077 4.334 2 2100 ---- 4.240B 3.977A 3.977A 4.063 -.076 4.139 8 2125 ---- 4.048B 3.791A 3.791A 3.874 -.075 3.949 2150 ---- 3.859B 3.610A 3.610A 3.691 -.073 3.764 2175 ---- 3.677B 3.435A 3.435A 3.513 -.072 3.585 2200 ---- 3.501B 3.266A 3.266A 3.341 -.070 3.411 2225 ---- 3.331B 3.103A 3.103A 3.175 -.069 3.244 2250 ---- 3.166B 2.947A 2.947A 3.015 -.067 3.082 2275 ---- 3.007B 2.797A 2.797A 2.862 -.065 2.927 16 2300 ---- 2.855B 2.653A 2.653A 2.715 -.063 2.778 1 2325 ---- 2.709B 2.515A 2.515A 2.574 -.062 2.636 2350 ---- 2.569B 2.384A 2.384A 2.440 -.059 2.499 2375 ---- 2.436B 2.259A 2.259A 2.311 -.058 2.369 2400 ---- 2.309B 2.140A 2.140A 2.190 -.056 2.246 2425 ---- 2.187B 2.028A 2.028A 2.074 -.054 2.128 2450 ---- 2.072B 1.921A 1.921A 1.964 -.052 2.016 1 6 2475 ---- 1.963B 1.820A 1.820A 1.860 -.051 52 1.911 2500 ---- 1.859B 1.724A 1.724A 1.761 -.049 1.810 4 2525 ---- 1.761B 1.634A 1.634A 1.668 -.048 1.716 2550 ---- 1.668B 1.549A 1.549A 1.580 -.046 1.626 2575 ---- 1.581B 1.468A 1.468A 1.497 -.045 1.542 2600 ---- 1.555B 1.389A 1.499B 1.419 -.043 1.462 122 2625 ---- 1.475B 1.318A 1.422B 1.346 -.041 1.387 2650 ---- 1.401B 1.250A 1.348B 1.276 -.040 1.316 2 2675 ---- 1.329B 1.187A 1.279B 1.211 -.039 1.250 2700 ---- 1.262B 1.128A 1.128A 1.150 -.037 1.187 1 2725 ---- 1.199B 1.072A 1.157B 1.092 -.036 1.128 2750 ---- 1.142B 1.019A 1.019A 1.038 -.035 1.073 2775 ---- 1.084B .970A .970A .987 -.034 1.021 21 2800 ---- 1.033B .924A .924A .940 -.032 .972 101 2825 ---- .983B .880A .880A .895 -.031 .926 2850 ---- .935B .839A .839A .853 -.029 .882 2875 ---- .890B .800A .800A .813 -.028 .841 2900 ---- .849B .763A .763A .775 -.028 .803 2925 ---- .811B .729A .729A .740 -.027 .767 2950 ---- .774B .697A .697A .707 -.026 .733 2975 ---- .738B .666A .666A .676 -.024 .700 3000 ---- .705B .638A .638A .647 -.023 .670 5 3025 ---- .675B .610A .610A .619 -.022 .641 3050 ---- .644B .585A .585A .592 -.022 .614 3075 ---- .616B .560A .560A .568 -.020 .588 3100 ---- .590B .537A .537A .544 -.020 .564 20 3125 ---- .564B .516A .516A .522 -.018 .540 3150 ---- .541B .495A .495A .501 -.017 .518 3175 ---- .519B .476A .476A .481 -.017 .498 3200 ---- .498B .457A .457A .462 -.016 .478 2 3225 ---- .477B .440A .440A .444 -.015 .459 3250 ---- .459B .423A .423A .427 -.015 .442 3275 ---- .441B .408A .408A .411 -.014 .425 3300 ---- .424B .393A .393A .396 -.013 .409 3325 ---- .407B .378A .378A .382 -.012 .394 3350 ---- .392B .365A .365A .368 -.012 .380 3375 ---- .377B .352A .352A .355 -.011 .366 3400 ---- .363B .340A .340A .343 -.010 .353 3425 ---- .350B .327A .327A .331 -.010 .341 3450 ---- .336B .316A .316A .320 -.009 .329 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.538 -.075 14.613 10000 ---- ---- ---- ---- .013 -.001 .014 35 1025 ---- ---- ---- ---- 14.288 -.075 14.363 1050 ---- ---- ---- ---- 14.038 -.075 14.113 1075 ---- ---- ---- ---- 13.788 -.075 13.863 1100 ---- ---- ---- ---- 13.538 -.075 13.613 1125 ---- ---- ---- ---- 13.288 -.075 13.363 1150 ---- ---- ---- ---- 13.038 -.075 13.113 1175 ---- ---- ---- ---- 12.788 -.075 12.863 1200 ---- ---- ---- ---- 12.538 -.075 12.613 1225 ---- ---- ---- ---- 12.288 -.075 12.363 1250 ---- ---- ---- ---- 12.038 -.075 12.113 1275 ---- ---- ---- ---- 11.788 -.075 11.863 1300 ---- ---- ---- ---- 11.538 -.075 11.613 1325 ---- ---- ---- ---- 11.288 -.075 11.363 1350 ---- ---- ---- ---- 11.038 -.075 11.113 1375 ---- ---- ---- ---- 10.788 -.075 10.863 1400 ---- ---- ---- ---- 10.538 -.075 10.613 1425 ---- ---- ---- ---- 10.288 -.075 10.363 1450 ---- ---- ---- ---- 10.039 -.075 10.114 1475 ---- ---- ---- ---- 9.790 -.076 9.866 1500 ---- ---- ---- ---- 9.543 -.076 9.619 1525 ---- ---- ---- ---- 9.297 -.077 9.374 1550 ---- ---- ---- ---- 9.052 -.077 9.129 1 1575 ---- ---- ---- ---- 8.808 -.077 8.885 1600 ---- ---- ---- ---- 8.566 -.077 8.643 1625 ---- ---- ---- ---- 8.324 -.078 8.402 1650 ---- ---- ---- ---- 8.085 -.078 8.163 1 1675 ---- ---- 7.739A 7.739A 7.847 -.078 7.925 1 1700 ---- 7.819B 7.504A 7.504A 7.610 -.079 7.689 1725 ---- 7.584B 7.270A 7.270A 7.375 -.079 7.454 1750 ---- 7.348B 7.038A 7.038A 7.143 -.079 7.222 1775 ---- 7.116B 6.809A 6.809A 6.912 -.079 6.991 1800 ---- 6.885B 6.581A 6.581A 6.683 -.080 6.763 1825 ---- 6.657B 6.356A 6.356A 6.457 -.080 6.537 1 1850 ---- 6.432B 6.133A 6.133A 6.233 -.080 6.313 25 1875 ---- 6.209B 5.914A 5.914A 6.012 -.080 6.092 2 1900 ---- 5.988B 5.697A 5.697A 5.794 -.080 5.874 1925 ---- 5.771B 5.484A 5.484A 5.579 -.080 5.659 1950 ---- 5.556B 5.274A 5.274A 5.367 -.081 5.448 1 1975 ---- 5.347B 5.068A 5.068A 5.159 -.080 5.239 10 2000 ---- 5.140B 4.866A 4.866A 4.955 -.080 5.035 10 2025 ---- 4.937B 4.669A 4.669A 4.755 -.080 4.835 2050 ---- 4.738B 4.476A 4.476A 4.560 -.079 4.639 2075 ---- 4.545B 4.287A 4.287A 4.369 -.078 4.447 5 2100 ---- 4.354B 4.104A 4.104A 4.183 -.077 4.260 114 2125 4.055 4.169B 3.925A 4.102B 4.003 -.075 3 4.078 4 35 2150 ---- 3.990B 3.752A 3.752A 3.827 -.074 3.901 2175 ---- 3.815B 3.584A 3.584A 3.657 -.073 3.730 2200 ---- 3.646B 3.422A 3.422A 3.493 -.071 3.564 205 2225 ---- 3.483B 3.266A 3.266A 3.334 -.069 3.403 2250 ---- 3.325B 3.116A 3.116A 3.181 -.067 3.248 2275 ---- 3.173B 2.971A 2.971A 3.033 -.067 3.100 5 2300 ---- 3.026B 2.833A 2.833A 2.892 -.064 2.956 43 2325 ---- 2.886B 2.700A 2.700A 2.756 -.063 2.819 7 2350 ---- 2.751B 2.573A 2.573A 2.626 -.062 2.688 10 2375 ---- 2.621B 2.451A 2.451A 2.501 -.061 2.562 2400 2.420 2.498B 2.336A 2.382A 2.382 -.059 1 2.441 1 194 2425 ---- 2.380B 2.225A 2.225A 2.269 -.058 2.327 2450 ---- 2.267B 2.120A 2.120A 2.161 -.056 2.217 17 2475 ---- 2.160B 2.020A 2.020A 2.058 -.055 2.113 13 2500 2.010 2.058B 1.925A 1.963A 1.960 -.054 1 2.014 102 657 2525 ---- 1.960B 1.835A 1.835A 1.867 -.052 1.919 42 2550 ---- 1.868B 1.749A 1.749A 1.779 -.051 1.830 1 2575 ---- 1.780B 1.668A 1.668A 1.696 -.049 1.745 4 2600 ---- 1.697B 1.591A 1.591A 1.617 -.047 1.664 57 2625 ---- 1.650B 1.519A 1.519A 1.542 -.046 1.588 2650 ---- 1.574B 1.450A 1.450A 1.471 -.044 1.515 1 6 2675 ---- 1.503B 1.385A 1.385A 1.404 -.043 1.447 2 2700 ---- 1.435B 1.323A 1.323A 1.341 -.041 1.382 214 2725 ---- 1.371B 1.265A 1.265A 1.281 -.040 1.321 2 2750 ---- 1.310B 1.209A 1.209A 1.224 -.039 1.263 1 12 2775 ---- 1.255B 1.157A 1.157A 1.170 -.038 1.208 4 2800 ---- 1.199B 1.108A 1.108A 1.120 -.036 1 1.156 220 293 2825 ---- 1.148B 1.061A 1.061A 1.072 -.035 1.107 2850 ---- 1.099B 1.014A 1.014A 1.027 -.033 1.060 1 1 2875 ---- 1.052B .972A .972A .984 -.032 1.016 2900 ---- 1.008B .932A .932A .943 -.032 .975 144 2925 ---- .965B .895A .895A .905 -.030 .935 1 2950 ---- .925B .860A .860A .869 -.029 .898 36 2975 ---- .887B .826A .826A .834 -.029 .863 1 3000 ---- .851B .795A .795A .802 -.027 1 .829 8 441 3025 ---- .818B .765A .765A .771 -.026 .797 3050 ---- .786B .736A .736A .742 -.025 .767 6 6 3075 ---- .755B .709A .709A .714 -.024 .738 2 3100 ---- .725B .683A .683A .688 -.023 .711 16 3125 ---- .698B .659A .688B .663 -.022 .685 100 3150 ---- .672B .636A .636A .640 -.021 .661 3175 ---- .646B .614A .614A .617 -.020 .637 3200 ---- .622B .592A .592A .595 -.020 .615 7 3225 ---- .600B .572A .572A .575 -.018 .593 3250 ---- .579B .553A .553A .555 -.018 .573 1 3275 ---- .557B .535A .535A .537 -.017 .554 3300 ---- .537B .517A .517A .519 -.016 .535 134 3325 ---- .518B .500A .500A .501 -.016 .517 3350 ---- ---- .484A .484A .485 -.015 .500 3375 ---- ---- .469A .469A .469 -.015 .484 3400 ---- ---- .454A .454A .454 -.014 .468 3425 ---- ---- .440A .440A .440 -.013 .453 3450 ---- ---- .427A .427A .426 -.013 .439 3475 ---- ---- .414A .414A .412 -.013 .425 3500 ---- ---- .401A .401A .400 -.012 .412 6 442 3525 ---- ---- .389A .389A .387 -.012 .399 3550 ---- ---- .377A .377A .376 -.011 .387 3575 ---- ---- .366A .366A .364 -.012 .376 3600 ---- ---- .356A .356A .353 -.011 1 .364 1 1 3625 ---- ---- .346A .346A .343 -.011 .354 3650 ---- ---- .336A .336A .333 -.010 .343 1 3675 ---- ---- .326A .326A .323 -.010 .333 3700 ---- ---- .317A .317A .314 -.010 .324 3725 ---- ---- .308A .308A .305 -.010 .315 3750 ---- ---- .300A .300A .297 -.009 .306 3775 ---- ---- .292A .292A .288 -.009 .297 3800 ---- ---- .284A .284A .280 -.009 1 .289 3825 ---- ---- .276A .276A .273 -.008 .281 3850 ---- ---- .269A .269A .265 -.009 .274 3875 ---- ---- .262A .262A .258 -.008 .266 3900 ---- ---- .255A .255A .251 -.008 .259 190 3925 ---- ---- .249A .249A .245 -.008 .253 3950 ---- ---- .243A .243A .238 -.008 .246 3975 ---- ---- .237A .237A .232 -.008 .240 4000 .232 .232 .231A .232 .226 -.008 1 .234 364 4025 ---- ---- .225A .225A .220 -.008 .228 10 4050 ---- ---- .220A .220A .215 -.007 .222 4075 ---- ---- .214A .214A .209 -.007 .216 1 4500 ---- ---- ---- ---- .141 -.005 .146 33 5000 ---- ---- ---- ---- .094 -.004 .098 1 103 6000 ---- ---- ---- ---- .051 -.002 .053 29 7000 ---- ---- ---- ---- .034 -.001 .035 15 725 ---- ---- ---- ---- 17.288 -.075 17.363 750 ---- ---- ---- ---- 17.038 -.075 17.113 775 ---- ---- ---- ---- 16.788 -.075 16.863 800 ---- ---- ---- ---- 16.538 -.075 16.613 8000 ---- ---- ---- ---- .024 -.001 .025 825 ---- ---- ---- ---- 16.288 -.075 16.363 850 ---- ---- ---- ---- 16.038 -.075 16.113 875 ---- ---- ---- ---- 15.788 -.075 15.863 900 ---- ---- ---- ---- 15.538 -.075 15.613 9000 ---- ---- ---- ---- .018 UNCH .018 10 925 ---- ---- ---- ---- 15.288 -.075 15.363 950 ---- ---- ---- ---- 15.038 -.075 15.113 975 ---- ---- ---- ---- 14.788 -.075 14.863 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.751 -.075 14.826 10000 ---- ---- ---- ---- .031 -.001 .032 1025 ---- ---- ---- ---- 14.501 -.075 14.576 1050 ---- ---- ---- ---- 14.251 -.075 14.326 1075 ---- ---- ---- ---- 14.001 -.075 14.076 1100 ---- ---- ---- ---- 13.751 -.075 13.826 1125 ---- ---- ---- ---- 13.501 -.075 13.576 1150 ---- ---- ---- ---- 13.251 -.075 13.326 1175 ---- ---- ---- ---- 13.001 -.075 13.076 1200 ---- ---- ---- ---- 12.751 -.075 12.826 1225 ---- ---- ---- ---- 12.501 -.075 12.576 1250 ---- ---- ---- ---- 12.251 -.075 12.326 1275 ---- ---- ---- ---- 12.001 -.075 12.076 1300 ---- ---- ---- ---- 11.751 -.075 11.826 1325 ---- ---- ---- ---- 11.501 -.075 11.576 1350 ---- ---- ---- ---- 11.251 -.075 11.326 1375 ---- ---- ---- ---- 11.001 -.075 11.076 1400 ---- ---- ---- ---- 10.752 -.076 10.828 1425 ---- ---- ---- ---- 10.504 -.076 10.580 1450 ---- ---- ---- ---- 10.258 -.076 10.334 1475 ---- ---- ---- ---- 10.013 -.076 10.089 1500 ---- ---- ---- ---- 9.769 -.076 9.845 1525 ---- ---- ---- ---- 9.526 -.077 9.603 1550 ---- ---- ---- ---- 9.285 -.077 9.362 1575 ---- ---- ---- ---- 9.045 -.077 9.122 1600 ---- ---- ---- ---- 8.807 -.078 8.885 1625 ---- 8.668B 8.468A 8.468A 8.571 -.078 8.649 1650 ---- 8.532B 8.235A 8.235A 8.336 -.079 8.415 1 1675 ---- 8.297B 8.004A 8.004A 8.104 -.079 8.183 1700 ---- 8.066B 7.775A 7.775A 7.874 -.079 7.953 1 1725 ---- 7.836B 7.548A 7.548A 7.646 -.079 7.725 2 1750 ---- 7.609B 7.324A 7.324A 7.420 -.080 7.500 1 1775 ---- 7.384B 7.102A 7.102A 7.197 -.080 7.277 1800 ---- 7.161B 6.882A 6.882A 6.976 -.080 7.056 1825 ---- 6.942B 6.665A 6.665A 6.758 -.081 6.839 1850 ---- 6.723B 6.452A 6.452A 6.543 -.081 6.624 1875 ---- 6.509B 6.241A 6.241A 6.331 -.081 6.412 1900 ---- 6.298B 6.034A 6.034A 6.123 -.080 6.203 1925 ---- 6.090B 5.830A 5.830A 5.917 -.080 5.997 1950 ---- 5.885B 5.630A 5.630A 5.715 -.080 5.795 1975 ---- 5.684B 5.434A 5.434A 5.517 -.080 5.597 1 2000 ---- 5.487B 5.242A 5.242A 5.323 -.079 5.402 1 2025 ---- 5.293B 5.054A 5.054A 5.133 -.078 5.211 2050 ---- 5.104B 4.870A 4.870A 4.947 -.078 5.025 2075 ---- 4.920B 4.691A 4.691A 4.765 -.077 4.842 2100 ---- 4.740B 4.516A 4.516A 4.588 -.076 4.664 2125 ---- 4.563B 4.346A 4.346A 4.416 -.075 4.491 2150 ---- 4.392B 4.181A 4.181A 4.249 -.073 4.322 2175 ---- 4.226B 4.021A 4.021A 4.086 -.072 4.158 2200 ---- 4.065B 3.866A 3.866A 3.929 -.070 3.999 2225 ---- 3.908B 3.716A 3.716A 3.777 -.069 3.846 2250 ---- 3.756B 3.571A 3.571A 3.630 -.067 3.697 2275 ---- 3.610B 3.432A 3.432A 3.489 -.064 3.553 2300 ---- 3.469B 3.297A 3.297A 3.352 -.063 3.415 10 2325 ---- 3.332B 3.168A 3.168A 3.221 -.060 3.281 2350 ---- 3.201B 3.044A 3.044A 3.094 -.059 3.153 2375 ---- 3.075B 2.924A 2.924A 2.971 -.058 3.029 2400 ---- 2.953B 2.809A 2.809A 2.854 -.056 2.910 125 2425 ---- 2.837B 2.699A 2.699A 2.740 -.056 2.796 2450 ---- 2.725B 2.594A 2.594A 2.631 -.056 2.687 2475 ---- 2.618B 2.493A 2.493A 2.527 -.054 52 2.581 2500 ---- 2.515B 2.397A 2.397A 2.426 -.055 2.481 2525 ---- 2.417B 2.304A 2.304A 2.330 -.054 2.384 2550 ---- 2.322B 2.216A 2.216A 2.239 -.053 2.292 2575 ---- 2.232B 2.131A 2.131A 2.151 -.053 2.204 2600 ---- 2.146B 2.051A 2.051A 2.068 -.052 2.120 2625 ---- 2.064B 1.974A 1.974A 1.988 -.051 2.039 2650 ---- 1.985B 1.900A 1.900A 1.913 -.050 1.963 2675 ---- 1.909B 1.830A 1.830A 1.841 -.048 1.889 2700 ---- 1.838B 1.763A 1.763A 1.772 -.047 1.819 325 2725 ---- 1.769B 1.699A 1.699A 1.707 -.046 1.753 2750 ---- 1.703B 1.638A 1.638A 1.645 -.044 1.689 2775 ---- 1.641B 1.580A 1.580A 1.586 -.042 1.628 2800 ---- 1.581B 1.524A 1.524A 1.530 -.040 1.570 2825 ---- 1.524B 1.471A 1.471A 1.476 -.039 1.515 2850 ---- 1.470B 1.421A 1.421A 1.425 -.037 1.462 16 2875 ---- 1.418B 1.373A 1.373A 1.376 -.036 1.412 2900 ---- 1.369B 1.327A 1.327A 1.329 -.035 1.364 2925 ---- 1.321B 1.283A 1.283A 1.285 -.033 1.318 2950 ---- 1.276B 1.241A 1.241A 1.242 -.033 1.275 2975 ---- ---- 1.195A 1.195A 1.202 -.031 1.233 12 3000 ---- ---- 1.157A 1.157A 1.163 -.030 1.193 107 3025 ---- 1.159B 1.121A 1.121A 1.126 -.029 1.155 3050 ---- 1.122B 1.086A 1.086A 1.091 -.028 1.119 3075 ---- 1.086B 1.053A 1.053A 1.057 -.027 1.084 3100 ---- 1.052B 1.021A 1.021A 1.024 -.026 1.050 3125 ---- ---- .991A .991A .993 -.026 1.019 3150 ---- ---- .962A .962A .963 -.025 .988 8 3175 ---- ---- .934A .934A .935 -.024 .959 3200 ---- ---- .908A .908A .908 -.023 .931 3225 ---- ---- .882A .882A .881 -.023 .904 3250 ---- ---- .858A .858A .856 -.022 .878 12 3275 ---- ---- .834A .834A .832 -.021 .853 3300 ---- ---- .812A .812A .809 -.020 .829 3325 ---- ---- .790A .790A .787 -.019 .806 3350 ---- ---- .769A .769A .765 -.019 .784 3375 ---- ---- .749A .749A .745 -.018 .763 3400 ---- ---- .730A .730A .725 -.018 .743 3425 ---- ---- .712A .712A .706 -.018 .724 3450 ---- ---- .694A .694A .687 -.018 .705 9 3475 ---- ---- .677A .677A .670 -.017 .687 1 1 3500 ---- ---- .660A .660A .653 -.016 .669 125 4000 ---- ---- .422A .422A .413 -.011 .424 5 116 4500 ---- ---- ---- ---- .280 -.008 .288 5000 ---- ---- ---- ---- .199 -.006 .205 25 6000 ---- ---- ---- ---- .112 -.004 .116 7000 ---- ---- ---- ---- .073 -.002 .075 50 8000 ---- ---- ---- ---- .052 -.001 .053 825 ---- ---- ---- ---- 16.501 -.075 16.576 850 ---- ---- ---- ---- 16.251 -.075 16.326 875 ---- ---- ---- ---- 16.001 -.075 16.076 900 ---- ---- ---- ---- 15.751 -.075 15.826 9000 ---- ---- ---- ---- .039 -.001 .040 925 ---- ---- ---- ---- 15.501 -.075 15.576 950 ---- ---- ---- ---- 15.251 -.075 15.326 975 ---- ---- ---- ---- 15.001 -.075 15.076 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 15.050 -.075 15.125 10000 ---- ---- .101A ---- .070 -.056 .126 9 1025 ---- ---- ---- ---- 14.800 -.075 14.875 1050 ---- ---- ---- ---- 14.550 -.075 14.625 1075 ---- ---- ---- ---- 14.300 -.075 14.375 1100 ---- ---- ---- ---- 14.050 -.075 14.125 1125 ---- ---- ---- ---- 13.800 -.075 13.875 1150 ---- ---- ---- ---- 13.550 -.075 13.625 1175 ---- ---- ---- ---- 13.300 -.075 13.375 1200 ---- ---- ---- ---- 13.050 -.075 13.125 1225 ---- ---- ---- ---- 12.800 -.075 12.875 1250 ---- ---- ---- ---- 12.550 -.075 12.625 1275 ---- ---- ---- ---- 12.300 -.075 12.375 1300 ---- ---- ---- ---- 12.050 -.075 12.125 1325 ---- ---- ---- ---- 11.800 -.075 11.875 1350 ---- ---- ---- ---- 11.550 -.075 11.625 1375 ---- ---- ---- ---- 11.303 -.074 11.377 1400 ---- ---- ---- ---- 11.056 -.075 11.131 1425 ---- ---- ---- ---- 10.812 -.075 10.887 1450 ---- ---- ---- ---- 10.570 -.074 10.644 1475 ---- ---- ---- ---- 10.329 -.075 10.404 1500 ---- ---- ---- ---- 10.090 -.074 10.164 1525 ---- ---- ---- ---- 9.852 -.075 9.927 1550 ---- ---- ---- ---- 9.616 -.075 9.691 1575 ---- ---- ---- ---- 9.382 -.076 9.458 1600 ---- ---- ---- ---- 9.150 -.075 9.225 1625 ---- ---- ---- ---- 8.920 -.075 8.995 1650 ---- ---- ---- ---- 8.691 -.076 8.767 1675 ---- ---- ---- ---- 8.465 -.076 8.541 1700 ---- ---- ---- ---- 8.241 -.076 8.317 1725 ---- ---- ---- ---- 8.019 -.076 8.095 1750 ---- ---- ---- ---- 7.799 -.077 7.876 1775 ---- ---- ---- ---- 7.583 -.077 7.660 1800 ---- ---- ---- ---- 7.369 -.077 7.446 1825 ---- ---- ---- ---- 7.159 -.076 7.235 1850 ---- ---- ---- ---- 6.952 -.076 7.028 1875 ---- ---- ---- ---- 6.748 -.076 6.824 2 1900 ---- ---- ---- ---- 6.548 -.076 6.624 1 1925 ---- ---- ---- ---- 6.352 -.075 6.427 2 1950 ---- ---- ---- ---- 6.160 -.074 6.234 4 1975 ---- ---- ---- ---- 5.971 -.074 6.045 2000 ---- ---- ---- ---- 5.787 -.073 5.860 2025 ---- ---- ---- ---- 5.607 -.073 5.680 2050 ---- ---- ---- ---- 5.431 -.072 5.503 2075 ---- ---- ---- ---- 5.260 -.071 5.331 2100 ---- 5.241B 5.124A 5.124A 5.093 -.070 5.163 2125 ---- ---- ---- ---- 4.930 -.069 4.999 2150 ---- ---- ---- ---- 4.772 -.068 4.840 2175 ---- ---- ---- ---- 4.618 -.067 4.685 2200 ---- ---- ---- ---- 4.468 -.067 4.535 1 2225 ---- ---- ---- ---- 4.323 -.066 4.389 2250 ---- ---- ---- ---- 4.182 -.066 4.248 2275 ---- ---- ---- ---- 4.045 -.065 4.110 1 2300 ---- ---- ---- ---- 3.913 -.065 3.978 2325 ---- ---- ---- ---- 3.785 -.064 3.849 2350 ---- ---- ---- ---- 3.662 -.063 3.725 2375 ---- ---- ---- ---- 3.542 -.063 3.605 2400 ---- ---- ---- ---- 3.427 -.062 3.489 1 2425 ---- 3.414B 3.376A 3.376A 3.315 -.062 3.377 2450 ---- 3.303B ---- ---- 3.208 -.061 3.269 2475 ---- 3.196B ---- ---- 3.105 -.059 3.164 2500 ---- 3.095B ---- ---- 3.005 -.059 3.064 5 2525 ---- ---- ---- ---- 2.909 -.058 2.967 8 2550 ---- ---- ---- ---- 2.817 -.056 2.873 126 2575 ---- ---- ---- ---- 2.729 -.054 2.783 2600 ---- 2.715B ---- ---- 2.643 -.054 2.697 100 2625 ---- ---- ---- ---- 2.562 -.052 2.614 2650 ---- ---- ---- ---- 2.483 -.051 2.534 150 2675 ---- ---- ---- ---- 2.407 -.050 2.457 2700 ---- ---- ---- ---- 2.335 -.048 2.383 1 2725 ---- ---- ---- ---- 2.265 -.046 2.311 2750 ---- ---- ---- ---- 2.198 -.045 2.243 1 2775 ---- ---- ---- ---- 2.134 -.043 2.177 2800 ---- ---- ---- ---- 2.073 -.041 2.114 3 2825 ---- ---- ---- ---- 2.014 -.039 2.053 2850 ---- ---- ---- ---- 1.957 -.038 1.995 2875 ---- ---- ---- ---- 1.902 -.037 1.939 2900 ---- ---- ---- ---- 1.850 -.035 1.885 2925 ---- ---- ---- ---- 1.800 -.033 1.833 2950 ---- ---- ---- ---- 1.751 -.032 1.783 2975 ---- ---- ---- ---- 1.705 -.030 1.735 3000 ---- ---- ---- ---- 1.660 -.029 1.689 783 3025 ---- ---- ---- ---- 1.618 -.027 1.645 3050 ---- ---- ---- ---- 1.576 -.026 1.602 3075 ---- ---- ---- ---- 1.536 -.025 1.561 3100 ---- ---- ---- ---- 1.498 -.023 1.521 1 3125 ---- ---- ---- ---- 1.461 -.022 1.483 3150 ---- ---- ---- ---- 1.426 -.020 1.446 3175 ---- ---- ---- ---- 1.391 -.019 1.410 3200 ---- ---- ---- ---- 1.358 -.018 1.376 3225 ---- ---- ---- ---- 1.326 -.016 1.342 3250 ---- ---- ---- ---- 1.295 -.015 1.310 3275 ---- ---- ---- ---- 1.265 -.014 1.279 3300 ---- ---- ---- ---- 1.236 -.013 1.249 26 3325 ---- ---- ---- ---- 1.208 -.012 1.220 3350 ---- ---- ---- ---- 1.181 -.011 1.192 3375 ---- ---- ---- ---- 1.154 -.011 1.165 3400 ---- ---- ---- ---- 1.129 -.010 1.139 3425 ---- ---- ---- ---- 1.104 -.009 1.113 3450 ---- ---- ---- ---- 1.080 -.009 1.089 3475 ---- ---- ---- ---- 1.057 -.008 1.065 3500 ---- ---- ---- ---- 1.035 -.007 1.042 2 591 3525 ---- ---- ---- ---- 1.013 -.006 1.019 3550 ---- ---- ---- ---- .992 -.006 .998 3575 ---- ---- ---- ---- .971 -.006 .977 3600 ---- ---- ---- ---- .952 -.004 .956 3625 ---- ---- ---- ---- .932 -.005 .937 3650 ---- ---- ---- ---- .914 -.003 .917 2 3675 ---- ---- ---- ---- .896 -.003 .899 3700 ---- ---- ---- ---- .878 -.003 .881 3725 ---- ---- ---- ---- .861 -.003 .864 3750 ---- ---- ---- ---- .844 -.003 .847 3775 ---- ---- ---- ---- .828 -.002 .830 3800 ---- ---- ---- ---- .813 -.001 .814 3825 ---- ---- ---- ---- .798 -.001 .799 3850 ---- ---- ---- ---- .783 -.001 .784 3875 ---- ---- ---- ---- .768 -.001 .769 3900 ---- ---- ---- ---- .754 -.001 .755 3925 ---- ---- ---- ---- .741 UNCH .741 3950 ---- ---- ---- ---- .728 UNCH .728 3975 ---- ---- ---- ---- .715 UNCH .715 4000 ---- ---- ---- ---- .702 UNCH .702 112 4025 ---- ---- ---- ---- .690 UNCH .690 4050 ---- ---- ---- ---- .678 UNCH .678 4075 ---- ---- ---- ---- .667 +.001 .666 4500 ---- ---- ---- ---- .509 +.001 .508 1 5000 ---- ---- ---- ---- .386 -.001 .387 49 6000 ---- ---- ---- ---- .246 -.001 .247 7000 ---- ---- ---- ---- .170 -.001 .171 3 725 ---- ---- ---- ---- 17.800 -.075 17.875 750 ---- ---- ---- ---- 17.550 -.075 17.625 775 ---- ---- ---- ---- 17.300 -.075 17.375 800 ---- ---- ---- ---- 17.050 -.075 17.125 8000 ---- ---- ---- ---- .123 -.015 .138 825 ---- ---- ---- ---- 16.800 -.075 16.875 850 ---- ---- ---- ---- 16.550 -.075 16.625 875 ---- ---- ---- ---- 16.300 -.075 16.375 900 ---- ---- ---- ---- 16.050 -.075 16.125 9000 ---- ---- ---- ---- .091 -.035 .126 925 ---- ---- ---- ---- 15.800 -.075 15.875 950 ---- ---- ---- ---- 15.550 -.075 15.625 975 ---- ---- ---- ---- 15.300 -.075 15.375 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.589 -.075 15.664 1025 ---- ---- ---- ---- 15.339 -.075 15.414 1050 ---- ---- ---- ---- 15.089 -.075 15.164 1075 ---- ---- ---- ---- 14.839 -.075 14.914 1100 ---- ---- ---- ---- 14.589 -.075 14.664 1125 ---- ---- ---- ---- 14.339 -.075 14.414 1150 ---- ---- ---- ---- 14.089 -.075 14.164 1175 ---- ---- ---- ---- 13.839 -.075 13.914 1200 ---- ---- ---- ---- 13.589 -.075 13.664 1225 ---- ---- ---- ---- 13.339 -.075 13.414 1250 ---- ---- ---- ---- 13.089 -.075 13.164 1275 ---- ---- ---- ---- 12.839 -.075 12.914 1300 ---- ---- ---- ---- 12.589 -.075 12.664 1325 ---- ---- ---- ---- 12.339 -.075 12.414 1350 ---- ---- ---- ---- 12.091 -.074 12.165 1375 ---- ---- ---- ---- 11.845 -.074 11.919 1400 ---- ---- ---- ---- 11.601 -.074 11.675 1425 ---- ---- ---- ---- 11.359 -.073 11.432 1450 ---- ---- ---- ---- 11.119 -.073 11.192 1475 ---- ---- ---- ---- 10.882 -.072 10.954 1500 ---- ---- ---- ---- 10.646 -.073 10.719 1525 ---- ---- ---- ---- 10.413 -.072 10.485 1550 ---- ---- ---- ---- 10.182 -.072 10.254 1575 ---- ---- ---- ---- 9.954 -.071 10.025 1600 ---- ---- ---- ---- 9.728 -.070 9.798 1625 ---- ---- ---- ---- 9.504 -.070 9.574 1650 ---- ---- ---- ---- 9.283 -.069 9.352 1675 ---- ---- ---- ---- 9.064 -.069 9.133 1700 ---- ---- ---- ---- 8.848 -.069 8.917 1725 ---- ---- ---- ---- 8.636 -.068 8.704 1750 ---- ---- ---- ---- 8.426 -.067 8.493 1775 ---- ---- ---- ---- 8.219 -.067 8.286 1800 ---- ---- ---- ---- 8.016 -.067 8.083 1825 ---- ---- ---- ---- 7.817 -.065 7.882 1850 ---- ---- ---- ---- 7.621 -.065 7.686 1875 ---- ---- ---- ---- 7.429 -.064 7.493 1900 ---- ---- ---- ---- 7.241 -.064 7.305 1925 ---- ---- ---- ---- 7.057 -.063 7.120 1950 ---- ---- ---- ---- 6.877 -.063 6.940 1975 ---- ---- ---- ---- 6.702 -.062 6.764 2000 ---- ---- ---- ---- 6.532 -.061 6.593 2025 ---- ---- ---- ---- 6.366 -.060 6.426 2050 ---- ---- ---- ---- 6.204 -.060 6.264 2075 ---- ---- ---- ---- 6.047 -.059 6.106 2100 ---- ---- ---- ---- 5.895 -.058 5.953 2125 ---- ---- ---- ---- 5.748 -.057 5.805 2150 ---- ---- ---- ---- 5.605 -.057 5.662 2175 ---- ---- ---- ---- 5.467 -.056 5.523 2200 ---- ---- ---- ---- 5.334 -.055 5.389 2225 ---- ---- ---- ---- 5.206 -.054 5.260 2250 ---- ---- ---- ---- 5.082 -.054 5.136 2275 ---- ---- ---- ---- 4.963 -.053 5.016 2300 ---- ---- ---- ---- 4.848 -.053 4.901 2325 ---- ---- ---- ---- 4.738 -.052 4.790 2350 ---- ---- ---- ---- 4.632 -.051 4.683 2375 ---- ---- ---- ---- 4.530 -.050 4.580 2400 ---- ---- ---- ---- 4.432 -.049 4.481 2425 ---- ---- ---- ---- 4.337 -.049 4.386 2450 ---- ---- ---- ---- 4.246 -.048 4.294 2475 ---- ---- ---- ---- 4.157 -.048 4.205 2500 ---- ---- ---- ---- 4.072 -.046 4.118 2525 ---- ---- ---- ---- 3.988 -.047 4.035 2550 ---- ---- ---- ---- 3.908 -.045 3.953 2575 ---- ---- ---- ---- 3.829 -.045 3.874 2600 ---- ---- ---- ---- 3.752 -.044 3.796 2625 ---- ---- ---- ---- 3.676 -.044 3.720 2650 ---- ---- ---- ---- 3.602 -.043 3.645 2675 ---- ---- ---- ---- 3.529 -.043 3.572 2700 ---- ---- ---- ---- 3.457 -.042 3.499 2725 ---- ---- ---- ---- 3.386 -.041 3.427 2750 ---- ---- ---- ---- 3.316 -.041 3.357 2775 ---- ---- ---- ---- 3.248 -.040 3.288 2800 ---- ---- ---- ---- 3.181 -.039 3.220 2825 ---- ---- ---- ---- 3.115 -.039 3.154 2850 ---- ---- ---- ---- 3.050 -.039 3.089 2875 ---- ---- ---- ---- 2.987 -.038 3.025 2900 ---- ---- ---- ---- 2.926 -.037 2.963 2925 ---- ---- ---- ---- 2.866 -.037 2.903 2950 ---- ---- ---- ---- 2.808 -.036 2.844 2975 ---- ---- ---- ---- 2.751 -.036 2.787 3000 ---- ---- ---- ---- 2.697 -.035 2.732 3025 ---- ---- ---- ---- 2.644 -.035 2.679 3050 ---- ---- ---- ---- 2.593 -.035 2.628 3075 ---- ---- ---- ---- 2.544 -.034 2.578 3100 ---- ---- ---- ---- 2.497 -.034 2.531 3125 ---- ---- ---- ---- 2.452 -.033 2.485 3150 ---- ---- ---- ---- 2.408 -.033 2.441 3175 ---- ---- ---- ---- 2.366 -.032 2.398 3200 ---- ---- ---- ---- 2.326 -.031 2.357 3225 ---- ---- ---- ---- 2.287 -.031 2.318 3250 ---- ---- ---- ---- 2.249 -.031 2.280 3275 ---- ---- ---- ---- 2.213 -.030 2.243 3300 ---- ---- ---- ---- 2.178 -.030 2.208 3325 ---- ---- ---- ---- 2.144 -.030 2.174 3350 ---- ---- ---- ---- 2.112 -.029 2.141 3375 ---- ---- ---- ---- 2.081 -.029 2.110 3400 ---- ---- ---- ---- 2.051 -.028 2.079 3425 ---- ---- ---- ---- 2.021 -.029 2.050 3450 ---- ---- ---- ---- 1.993 -.028 2.021 3475 ---- ---- ---- ---- 1.966 -.028 1.994 3500 ---- ---- ---- ---- 1.940 -.027 1.967 3525 ---- ---- ---- ---- 1.914 -.027 1.941 3550 ---- ---- ---- ---- 1.890 -.027 1.917 3575 ---- ---- ---- ---- 1.866 -.026 1.892 3600 ---- ---- ---- ---- 1.843 -.026 1.869 3625 ---- ---- ---- ---- 1.821 -.025 1.846 3650 ---- ---- ---- ---- 1.799 -.025 1.824 3675 ---- ---- ---- ---- 1.778 -.025 1.803 3700 ---- ---- ---- ---- 1.757 -.025 1.782 3725 ---- ---- ---- ---- 1.737 -.025 1.762 3750 ---- ---- ---- ---- 1.718 -.025 1.743 3775 ---- ---- ---- ---- 1.699 -.024 1.723 3800 ---- ---- ---- ---- 1.681 -.024 1.705 3825 ---- ---- ---- ---- 1.663 -.024 1.687 3850 ---- ---- ---- ---- 1.646 -.024 1.670 3875 ---- ---- ---- ---- 1.629 -.024 1.653 3900 ---- ---- ---- ---- 1.613 -.023 1.636 3925 ---- ---- ---- ---- 1.597 -.023 1.620 3950 ---- ---- ---- ---- 1.582 -.023 1.605 3975 ---- ---- ---- ---- 1.567 -.023 1.590 4000 ---- ---- ---- ---- 1.552 -.023 1.575 4025 ---- ---- ---- ---- 1.538 -.023 1.561 4050 ---- ---- ---- ---- 1.525 -.022 1.547 4075 ---- ---- ---- ---- 1.511 -.022 1.533 4100 ---- ---- ---- ---- 1.498 -.022 1.520 725 ---- ---- ---- ---- 18.339 -.075 18.414 750 ---- ---- ---- ---- 18.089 -.075 18.164 775 ---- ---- ---- ---- 17.839 -.075 17.914 800 ---- ---- ---- ---- 17.589 -.075 17.664 825 ---- ---- ---- ---- 17.339 -.075 17.414 850 ---- ---- ---- ---- 17.089 -.075 17.164 875 ---- ---- ---- ---- 16.839 -.075 16.914 900 ---- ---- ---- ---- 16.589 -.075 16.664 925 ---- ---- ---- ---- 16.339 -.075 16.414 950 ---- ---- ---- ---- 16.089 -.075 16.164 975 ---- ---- ---- ---- 15.839 -.075 15.914 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 16.021 -.075 16.096 1025 ---- ---- ---- ---- 15.771 -.075 15.846 1050 ---- ---- ---- ---- 15.521 -.075 15.596 1075 ---- ---- ---- ---- 15.271 -.075 15.346 1100 ---- ---- ---- ---- 15.021 -.075 15.096 1125 ---- ---- ---- ---- 14.771 -.075 14.846 1150 ---- ---- ---- ---- 14.523 -.075 14.598 1175 ---- ---- ---- ---- 14.277 -.075 14.352 1200 ---- ---- ---- ---- 14.033 -.074 14.107 1225 ---- ---- ---- ---- 13.790 -.074 13.864 1250 ---- ---- ---- ---- 13.549 -.073 13.622 1275 ---- ---- ---- ---- 13.309 -.074 13.383 1300 ---- ---- ---- ---- 13.071 -.073 13.144 1325 ---- ---- ---- ---- 12.834 -.073 12.907 1350 ---- ---- ---- ---- 12.599 -.072 12.671 1375 ---- ---- ---- ---- 12.364 -.073 12.437 1400 ---- ---- ---- ---- 12.131 -.072 12.203 1425 ---- ---- ---- ---- 11.900 -.071 11.971 1450 ---- ---- ---- ---- 11.669 -.072 11.741 1475 ---- ---- ---- ---- 11.440 -.071 11.511 1500 ---- ---- ---- ---- 11.212 -.071 11.283 1525 ---- ---- ---- ---- 10.985 -.071 11.056 1550 ---- ---- ---- ---- 10.760 -.071 10.831 1575 ---- ---- ---- ---- 10.537 -.070 10.607 1600 ---- ---- ---- ---- 10.316 -.069 10.385 1625 ---- ---- ---- ---- 10.096 -.069 10.165 1650 ---- ---- ---- ---- 9.879 -.069 9.948 1675 ---- ---- ---- ---- 9.665 -.068 9.733 1700 ---- ---- ---- ---- 9.453 -.068 9.521 1725 ---- ---- ---- ---- 9.245 -.067 9.312 1750 ---- ---- ---- ---- 9.040 -.066 9.106 1775 ---- ---- ---- ---- 8.838 -.066 8.904 1800 ---- ---- ---- ---- 8.641 -.065 8.706 1825 ---- ---- ---- ---- 8.447 -.065 8.512 1850 ---- ---- ---- ---- 8.257 -.065 8.322 1875 ---- ---- ---- ---- 8.071 -.064 8.135 1900 ---- ---- ---- ---- 7.890 -.063 7.953 1925 ---- ---- ---- ---- 7.713 -.062 7.775 1950 ---- ---- ---- ---- 7.539 -.063 7.602 1975 ---- ---- ---- ---- 7.371 -.061 7.432 2000 ---- ---- ---- ---- 7.206 -.061 7.267 2025 ---- ---- ---- ---- 7.046 -.060 7.106 2050 ---- ---- ---- ---- 6.890 -.060 6.950 2075 ---- ---- ---- ---- 6.738 -.059 6.797 2100 ---- ---- ---- ---- 6.591 -.058 6.649 2125 ---- ---- ---- ---- 6.447 -.058 6.505 2150 ---- ---- ---- ---- 6.308 -.057 6.365 2175 ---- ---- ---- ---- 6.173 -.057 6.230 2200 ---- ---- ---- ---- 6.042 -.056 6.098 2225 ---- ---- ---- ---- 5.915 -.055 5.970 2250 ---- ---- ---- ---- 5.792 -.054 5.846 2275 ---- ---- ---- ---- 5.672 -.054 5.726 2300 ---- ---- ---- ---- 5.556 -.054 5.610 2325 ---- ---- ---- ---- 5.444 -.053 5.497 2350 ---- ---- ---- ---- 5.335 -.052 5.387 2375 ---- ---- ---- ---- 5.229 -.052 5.281 2400 ---- ---- ---- ---- 5.127 -.051 5.178 2425 ---- ---- ---- ---- 5.028 -.050 5.078 2450 ---- ---- ---- ---- 4.931 -.050 4.981 2475 ---- ---- ---- ---- 4.838 -.049 4.887 2500 ---- ---- ---- ---- 4.747 -.048 4.795 2525 ---- ---- ---- ---- 4.659 -.048 4.707 2550 ---- ---- ---- ---- 4.573 -.047 4.620 2575 ---- ---- ---- ---- 4.490 -.047 4.537 2600 ---- ---- ---- ---- 4.410 -.046 4.456 2625 ---- ---- ---- ---- 4.331 -.046 4.377 2650 ---- ---- ---- ---- 4.255 -.045 4.300 2675 ---- ---- ---- ---- 4.181 -.044 4.225 2700 ---- ---- ---- ---- 4.108 -.044 4.152 2725 ---- ---- ---- ---- 4.038 -.043 4.081 2750 ---- ---- ---- ---- 3.969 -.042 4.011 2775 ---- ---- ---- ---- 3.902 -.042 3.944 2800 ---- ---- ---- ---- 3.836 -.042 3.878 2825 ---- ---- ---- ---- 3.773 -.041 3.814 2850 ---- ---- ---- ---- 3.711 -.041 3.752 2875 ---- ---- ---- ---- 3.651 -.040 3.691 2900 ---- ---- ---- ---- 3.592 -.040 3.632 2925 ---- ---- ---- ---- 3.536 -.039 3.575 2950 ---- ---- ---- ---- 3.481 -.039 3.520 2975 ---- ---- ---- ---- 3.428 -.038 3.466 3000 ---- ---- ---- ---- 3.376 -.038 3.414 3025 ---- ---- ---- ---- 3.326 -.038 3.364 3050 ---- ---- ---- ---- 3.278 -.037 3.315 3075 ---- ---- ---- ---- 3.231 -.037 3.268 3100 ---- ---- ---- ---- 3.186 -.037 3.223 3125 ---- ---- ---- ---- 3.143 -.036 3.179 3150 ---- ---- ---- ---- 3.101 -.036 3.137 3175 ---- ---- ---- ---- 3.061 -.035 3.096 3200 ---- ---- ---- ---- 3.022 -.035 3.057 3225 ---- ---- ---- ---- 2.984 -.035 3.019 3250 ---- ---- ---- ---- 2.948 -.034 2.982 3275 ---- ---- ---- ---- 2.913 -.033 2.946 3300 ---- ---- ---- ---- 2.878 -.034 2.912 3325 ---- ---- ---- ---- 2.845 -.033 2.878 3350 ---- ---- ---- ---- 2.813 -.032 2.845 3375 ---- ---- ---- ---- 2.781 -.033 2.814 3400 ---- ---- ---- ---- 2.750 -.032 2.782 3425 ---- ---- ---- ---- 2.720 -.032 2.752 3450 ---- ---- ---- ---- 2.691 -.031 2.722 3475 ---- ---- ---- ---- 2.662 -.031 2.693 3500 ---- ---- ---- ---- 2.634 -.031 2.665 3525 ---- ---- ---- ---- 2.606 -.031 2.637 3550 ---- ---- ---- ---- 2.578 -.031 2.609 3575 ---- ---- ---- ---- 2.551 -.031 2.582 3600 ---- ---- ---- ---- 2.525 -.030 2.555 3625 ---- ---- ---- ---- 2.498 -.030 2.528 3650 ---- ---- ---- ---- 2.472 -.029 2.501 3675 ---- ---- ---- ---- 2.445 -.030 2.475 3700 ---- ---- ---- ---- 2.419 -.029 2.448 3725 ---- ---- ---- ---- 2.394 -.028 2.422 3750 ---- ---- ---- ---- 2.368 -.029 2.397 3775 ---- ---- ---- ---- 2.343 -.028 2.371 3800 ---- ---- ---- ---- 2.318 -.028 2.346 3825 ---- ---- ---- ---- 2.293 -.028 2.321 3850 ---- ---- ---- ---- 2.269 -.027 2.296 3875 ---- ---- ---- ---- 2.244 -.028 2.272 3900 ---- ---- ---- ---- 2.221 -.027 2.248 3925 ---- ---- ---- ---- 2.197 -.027 2.224 3950 ---- ---- ---- ---- 2.174 -.027 2.201 3975 ---- ---- ---- ---- 2.151 -.027 2.178 4000 ---- ---- ---- ---- 2.129 -.026 2.155 4025 ---- ---- ---- ---- 2.107 -.026 2.133 4050 ---- ---- ---- ---- 2.086 -.025 2.111 4075 ---- ---- ---- ---- 2.064 -.026 2.090 4100 ---- ---- ---- ---- 2.044 -.025 2.069 725 ---- ---- ---- ---- 18.771 -.075 18.846 750 ---- ---- ---- ---- 18.521 -.075 18.596 775 ---- ---- ---- ---- 18.271 -.075 18.346 800 ---- ---- ---- ---- 18.021 -.075 18.096 825 ---- ---- ---- ---- 17.771 -.075 17.846 850 ---- ---- ---- ---- 17.521 -.075 17.596 875 ---- ---- ---- ---- 17.271 -.075 17.346 900 ---- ---- ---- ---- 17.021 -.075 17.096 925 ---- ---- ---- ---- 16.771 -.075 16.846 950 ---- ---- ---- ---- 16.521 -.075 16.596 975 ---- ---- ---- ---- 16.271 -.075 16.346 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.186 -.075 16.261 1025 ---- ---- ---- ---- 15.940 -.075 16.015 1050 ---- ---- ---- ---- 15.696 -.075 15.771 1075 ---- ---- ---- ---- 15.454 -.074 15.528 1100 ---- ---- ---- ---- 15.214 -.074 15.288 1125 ---- ---- ---- ---- 14.976 -.074 15.050 1150 ---- ---- ---- ---- 14.739 -.074 14.813 1175 ---- ---- ---- ---- 14.505 -.073 14.578 1200 ---- ---- ---- ---- 14.271 -.074 14.345 1225 ---- ---- ---- ---- 14.039 -.073 14.112 1250 ---- ---- ---- ---- 13.809 -.073 13.882 1275 ---- ---- ---- ---- 13.579 -.073 13.652 1300 ---- ---- ---- ---- 13.352 -.072 13.424 1325 ---- ---- ---- ---- 13.125 -.072 13.197 1350 ---- ---- ---- ---- 12.899 -.072 12.971 1375 ---- ---- ---- ---- 12.675 -.071 12.746 1400 ---- ---- ---- ---- 12.452 -.071 12.523 1425 ---- ---- ---- ---- 12.229 -.071 12.300 1450 ---- ---- ---- ---- 12.008 -.071 12.079 1475 ---- ---- ---- ---- 11.788 -.070 11.858 1500 ---- ---- ---- ---- 11.569 -.070 11.639 1525 ---- ---- ---- ---- 11.351 -.069 11.420 1550 ---- ---- ---- ---- 11.134 -.069 11.203 1575 ---- ---- ---- ---- 10.919 -.069 10.988 1600 ---- ---- ---- ---- 10.705 -.069 10.774 1625 ---- ---- ---- ---- 10.494 -.068 10.562 1650 ---- ---- ---- ---- 10.285 -.068 10.353 1675 ---- ---- ---- ---- 10.078 -.067 10.145 1700 ---- ---- ---- ---- 9.874 -.067 9.941 1725 ---- ---- ---- ---- 9.673 -.066 9.739 1750 ---- ---- ---- ---- 9.475 -.066 9.541 1775 ---- ---- ---- ---- 9.281 -.066 9.347 1800 ---- ---- ---- ---- 9.091 -.065 9.156 1825 ---- ---- ---- ---- 8.904 -.065 8.969 1850 ---- ---- ---- ---- 8.722 -.064 8.786 1875 ---- ---- ---- ---- 8.544 -.064 8.608 1900 ---- ---- ---- ---- 8.370 -.063 8.433 1925 ---- ---- ---- ---- 8.200 -.063 8.263 1950 ---- ---- ---- ---- 8.035 -.062 8.097 1975 ---- ---- ---- ---- 7.874 -.061 7.935 2000 ---- ---- ---- ---- 7.717 -.061 7.778 2025 ---- ---- ---- ---- 7.564 -.061 7.625 2050 ---- ---- ---- ---- 7.416 -.060 7.476 2075 ---- ---- ---- ---- 7.272 -.059 7.331 2100 ---- ---- ---- ---- 7.132 -.059 7.191 2125 ---- ---- ---- ---- 6.996 -.058 7.054 2150 ---- ---- ---- ---- 6.865 -.057 6.922 2175 ---- ---- ---- ---- 6.737 -.057 6.794 2200 ---- ---- ---- ---- 6.613 -.057 6.670 2225 ---- ---- ---- ---- 6.493 -.056 6.549 2250 ---- ---- ---- ---- 6.377 -.055 6.432 2275 ---- ---- ---- ---- 6.265 -.054 6.319 2300 ---- ---- ---- ---- 6.155 -.054 6.209 2325 ---- ---- ---- ---- 6.049 -.054 6.103 2350 ---- ---- ---- ---- 5.946 -.053 5.999 2375 ---- ---- ---- ---- 5.846 -.053 5.899 2400 ---- ---- ---- ---- 5.749 -.052 5.801 2425 ---- ---- ---- ---- 5.655 -.051 5.706 2450 ---- ---- ---- ---- 5.563 -.051 5.614 2475 ---- ---- ---- ---- 5.474 -.050 5.524 2500 ---- ---- ---- ---- 5.388 -.049 5.437 2525 ---- ---- ---- ---- 5.303 -.049 5.352 2550 ---- ---- ---- ---- 5.222 -.048 5.270 2575 ---- ---- ---- ---- 5.142 -.048 5.190 2600 ---- ---- ---- ---- 5.064 -.048 5.112 2625 ---- ---- ---- ---- 4.989 -.047 5.036 2650 ---- ---- ---- ---- 4.915 -.047 4.962 2675 ---- ---- ---- ---- 4.844 -.046 4.890 2700 ---- ---- ---- ---- 4.774 -.045 4.819 2725 ---- ---- ---- ---- 4.706 -.045 4.751 2750 ---- ---- ---- ---- 4.639 -.045 4.684 2775 ---- ---- ---- ---- 4.574 -.044 4.618 2800 ---- ---- ---- ---- 4.510 -.044 4.554 2825 ---- ---- ---- ---- 4.448 -.044 4.492 2850 ---- ---- ---- ---- 4.388 -.043 4.431 2875 ---- ---- ---- ---- 4.329 -.042 4.371 2900 ---- ---- ---- ---- 4.271 -.042 4.313 2925 ---- ---- ---- ---- 4.216 -.041 4.257 2950 ---- ---- ---- ---- 4.161 -.042 4.203 2975 ---- ---- ---- ---- 4.109 -.040 4.149 3000 ---- ---- ---- ---- 4.057 -.041 4.098 3025 ---- ---- ---- ---- 4.008 -.040 4.048 3050 ---- ---- ---- ---- 3.960 -.039 3.999 3075 ---- ---- ---- ---- 3.913 -.039 3.952 3100 ---- ---- ---- ---- 3.868 -.039 3.907 3125 ---- ---- ---- ---- 3.825 -.038 3.863 3150 ---- ---- ---- ---- 3.783 -.038 3.821 3175 ---- ---- ---- ---- 3.742 -.038 3.780 3200 ---- ---- ---- ---- 3.703 -.038 3.741 3225 ---- ---- ---- ---- 3.666 -.037 3.703 3250 ---- ---- ---- ---- 3.629 -.037 3.666 3275 ---- ---- ---- ---- 3.594 -.036 3.630 3300 ---- ---- ---- ---- 3.559 -.036 3.595 3325 ---- ---- ---- ---- 3.526 -.036 3.562 3350 ---- ---- ---- ---- 3.493 -.036 3.529 3375 ---- ---- ---- ---- 3.462 -.035 3.497 3400 ---- ---- ---- ---- 3.431 -.035 3.466 3425 ---- ---- ---- ---- 3.401 -.035 3.436 3450 ---- ---- ---- ---- 3.371 -.035 3.406 3475 ---- ---- ---- ---- 3.343 -.034 3.377 3500 ---- ---- ---- ---- 3.314 -.035 3.349 3525 ---- ---- ---- ---- 3.287 -.034 3.321 3550 ---- ---- ---- ---- 3.259 -.034 3.293 3575 ---- ---- ---- ---- 3.232 -.034 3.266 3600 ---- ---- ---- ---- 3.206 -.033 3.239 3625 ---- ---- ---- ---- 3.180 -.033 3.213 3650 ---- ---- ---- ---- 3.154 -.033 3.187 3675 ---- ---- ---- ---- 3.129 -.033 3.162 3700 ---- ---- ---- ---- 3.104 -.033 3.137 3725 ---- ---- ---- ---- 3.080 -.032 3.112 3750 ---- ---- ---- ---- 3.056 -.032 3.088 3775 ---- ---- ---- ---- 3.032 -.032 3.064 3800 ---- ---- ---- ---- 3.009 -.031 3.040 3825 ---- ---- ---- ---- 2.986 -.031 3.017 3850 ---- ---- ---- ---- 2.964 -.031 2.995 3875 ---- ---- ---- ---- 2.942 -.031 2.973 3900 ---- ---- ---- ---- 2.920 -.031 2.951 3925 ---- ---- ---- ---- 2.899 -.030 2.929 3950 ---- ---- ---- ---- 2.878 -.030 2.908 3975 ---- ---- ---- ---- 2.858 -.030 2.888 4000 ---- ---- ---- ---- 2.838 -.030 2.868 4025 ---- ---- ---- ---- 2.818 -.030 2.848 4050 ---- ---- ---- ---- 2.799 -.030 2.829 4075 ---- ---- ---- ---- 2.780 -.030 2.810 4100 ---- ---- ---- ---- 2.762 -.029 2.791 4125 ---- ---- ---- ---- 2.744 -.029 2.773 925 ---- ---- ---- ---- 16.934 -.075 17.009 950 ---- ---- ---- ---- 16.684 -.075 16.759 975 ---- ---- ---- ---- 16.434 -.075 16.509 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.309 -.074 16.383 1025 ---- ---- ---- ---- 16.068 -.074 16.142 1050 ---- ---- ---- ---- 15.829 -.074 15.903 1075 ---- ---- ---- ---- 15.592 -.075 15.667 1100 ---- ---- ---- ---- 15.358 -.074 15.432 1125 ---- ---- ---- ---- 15.125 -.074 15.199 1150 ---- ---- ---- ---- 14.894 -.073 14.967 1175 ---- ---- ---- ---- 14.664 -.074 14.738 1200 ---- ---- ---- ---- 14.436 -.074 14.510 1225 ---- ---- ---- ---- 14.210 -.073 14.283 1250 ---- ---- ---- ---- 13.985 -.073 14.058 1275 ---- ---- ---- ---- 13.762 -.073 13.835 1300 ---- ---- ---- ---- 13.539 -.073 13.612 1325 ---- ---- ---- ---- 13.319 -.072 13.391 1350 ---- ---- ---- ---- 13.099 -.072 13.171 1375 ---- ---- ---- ---- 12.881 -.071 12.952 1400 ---- ---- ---- ---- 12.663 -.072 12.735 1425 ---- ---- ---- ---- 12.447 -.071 12.518 1450 ---- ---- ---- ---- 12.232 -.071 12.303 1475 ---- ---- ---- ---- 12.018 -.070 12.088 1500 ---- ---- ---- ---- 11.805 -.070 11.875 1525 ---- ---- ---- ---- 11.593 -.070 11.663 1550 ---- ---- ---- ---- 11.383 -.069 11.452 1575 ---- ---- ---- ---- 11.174 -.069 11.243 1600 ---- ---- ---- ---- 10.967 -.069 11.036 1625 ---- ---- ---- ---- 10.762 -.068 10.830 1650 ---- ---- ---- ---- 10.559 -.068 10.627 1675 ---- ---- ---- ---- 10.358 -.068 10.426 1700 ---- ---- ---- ---- 10.160 -.067 10.227 1725 ---- ---- ---- ---- 9.965 -.067 10.032 1750 ---- ---- ---- ---- 9.773 -.067 9.840 1775 ---- ---- ---- ---- 9.585 -.066 9.651 1800 ---- ---- ---- ---- 9.400 -.066 9.466 1825 ---- ---- ---- ---- 9.219 -.065 9.284 1850 ---- ---- ---- ---- 9.042 -.065 9.107 1875 ---- ---- ---- ---- 8.869 -.065 8.934 1900 ---- ---- ---- ---- 8.701 -.063 8.764 1925 ---- ---- ---- ---- 8.536 -.063 8.599 1950 ---- ---- ---- ---- 8.376 -.062 8.438 1975 ---- ---- ---- ---- 8.220 -.062 8.282 2000 ---- ---- ---- ---- 8.069 -.061 8.130 2025 ---- ---- ---- ---- 7.921 -.061 7.982 2050 ---- ---- ---- ---- 7.779 -.060 7.839 2075 ---- ---- ---- ---- 7.640 -.060 7.700 2100 ---- ---- ---- ---- 7.505 -.060 7.565 2125 ---- ---- ---- ---- 7.375 -.059 7.434 2150 ---- ---- ---- ---- 7.249 -.058 7.307 2175 ---- ---- ---- ---- 7.126 -.057 7.183 2200 ---- ---- ---- ---- 7.007 -.057 7.064 2225 ---- ---- ---- ---- 6.891 -.057 6.948 2250 ---- ---- ---- ---- 6.779 -.056 6.835 2275 ---- ---- ---- ---- 6.670 -.056 6.726 2300 ---- ---- ---- ---- 6.564 -.055 6.619 2325 ---- ---- ---- ---- 6.461 -.054 6.515 2350 ---- ---- ---- ---- 6.360 -.054 6.414 2375 ---- ---- ---- ---- 6.262 -.054 6.316 2400 ---- ---- ---- ---- 6.166 -.053 6.219 2425 ---- ---- ---- ---- 6.073 -.052 6.125 2450 ---- ---- ---- ---- 5.982 -.052 6.034 2475 ---- ---- ---- ---- 5.893 -.051 5.944 2500 ---- ---- ---- ---- 5.807 -.050 5.857 2525 ---- ---- ---- ---- 5.723 -.050 5.773 2550 ---- ---- ---- ---- 5.641 -.049 5.690 2575 ---- ---- ---- ---- 5.561 -.049 5.610 2600 ---- ---- ---- ---- 5.483 -.049 5.532 2625 ---- ---- ---- ---- 5.408 -.048 5.456 2650 ---- ---- ---- ---- 5.335 -.048 5.383 2675 ---- ---- ---- ---- 5.264 -.047 5.311 2700 ---- ---- ---- ---- 5.195 -.047 5.242 2725 ---- ---- ---- ---- 5.128 -.047 5.175 2750 ---- ---- ---- ---- 5.064 -.046 5.110 2775 ---- ---- ---- ---- 5.001 -.046 5.047 2800 ---- ---- ---- ---- 4.941 -.045 4.986 2825 ---- ---- ---- ---- 4.882 -.045 4.927 2850 ---- ---- ---- ---- 4.825 -.045 4.870 2875 ---- ---- ---- ---- 4.771 -.044 4.815 2900 ---- ---- ---- ---- 4.717 -.044 4.761 2925 ---- ---- ---- ---- 4.666 -.043 4.709 2950 ---- ---- ---- ---- 4.616 -.043 4.659 2975 ---- ---- ---- ---- 4.568 -.043 4.611 3000 ---- ---- ---- ---- 4.522 -.042 4.564 3025 ---- ---- ---- ---- 4.477 -.041 4.518 3050 ---- ---- ---- ---- 4.433 -.042 4.475 3075 ---- ---- ---- ---- 4.391 -.041 4.432 3100 ---- ---- ---- ---- 4.350 -.041 4.391 3125 ---- ---- ---- ---- 4.310 -.041 4.351 3150 ---- ---- ---- ---- 4.272 -.040 4.312 3175 ---- ---- ---- ---- 4.235 -.040 4.275 3200 ---- ---- ---- ---- 4.198 -.040 4.238 3225 ---- ---- ---- ---- 4.163 -.040 4.203 3250 ---- ---- ---- ---- 4.129 -.039 4.168 3275 ---- ---- ---- ---- 4.096 -.039 4.135 3300 ---- ---- ---- ---- 4.063 -.039 4.102 3325 ---- ---- ---- ---- 4.032 -.038 4.070 3350 ---- ---- ---- ---- 4.000 -.039 4.039 3375 ---- ---- ---- ---- 3.970 -.038 4.008 3400 ---- ---- ---- ---- 3.940 -.038 3.978 3425 ---- ---- ---- ---- 3.911 -.037 3.948 3450 ---- ---- ---- ---- 3.882 -.037 3.919 3475 ---- ---- ---- ---- 3.854 -.036 3.890 3500 ---- ---- ---- ---- 3.825 -.037 3.862 3525 ---- ---- ---- ---- 3.798 -.036 3.834 3550 ---- ---- ---- ---- 3.770 -.036 3.806 3575 ---- ---- ---- ---- 3.743 -.035 3.778 3600 ---- ---- ---- ---- 3.715 -.036 3.751 3625 ---- ---- ---- ---- 3.688 -.036 3.724 3650 ---- ---- ---- ---- 3.661 -.036 3.697 3675 ---- ---- ---- ---- 3.635 -.035 3.670 3700 ---- ---- ---- ---- 3.608 -.035 3.643 3725 ---- ---- ---- ---- 3.582 -.035 3.617 3750 ---- ---- ---- ---- 3.556 -.035 3.591 3775 ---- ---- ---- ---- 3.531 -.034 3.565 3800 ---- ---- ---- ---- 3.505 -.034 3.539 3825 ---- ---- ---- ---- 3.480 -.034 3.514 3850 ---- ---- ---- ---- 3.455 -.034 3.489 3875 ---- ---- ---- ---- 3.431 -.033 3.464 3900 ---- ---- ---- ---- 3.406 -.033 3.439 3925 ---- ---- ---- ---- 3.382 -.033 3.415 3950 ---- ---- ---- ---- 3.359 -.032 3.391 3975 ---- ---- ---- ---- 3.336 -.032 3.368 4000 ---- ---- ---- ---- 3.313 -.032 3.345 4025 ---- ---- ---- ---- 3.290 -.032 3.322 4050 ---- ---- ---- ---- 3.268 -.032 3.300 4075 ---- ---- ---- ---- 3.246 -.032 3.278 4100 ---- ---- ---- ---- 3.225 -.032 3.257 4125 ---- ---- ---- ---- 3.204 -.032 3.236 925 ---- ---- ---- ---- 17.046 -.075 17.121 950 ---- ---- ---- ---- 16.798 -.075 16.873 975 ---- ---- ---- ---- 16.552 -.075 16.627 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.929 -.075 17.004 1050 ---- ---- ---- ---- 16.700 -.075 16.775 1075 ---- ---- ---- ---- 16.473 -.075 16.548 1100 ---- ---- ---- ---- 16.247 -.075 16.322 1125 ---- ---- ---- ---- 16.023 -.075 16.098 1150 ---- ---- ---- ---- 15.800 -.075 15.875 1175 ---- ---- ---- ---- 15.579 -.075 15.654 1200 ---- ---- ---- ---- 15.359 -.075 15.434 1225 ---- ---- ---- ---- 15.140 -.074 15.214 1250 ---- ---- ---- ---- 14.922 -.074 14.996 1275 ---- ---- ---- ---- 14.705 -.075 14.780 1300 ---- ---- ---- ---- 14.490 -.074 14.564 1325 ---- ---- ---- ---- 14.275 -.074 14.349 1350 ---- ---- ---- ---- 14.061 -.074 14.135 1375 ---- ---- ---- ---- 13.848 -.073 13.921 1400 ---- ---- ---- ---- 13.636 -.073 13.709 1425 ---- ---- ---- ---- 13.425 -.073 13.498 1450 ---- ---- ---- ---- 13.214 -.073 13.287 1475 ---- ---- ---- ---- 13.005 -.072 13.077 1500 ---- ---- ---- ---- 12.795 -.072 12.867 1525 ---- ---- ---- ---- 12.587 -.072 12.659 1550 ---- ---- ---- ---- 12.379 -.072 12.451 1575 ---- ---- ---- ---- 12.172 -.071 12.243 1600 ---- ---- ---- ---- 11.966 -.071 12.037 1625 ---- ---- ---- ---- 11.761 -.070 11.831 1650 ---- ---- ---- ---- 11.556 -.070 11.626 1675 ---- ---- ---- ---- 11.354 -.069 11.423 1700 ---- ---- ---- ---- 11.152 -.070 11.222 1725 ---- ---- ---- ---- 10.953 -.069 11.022 1750 ---- ---- ---- ---- 10.756 -.068 10.824 1775 ---- ---- ---- ---- 10.561 -.068 10.629 1800 ---- ---- ---- ---- 10.369 -.068 10.437 1825 ---- ---- ---- ---- 10.180 -.067 10.247 1850 ---- ---- ---- ---- 9.994 -.067 10.061 1875 ---- ---- ---- ---- 9.813 -.066 9.879 1900 ---- ---- ---- ---- 9.635 -.066 9.701 1925 ---- ---- ---- ---- 9.461 -.065 9.526 1950 ---- ---- ---- ---- 9.291 -.065 9.356 1975 ---- ---- ---- ---- 9.126 -.065 9.191 2000 ---- ---- ---- ---- 8.966 -.064 9.030 2025 ---- ---- ---- ---- 8.810 -.063 8.873 2050 ---- ---- ---- ---- 8.658 -.063 8.721 2075 ---- ---- ---- ---- 8.512 -.063 8.575 2100 ---- ---- ---- ---- 8.371 -.062 8.433 2125 ---- ---- ---- ---- 8.234 -.062 8.296 2150 ---- ---- ---- ---- 8.102 -.061 8.163 2175 ---- ---- ---- ---- 7.975 -.060 8.035 2200 ---- ---- ---- ---- 7.852 -.060 7.912 2225 ---- ---- ---- ---- 7.733 -.059 7.792 2250 ---- ---- ---- ---- 7.618 -.059 7.677 2275 ---- ---- ---- ---- 7.508 -.058 7.566 2300 ---- ---- ---- ---- 7.401 -.058 7.459 2325 ---- ---- ---- ---- 7.297 -.058 7.355 2350 ---- ---- ---- ---- 7.197 -.057 7.254 2375 ---- ---- ---- ---- 7.100 -.056 7.156 2400 ---- ---- ---- ---- 7.005 -.056 7.061 2425 ---- ---- ---- ---- 6.914 -.055 6.969 2450 ---- ---- ---- ---- 6.824 -.055 6.879 2475 ---- ---- ---- ---- 6.737 -.054 6.791 2500 ---- ---- ---- ---- 6.651 -.054 6.705 2525 ---- ---- ---- ---- 6.568 -.053 6.621 2550 ---- ---- ---- ---- 6.486 -.053 6.539 2575 ---- ---- ---- ---- 6.407 -.052 6.459 2600 ---- ---- ---- ---- 6.329 -.052 6.381 2625 ---- ---- ---- ---- 6.254 -.051 6.305 2650 ---- ---- ---- ---- 6.180 -.051 6.231 2675 ---- ---- ---- ---- 6.108 -.051 6.159 2700 ---- ---- ---- ---- 6.039 -.050 6.089 2725 ---- ---- ---- ---- 5.971 -.051 6.022 2750 ---- ---- ---- ---- 5.906 -.050 5.956 2775 ---- ---- ---- ---- 5.842 -.050 5.892 2800 ---- ---- ---- ---- 5.781 -.049 5.830 2825 ---- ---- ---- ---- 5.722 -.048 5.770 2850 ---- ---- ---- ---- 5.664 -.049 5.713 2875 ---- ---- ---- ---- 5.609 -.048 5.657 2900 ---- ---- ---- ---- 5.556 -.047 5.603 2925 ---- ---- ---- ---- 5.504 -.047 5.551 2950 ---- ---- ---- ---- 5.455 -.046 5.501 2975 ---- ---- ---- ---- 5.407 -.046 5.453 3000 ---- ---- ---- ---- 5.360 -.046 5.406 3025 ---- ---- ---- ---- 5.316 -.045 5.361 3050 ---- ---- ---- ---- 5.272 -.046 5.318 3075 ---- ---- ---- ---- 5.230 -.045 5.275 3100 ---- ---- ---- ---- 5.190 -.045 5.235 3125 ---- ---- ---- ---- 5.151 -.044 5.195 3150 ---- ---- ---- ---- 5.112 -.045 5.157 3175 ---- ---- ---- ---- 5.076 -.044 5.120 3200 ---- ---- ---- ---- 5.040 -.043 5.083 3225 ---- ---- ---- ---- 5.005 -.043 5.048 3250 ---- ---- ---- ---- 4.971 -.043 5.014 3275 ---- ---- ---- ---- 4.938 -.043 4.981 3300 ---- ---- ---- ---- 4.906 -.043 4.949 3325 ---- ---- ---- ---- 4.875 -.042 4.917 3350 ---- ---- ---- ---- 4.845 -.042 4.887 3375 ---- ---- ---- ---- 4.815 -.042 4.857 3400 ---- ---- ---- ---- 4.787 -.041 4.828 3425 ---- ---- ---- ---- 4.759 -.041 4.800 3450 ---- ---- ---- ---- 4.732 -.041 4.773 3475 ---- ---- ---- ---- 4.706 -.041 4.747 3500 ---- ---- ---- ---- 4.680 -.041 4.721 3525 ---- ---- ---- ---- 4.655 -.041 4.696 3550 ---- ---- ---- ---- 4.631 -.041 4.672 3575 ---- ---- ---- ---- 4.608 -.040 4.648 3600 ---- ---- ---- ---- 4.585 -.040 4.625 3625 ---- ---- ---- ---- 4.563 -.040 4.603 3650 ---- ---- ---- ---- 4.542 -.040 4.582 3675 ---- ---- ---- ---- 4.521 -.040 4.561 3700 ---- ---- ---- ---- 4.501 -.039 4.540 3725 ---- ---- ---- ---- 4.482 -.039 4.521 3750 ---- ---- ---- ---- 4.463 -.039 4.502 3775 ---- ---- ---- ---- 4.444 -.039 4.483 3800 ---- ---- ---- ---- 4.427 -.038 4.465 3825 ---- ---- ---- ---- 4.409 -.039 4.448 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.093 -.076 17.169 1050 ---- ---- ---- ---- 16.869 -.077 16.946 1075 ---- ---- ---- ---- 16.648 -.076 16.724 1100 ---- ---- ---- ---- 16.427 -.076 16.503 1125 ---- ---- ---- ---- 16.208 -.076 16.284 1150 ---- ---- ---- ---- 15.990 -.076 16.066 1175 ---- ---- ---- ---- 15.773 -.076 15.849 1200 ---- ---- ---- ---- 15.558 -.076 15.634 1225 ---- ---- ---- ---- 15.343 -.076 15.419 1250 ---- ---- ---- ---- 15.130 -.075 15.205 1275 ---- ---- ---- ---- 14.917 -.076 14.993 1300 ---- ---- ---- ---- 14.705 -.076 14.781 1325 ---- ---- ---- ---- 14.494 -.075 14.569 1350 ---- ---- ---- ---- 14.284 -.075 14.359 1375 ---- ---- ---- ---- 14.075 -.074 14.149 1400 ---- ---- ---- ---- 13.866 -.075 13.941 1425 ---- ---- ---- ---- 13.658 -.074 13.732 1450 ---- ---- ---- ---- 13.451 -.074 13.525 1475 ---- ---- ---- ---- 13.244 -.074 13.318 1500 ---- ---- ---- ---- 13.038 -.073 13.111 1525 ---- ---- ---- ---- 12.832 -.073 12.905 1550 ---- ---- ---- ---- 12.627 -.073 12.700 1575 ---- ---- ---- ---- 12.422 -.073 12.495 1600 ---- ---- ---- ---- 12.218 -.072 12.290 1625 ---- ---- ---- ---- 12.015 -.072 12.087 1650 ---- ---- ---- ---- 11.814 -.071 11.885 1675 ---- ---- ---- ---- 11.613 -.071 11.684 1700 ---- ---- ---- ---- 11.414 -.071 11.485 1725 ---- ---- ---- ---- 11.218 -.070 11.288 1750 ---- ---- ---- ---- 11.023 -.070 11.093 1775 ---- ---- ---- ---- 10.832 -.069 10.901 1800 ---- ---- ---- ---- 10.643 -.069 10.712 1825 ---- ---- ---- ---- 10.458 -.069 10.527 1850 ---- ---- ---- ---- 10.277 -.068 10.345 1875 ---- ---- ---- ---- 10.100 -.068 10.168 1900 ---- ---- ---- ---- 9.928 -.067 9.995 1925 ---- ---- ---- ---- 9.759 -.067 9.826 1950 ---- ---- ---- ---- 9.596 -.066 9.662 1975 ---- ---- ---- ---- 9.436 -.066 9.502 2000 ---- ---- ---- ---- 9.281 -.066 9.347 2025 ---- ---- ---- ---- 9.131 -.065 9.196 2050 ---- ---- ---- ---- 8.984 -.065 9.049 2075 ---- ---- ---- ---- 8.841 -.065 8.906 2100 ---- ---- ---- ---- 8.703 -.064 8.767 2125 ---- ---- ---- ---- 8.569 -.063 8.632 2150 ---- ---- ---- ---- 8.439 -.062 8.501 2175 ---- ---- ---- ---- 8.312 -.062 8.374 2200 ---- ---- ---- ---- 8.190 -.062 8.252 2225 ---- ---- ---- ---- 8.072 -.061 8.133 2250 ---- ---- ---- ---- 7.958 -.060 8.018 2275 ---- ---- ---- ---- 7.847 -.060 7.907 2300 ---- ---- ---- ---- 7.741 -.059 7.800 2325 ---- ---- ---- ---- 7.638 -.059 7.697 2350 ---- ---- ---- ---- 7.538 -.059 7.597 2375 ---- ---- ---- ---- 7.442 -.059 7.501 2400 ---- ---- ---- ---- 7.350 -.058 7.408 2425 ---- ---- ---- ---- 7.261 -.057 7.318 2450 ---- ---- ---- ---- 7.175 -.057 7.232 2475 ---- ---- ---- ---- 7.092 -.057 7.149 2500 ---- ---- ---- ---- 7.012 -.056 7.068 2525 ---- ---- ---- ---- 6.935 -.055 6.990 2550 ---- ---- ---- ---- 6.859 -.056 6.915 2575 ---- ---- ---- ---- 6.786 -.054 6.840 2600 ---- ---- ---- ---- 6.713 -.055 6.768 2625 ---- ---- ---- ---- 6.642 -.054 6.696 2650 ---- ---- ---- ---- 6.571 -.054 6.625 2675 ---- ---- ---- ---- 6.502 -.053 6.555 2700 ---- ---- ---- ---- 6.433 -.052 6.485 2725 ---- ---- ---- ---- 6.365 -.052 6.417 2750 ---- ---- ---- ---- 6.299 -.052 6.351 2775 ---- ---- ---- ---- 6.234 -.052 6.286 2800 ---- ---- ---- ---- 6.171 -.051 6.222 2825 ---- ---- ---- ---- 6.110 -.051 6.161 2850 ---- ---- ---- ---- 6.052 -.050 6.102 2875 ---- ---- ---- ---- 5.995 -.050 6.045 2900 ---- ---- ---- ---- 5.940 -.050 5.990 2925 ---- ---- ---- ---- 5.888 -.049 5.937 2950 ---- ---- ---- ---- 5.837 -.049 5.886 2975 ---- ---- ---- ---- 5.788 -.049 5.837 3000 ---- ---- ---- ---- 5.741 -.049 5.790 3025 ---- ---- ---- ---- 5.696 -.048 5.744 3050 ---- ---- ---- ---- 5.653 -.047 5.700 3075 ---- ---- ---- ---- 5.611 -.047 5.658 3100 ---- ---- ---- ---- 5.571 -.047 5.618 3125 ---- ---- ---- ---- 5.532 -.047 5.579 3150 ---- ---- ---- ---- 5.495 -.046 5.541 3175 ---- ---- ---- ---- 5.459 -.046 5.505 3200 ---- ---- ---- ---- 5.425 -.046 5.471 3225 ---- ---- ---- ---- 5.392 -.045 5.437 3250 ---- ---- ---- ---- 5.360 -.045 5.405 3275 ---- ---- ---- ---- 5.329 -.045 5.374 3300 ---- ---- ---- ---- 5.299 -.045 5.344 3325 ---- ---- ---- ---- 5.271 -.045 5.316 3350 ---- ---- ---- ---- 5.243 -.045 5.288 3375 ---- ---- ---- ---- 5.216 -.045 5.261 3400 ---- ---- ---- ---- 5.191 -.044 5.235 3425 ---- ---- ---- ---- 5.165 -.044 5.209 3450 ---- ---- ---- ---- 5.141 -.044 5.185 3475 ---- ---- ---- ---- 5.118 -.043 5.161 3500 ---- ---- ---- ---- 5.095 -.043 5.138 3525 ---- ---- ---- ---- 5.073 -.043 5.116 3550 ---- ---- ---- ---- 5.051 -.043 5.094 3575 ---- ---- ---- ---- 5.030 -.043 5.073 3600 ---- ---- ---- ---- 5.010 -.043 5.053 3625 ---- ---- ---- ---- 4.991 -.042 5.033 3650 ---- ---- ---- ---- 4.972 -.042 5.014 3675 ---- ---- ---- ---- 4.954 -.042 4.996 3700 ---- ---- ---- ---- 4.936 -.042 4.978 3725 ---- ---- ---- ---- 4.919 -.042 4.961 3750 ---- ---- ---- ---- 4.903 -.041 4.944 3775 ---- ---- ---- ---- 4.887 -.041 4.928 3800 ---- ---- ---- ---- 4.872 -.041 4.913 3825 ---- ---- ---- ---- 4.857 -.041 4.898 3850 ---- ---- ---- ---- 4.843 -.041 4.884 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.280 -.078 17.358 1050 ---- ---- ---- ---- 17.062 -.078 17.140 1075 ---- ---- ---- ---- 16.845 -.078 16.923 1100 ---- ---- ---- ---- 16.630 -.078 16.708 1125 ---- ---- ---- ---- 16.416 -.078 16.494 1150 ---- ---- ---- ---- 16.203 -.078 16.281 1175 ---- ---- ---- ---- 15.991 -.078 16.069 1200 ---- ---- ---- ---- 15.780 -.078 15.858 1225 ---- ---- ---- ---- 15.569 -.078 15.647 1250 ---- ---- ---- ---- 15.360 -.078 15.438 1275 ---- ---- ---- ---- 15.152 -.077 15.229 1300 ---- ---- ---- ---- 14.944 -.077 15.021 1325 ---- ---- ---- ---- 14.736 -.078 14.814 1350 ---- ---- ---- ---- 14.530 -.077 14.607 1375 ---- ---- ---- ---- 14.324 -.077 14.401 1400 ---- ---- ---- ---- 14.118 -.077 14.195 1425 ---- ---- ---- ---- 13.914 -.076 13.990 1450 ---- ---- ---- ---- 13.709 -.076 13.785 1475 ---- ---- ---- ---- 13.505 -.076 13.581 1500 ---- ---- ---- ---- 13.302 -.075 13.377 1525 ---- ---- ---- ---- 13.098 -.076 13.174 1550 ---- ---- ---- ---- 12.896 -.075 12.971 1575 ---- ---- ---- ---- 12.693 -.075 12.768 1600 ---- ---- ---- ---- 12.491 -.075 12.566 1625 ---- ---- ---- ---- 12.290 -.074 12.364 1650 ---- ---- ---- ---- 12.091 -.073 12.164 1675 ---- ---- ---- ---- 11.892 -.073 11.965 1700 ---- ---- ---- ---- 11.695 -.073 11.768 1725 ---- ---- ---- ---- 11.500 -.073 11.573 1750 ---- ---- ---- ---- 11.308 -.072 11.380 1775 ---- ---- ---- ---- 11.119 -.071 11.190 1800 ---- ---- ---- ---- 10.932 -.072 11.004 1825 ---- ---- ---- ---- 10.750 -.070 10.820 1850 ---- ---- ---- ---- 10.571 -.070 10.641 1875 ---- ---- ---- ---- 10.397 -.070 10.467 1900 ---- ---- ---- ---- 10.228 -.069 10.297 1925 ---- ---- ---- ---- 10.063 -.069 10.132 1950 ---- ---- ---- ---- 9.903 -.068 9.971 1975 ---- ---- ---- ---- 9.747 -.068 9.815 2000 ---- ---- ---- ---- 9.596 -.068 9.664 2025 ---- ---- ---- ---- 9.450 -.067 9.517 2050 ---- ---- ---- ---- 9.308 -.067 9.375 2075 ---- ---- ---- ---- 9.170 -.067 9.237 2100 ---- ---- ---- ---- 9.037 -.066 9.103 2125 ---- ---- ---- ---- 8.909 -.065 8.974 2150 ---- ---- ---- ---- 8.784 -.065 8.849 2175 ---- ---- ---- ---- 8.664 -.064 8.728 2200 ---- ---- ---- ---- 8.547 -.064 8.611 2225 ---- ---- ---- ---- 8.435 -.063 8.498 2250 ---- ---- ---- ---- 8.326 -.063 8.389 2275 ---- ---- ---- ---- 8.221 -.062 8.283 2300 ---- ---- ---- ---- 8.119 -.062 8.181 2325 ---- ---- ---- ---- 8.021 -.061 8.082 2350 ---- ---- ---- ---- 7.926 -.061 7.987 2375 ---- ---- ---- ---- 7.833 -.061 7.894 2400 ---- ---- ---- ---- 7.744 -.060 7.804 2425 ---- ---- ---- ---- 7.657 -.060 7.717 2450 ---- ---- ---- ---- 7.573 -.059 7.632 2475 ---- ---- ---- ---- 7.491 -.059 7.550 2500 ---- ---- ---- ---- 7.411 -.058 7.469 2525 ---- ---- ---- ---- 7.333 -.058 7.391 2550 ---- ---- ---- ---- 7.257 -.058 7.315 2575 ---- ---- ---- ---- 7.183 -.058 7.241 2600 ---- ---- ---- ---- 7.112 -.057 7.169 2625 ---- ---- ---- ---- 7.042 -.057 7.099 2650 ---- ---- ---- ---- 6.975 -.056 7.031 2675 ---- ---- ---- ---- 6.909 -.056 6.965 2700 ---- ---- ---- ---- 6.846 -.055 6.901 2725 ---- ---- ---- ---- 6.785 -.055 6.840 2750 ---- ---- ---- ---- 6.725 -.055 6.780 2775 ---- ---- ---- ---- 6.668 -.054 6.722 2800 ---- ---- ---- ---- 6.613 -.054 6.667 2825 ---- ---- ---- ---- 6.559 -.054 6.613 2850 ---- ---- ---- ---- 6.508 -.054 6.562 2875 ---- ---- ---- ---- 6.459 -.053 6.512 2900 ---- ---- ---- ---- 6.411 -.053 6.464 2925 ---- ---- ---- ---- 6.365 -.053 6.418 2950 ---- ---- ---- ---- 6.321 -.052 6.373 2975 ---- ---- ---- ---- 6.279 -.051 6.330 3000 ---- ---- ---- ---- 6.237 -.052 6.289 3025 ---- ---- ---- ---- 6.197 -.051 6.248 3050 ---- ---- ---- ---- 6.158 -.051 6.209 3075 ---- ---- ---- ---- 6.121 -.050 6.171 3100 ---- ---- ---- ---- 6.084 -.050 6.134 3125 ---- ---- ---- ---- 6.048 -.050 6.098 3150 ---- ---- ---- ---- 6.013 -.050 6.063 3175 ---- ---- ---- ---- 5.979 -.050 6.029 3200 ---- ---- ---- ---- 5.946 -.049 5.995 3225 ---- ---- ---- ---- 5.914 -.049 5.963 3250 ---- ---- ---- ---- 5.882 -.049 5.931 3275 ---- ---- ---- ---- 5.852 -.048 5.900 3300 ---- ---- ---- ---- 5.822 -.048 5.870 3325 ---- ---- ---- ---- 5.793 -.048 5.841 3350 ---- ---- ---- ---- 5.765 -.048 5.813 3375 ---- ---- ---- ---- 5.737 -.048 5.785 3400 ---- ---- ---- ---- 5.711 -.047 5.758 3425 ---- ---- ---- ---- 5.685 -.047 5.732 3450 ---- ---- ---- ---- 5.660 -.047 5.707 3475 ---- ---- ---- ---- 5.635 -.047 5.682 3500 ---- ---- ---- ---- 5.612 -.047 5.659 3525 ---- ---- ---- ---- 5.589 -.046 5.635 3550 ---- ---- ---- ---- 5.567 -.046 5.613 3575 ---- ---- ---- ---- 5.545 -.046 5.591 3600 ---- ---- ---- ---- 5.524 -.046 5.570 3625 ---- ---- ---- ---- 5.503 -.046 5.549 3650 ---- ---- ---- ---- 5.484 -.045 5.529 3675 ---- ---- ---- ---- 5.465 -.045 5.510 3700 ---- ---- ---- ---- 5.446 -.045 5.491 3725 ---- ---- ---- ---- 5.428 -.045 5.473 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2447 7037 75607 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 75.806 +.077 75.729 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 UNCH .001 6 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 39 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 11 1375 ---- ---- ---- ---- .001 UNCH .001 11 1400 ---- ---- ---- ---- .001 UNCH .001 40 1425 ---- ---- ---- ---- .001 UNCH .001 24 1450 ---- ---- ---- ---- .001 UNCH .001 5 1475 ---- ---- ---- ---- .001 UNCH .001 25 1500 ---- ---- ---- ---- .001 UNCH .001 132 1525 ---- ---- ---- ---- .001 UNCH .001 18 1550 ---- ---- ---- ---- .001 UNCH .001 23 1575 ---- ---- ---- ---- .001 UNCH .001 18 1600 ---- ---- ---- ---- .001 UNCH .001 540 1625 ---- ---- ---- ---- .001 UNCH .001 14 1630 ---- ---- ---- ---- .001 UNCH .001 1 1635 ---- ---- ---- ---- .001 UNCH .001 1640 ---- ---- ---- ---- .001 UNCH .001 2 1645 ---- ---- ---- ---- .001 UNCH .001 4 1650 ---- ---- ---- ---- .001 UNCH .001 23 1655 ---- ---- ---- ---- .001 UNCH .001 2 1660 ---- ---- ---- ---- .001 UNCH .001 8 1665 ---- ---- ---- ---- .001 UNCH .001 1670 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 28 1680 ---- ---- ---- ---- .001 UNCH .001 3 1685 ---- ---- ---- ---- .001 UNCH .001 2 1690 ---- ---- ---- ---- .001 UNCH .001 1 1695 ---- ---- ---- ---- .001 UNCH .001 29 1700 ---- ---- ---- ---- .001 UNCH .001 196 1705 ---- ---- ---- ---- .001 UNCH .001 8 1710 ---- ---- ---- ---- .001 UNCH .001 2 1715 ---- ---- ---- ---- .001 UNCH .001 10 1720 ---- ---- ---- ---- .001 UNCH .001 3 1725 ---- ---- ---- ---- .001 UNCH .001 1 19 1730 ---- ---- ---- ---- .001 UNCH .001 7 1735 ---- ---- ---- ---- .001 UNCH .001 14 1740 ---- ---- ---- ---- .001 UNCH .001 4 1745 ---- ---- ---- ---- .001 UNCH .001 2 1750 ---- ---- ---- ---- .001 UNCH .001 767 1755 ---- ---- ---- ---- .001 UNCH .001 1 1760 ---- ---- ---- ---- .001 UNCH .001 2 1765 ---- ---- ---- ---- .001 UNCH .001 1 1770 ---- ---- ---- ---- .001 UNCH .001 6 1775 ---- ---- ---- ---- .001 UNCH .001 51 1780 ---- ---- ---- ---- .001 UNCH .001 1 79 1785 ---- ---- ---- ---- .001 UNCH .001 14 1790 ---- ---- ---- ---- .001 UNCH .001 181 1795 ---- ---- ---- ---- .001 UNCH .001 30 1800 ---- ---- ---- ---- .001 UNCH .001 848 1805 ---- ---- ---- ---- .001 UNCH .001 20 1810 ---- ---- ---- ---- .001 UNCH .001 2 1815 ---- ---- ---- ---- .001 UNCH .001 11 1820 ---- ---- ---- ---- .001 UNCH .001 5 1825 ---- ---- ---- ---- .001 UNCH .001 32 1830 ---- ---- ---- ---- .001 UNCH .001 3 1835 ---- ---- ---- ---- .001 UNCH .001 2 1840 ---- ---- ---- ---- .001 UNCH .001 11 1845 ---- ---- ---- ---- .001 UNCH .001 7 1850 ---- ---- ---- ---- .001 UNCH .001 231 1855 ---- ---- ---- ---- .001 UNCH .001 23 1860 ---- ---- ---- ---- .001 UNCH .001 18 1865 ---- ---- ---- ---- .001 UNCH .001 4 1870 ---- ---- ---- ---- .001 UNCH .001 9 1875 ---- ---- ---- ---- .001 UNCH .001 57 1880 ---- ---- ---- ---- .001 UNCH .001 27 1885 ---- ---- ---- ---- .001 UNCH .001 46 1890 ---- ---- ---- ---- .001 UNCH .001 12 1895 ---- ---- ---- ---- .001 UNCH .001 26 1900 ---- ---- ---- ---- .001 UNCH 1 .001 539 1905 ---- ---- ---- ---- .001 UNCH .001 23 1910 ---- ---- ---- ---- .001 UNCH .001 31 1915 ---- ---- ---- ---- .001 UNCH .001 29 1920 ---- ---- ---- ---- .001 UNCH .001 41 1925 ---- ---- ---- ---- .001 UNCH .001 144 1930 ---- ---- ---- ---- .001 UNCH .001 9 1935 ---- ---- ---- ---- .001 UNCH .001 13 1940 ---- ---- ---- ---- .001 UNCH .001 38 1945 ---- ---- ---- ---- .001 UNCH .001 56 1950 ---- ---- ---- ---- .001 UNCH .001 274 1955 ---- ---- ---- ---- .001 UNCH .001 43 1960 ---- ---- .001A .001A .001 -.001 .002 8 1965 ---- ---- .001A .001A .001 -.001 .002 12 1970 ---- ---- .001A .001A .001 -.001 .002 59 1975 ---- ---- .001A .001A .001 -.001 .002 218 1980 ---- ---- .001A .001A .001 -.001 .002 11 1985 ---- ---- .001A .001A .001 -.001 .002 23 1990 ---- ---- .001A .001A .001 -.001 .002 13 1995 ---- ---- .001A .001A .001 -.001 .002 36 2000 .001 .001 .001 .001 .001 -.001 2 .002 5 621 2005 ---- ---- .001A .001A .001 -.001 .002 23 2010 ---- ---- .001A .001A .001 -.001 .002 4 2015 ---- ---- .001A .001A .001 -.001 .002 18 2020 ---- ---- .001A .001A .001 -.001 .002 64 2025 ---- ---- .001A .001A .001 -.001 .002 82 2030 ---- ---- .001A .001A .001 -.002 .003 72 2035 ---- ---- .001A .001A .001 -.002 .003 14 2040 ---- ---- .001A .001A .001 -.002 .003 25 2045 ---- ---- .001A .001A .001 -.002 .003 16 2050 ---- ---- .001A .001A .001 -.002 .003 1 416 2055 ---- ---- .001A .001A .001 -.002 .003 2 2060 ---- ---- .001A .001A .001 -.002 .003 33 2065 ---- ---- .001A .001A .001 -.002 .003 53 2070 ---- ---- .001A .001A .001 -.002 .003 2 93 2075 ---- ---- .001A .001A .001 -.003 .004 102 2080 ---- ---- .001A .001A .001 -.003 .004 38 2085 ---- ---- .001A .001A .001 -.003 .004 10 2090 ---- ---- .001A .001A .001 -.003 .004 22 2095 ---- ---- .002A .002A .001 -.003 .004 8 2100 .005 .005 .002A .002A .001 -.003 4 .004 15 598 2105 ---- ---- .002A .002A .001 -.004 .005 89 2110 ---- ---- .002A .002A .001 -.004 .005 8 2115 ---- ---- .002A .002A .001 -.004 .005 17 2120 ---- ---- .002A .002A .001 -.004 .005 5 56 2125 ---- ---- .002A .002A .001 -.004 .005 150 2130 ---- ---- .002A .002A .001 -.005 .006 44 2135 ---- ---- .002A .002A .001 -.005 .006 20 2140 ---- ---- .002A .002A .001 -.005 .006 19 2145 .002 .002 .002 .002 .001 -.005 1 .006 37 2150 .002 .003 .002 .003 .001 -.006 28 .007 1149 2155 ---- ---- .002A .002A .001 -.006 .007 17 2160 .002 .002 .002 .002 .002 -.005 4 .007 57 2165 ---- ---- .003A .003A .002 -.006 .008 27 2170 ---- ---- .003A .003A .002 -.006 .008 23 2175 .004 .004 .003A .003A .002 -.006 11 .008 2 162 2180 ---- ---- .003A .003A .002 -.007 .009 28 2185 ---- ---- .003A .003A .002 -.007 .009 62 2190 .010 .010 .004A .004A .003 -.007 1 .010 2 15 2195 ---- ---- .004A .004A .003 -.007 .010 22 2200 .010 .011 .004A .005 .003 -.008 37 .011 20 593 2205 ---- ---- .004A .004A .004 -.007 .011 26 2210 ---- ---- .005A .005A .004 -.008 .012 19 2215 ---- ---- .005A .005A .004 -.008 .012 82 2220 .005 .005 .005 .005 .005 -.008 1 .013 5 33 2225 .007 .007 .006A .006A .005 -.009 6 .014 2 69 2230 ---- ---- .006A .006A .006 -.008 .014 5 9 2235 ---- ---- .007A .007A .006 -.009 .015 21 2240 ---- ---- .008A .008A .007 -.009 .016 30 2245 ---- ---- .008A .008A .008 -.009 .017 24 2250 .017 .017 .009 .010 .008 -.010 25 .018 16 435 2255 ---- ---- .010A .010A .009 -.010 .019 1 8 2260 ---- ---- .010A .010A .010 -.011 .021 12 27 2265 ---- ---- .011A .011A .011 -.011 .022 7 78 2270 ---- ---- .013A .013A .012 -.012 .024 7 15 2275 .013 .013 .013 .013 .014 -.011 10 .025 13 72 2280 ---- ---- .015A .015A .015 -.012 .027 30 2285 .027 .027 .016A .016A .017 -.013 1 .030 9 2290 ---- ---- .017A .017A .019 -.013 .032 10 29 2295 ---- .036B .018A .018A .021 -.014 .035 4 5 2300 .020 .039B .018 .023 .023 -.015 332 .038 60 509 2305 .028 .044B .023A .030B .026 -.015 6 .041 16 18 2310 ---- .049B .024A .024A .029 -.016 .045 10 29 2315 ---- .058B .027A .027A .032 -.017 .049 7 12 2320 ---- .064B .029A .029A .036 -.018 .054 4 10 2325 .038 .071B .033A .033A .041 -.018 29 .059 155 248 2330 .057 .079B .036A .079B .046 -.019 22 .065 5 12 2335 ---- .088B .039A .039A .052 -.020 .072 7 11 2340 .087 .098B .044A .097B .058 -.021 35 .079 8 34 2345 ---- .107B .048A .048A .066 -.021 .087 11 2350 .095 .119B .050 .071B .074 -.022 24 .096 70 109 2355 ---- .131B .060A .060A .084 -.021 .105 8 12 2360 .123 .145B .067A .092 .094 -.022 7 .116 11 8 2365 .100 .160B .074A .100 .106 -.022 1 .128 10 2370 .120 .176B .083A .083A .118 -.022 3 .140 5 17 2375 .136 .193B .092A .092A .132 -.022 14 .154 146 160 2380 ---- .212B .102A .102A .147 -.021 .168 4 10 2385 .188 .232B .113A .177B .163 -.021 2 .184 14 16 2390 ---- .253B .126A .126A .180 -.021 .201 3 17 2395 .214 .275B .139A .139A .199 -.020 1 .219 25 25 2400 .250 .300B .154A .211A .218 -.020 249 .238 51 47 2405 .240 .325B .170A .255B .239 -.019 15 .258 8 13 2410 .275 .351B .189A .265B .262 -.017 47 .279 6 106 2415 .344 .379B .206A .206A .285 -.017 2 .302 6 12 2420 .368 .408B .226A .316B .310 -.015 4 .325 16 26 2425 .366 .438B .246A .343B .336 -.014 11 .350 8 25 2430 .320 .469B .258 .268A .364 -.012 7 .376 13 7 2435 ---- .501B .292A .292A .393 -.010 .403 4 5 2440 .400 .535B .317A .450B .424 -.007 2 .431 10 11 2445 ---- .569B .343A .343A .456 -.004 .460 3 5 2450 ---- .605B .369A .369A .489 -.002 .491 10 16 2455 ---- .638B .399A .399A .523 +.001 .522 7 4 2460 ---- .635B .428A .428A .559 +.004 .555 5 3 2465 .578 .672B .459A .465A .596 +.007 3 .589 2 2 2470 .585 .711B .489A .613B .635 +.012 2 .623 3 2475 ---- .791B .519A .519A .674 +.015 .659 6 9 2480 ---- .792B .551A .551A .714 +.018 .696 2485 ---- .832B .583A .583A .755 +.022 .733 4 2490 ---- .874B .616A .616A .796 +.024 .772 4 2495 ---- .917B .651A .651A .839 +.028 .811 2500 .802 1.005B .709A .767A .882 +.031 7 .851 9 37 2505 ---- 1.003B .808A .808A .926 +.034 .892 2510 ---- 1.048B .847A .847A .970 +.036 .934 2515 ---- 1.092B .885A .885A 1.015 +.039 .976 1 2520 ---- 1.137B .923A .923A 1.060 +.041 1.019 2525 ---- 1.231B .917A .917A 1.105 +.043 1.062 1 9 2530 ---- 1.163B 1.003A 1.003A 1.151 +.045 1.106 2535 ---- 1.166B 1.043A 1.043A 1.198 +.048 1.150 2540 ---- 1.203B 1.084A 1.084A 1.244 +.049 1.195 2545 ---- ---- 1.125A 1.125A 1.291 +.051 1.240 2550 ---- 1.466B 1.139A 1.139A 1.339 +.053 1.286 1 2555 ---- ---- 1.211A 1.211A 1.386 +.054 1.332 2560 ---- ---- 1.255A 1.255A 1.434 +.056 1.378 2565 ---- ---- 1.298A 1.298A 1.482 +.058 1.424 2570 ---- ---- 1.343A 1.343A 1.530 +.059 1.471 2575 1.570 1.706B 1.371A 1.602B 1.578 +.060 2 1.518 1 2580 ---- ---- ---- ---- 1.626 +.061 1.565 2585 ---- ---- ---- ---- 1.675 +.063 1.612 2590 ---- ---- ---- ---- 1.723 +.063 1.660 2595 ---- ---- ---- ---- 1.772 +.064 1.708 2600 ---- 1.884B 1.609A 1.884B 1.821 +.065 1.756 7 2605 ---- ---- ---- ---- 1.870 +.066 1.804 2610 ---- ---- ---- ---- 1.919 +.067 1.852 2615 ---- ---- ---- ---- 1.968 +.068 1.900 2620 ---- ---- ---- ---- 2.017 ---- ---- 2625 ---- ---- ---- ---- 2.066 +.069 1.997 4 2650 ---- ---- ---- ---- 2.313 +.072 2.241 4 2675 ---- ---- ---- ---- 2.561 +.074 2.487 18 2700 ---- ---- ---- ---- 2.809 +.074 2.735 4 2725 ---- ---- ---- ---- 3.058 +.075 2.983 4 2750 ---- ---- ---- ---- 3.307 +.076 3.231 1 2775 ---- ---- ---- ---- 3.557 +.077 3.480 1 2800 ---- ---- ---- ---- 3.806 +.076 3.730 3 2825 ---- ---- ---- ---- 4.056 +.077 3.979 2850 ---- ---- ---- ---- 4.306 +.077 4.229 1 2875 ---- ---- ---- ---- 4.556 +.077 4.479 1 2900 ---- ---- ---- ---- 4.806 +.077 4.729 3 2925 ---- ---- ---- ---- 5.056 +.077 4.979 1 2950 ---- ---- ---- ---- 5.306 +.077 5.229 2975 ---- ---- ---- ---- 5.556 +.077 5.479 1 3000 ---- ---- ---- ---- 5.806 +.077 5.729 3025 ---- ---- ---- ---- 6.056 +.077 5.979 1 3050 ---- ---- ---- ---- 6.306 +.077 6.229 3075 ---- ---- ---- ---- 6.556 +.077 6.479 3100 ---- ---- ---- ---- 6.806 +.077 6.729 1 3125 ---- ---- ---- ---- 7.056 +.077 6.979 3150 ---- ---- ---- ---- 7.306 +.077 7.229 3175 ---- ---- ---- ---- 7.556 +.077 7.479 3200 ---- ---- ---- ---- 7.806 +.077 7.729 3225 ---- ---- ---- ---- 8.056 +.077 7.979 3250 ---- ---- ---- ---- 8.306 +.077 8.229 3275 ---- ---- ---- ---- 8.556 +.077 8.479 3300 ---- ---- ---- ---- 8.806 +.077 8.729 3325 ---- ---- ---- ---- 9.056 +.077 8.979 3350 ---- ---- ---- ---- 9.306 +.077 9.229 3375 ---- ---- ---- ---- 9.556 +.077 9.479 3400 ---- ---- ---- ---- 9.806 +.077 9.729 3425 ---- ---- ---- ---- 10.056 +.077 9.979 3500 ---- ---- ---- ---- 10.806 +.077 10.729 3600 ---- ---- ---- ---- 11.806 +.077 11.729 3700 ---- ---- ---- ---- 12.806 +.077 12.729 3800 ---- ---- ---- ---- 13.806 +.077 13.729 3900 ---- ---- ---- ---- 14.806 +.077 14.729 4000 ---- ---- ---- ---- 15.806 +.077 15.729 4200 ---- ---- ---- ---- 17.806 +.077 17.729 4500 ---- ---- ---- ---- 20.806 +.077 20.729 5000 ---- ---- ---- ---- 25.806 +.077 25.729 6000 ---- ---- ---- ---- 35.806 +.077 35.729 7000 ---- ---- ---- ---- 45.806 +.077 45.729 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .002 +.001 .001 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 3 1125 ---- ---- ---- ---- .003 +.001 .002 1150 ---- ---- ---- ---- .003 UNCH .003 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .003 UNCH .003 4 1225 ---- ---- ---- ---- .004 UNCH .004 1 1250 ---- ---- ---- ---- .004 UNCH .004 3 1275 ---- ---- ---- ---- .004 UNCH .004 6 1300 ---- ---- ---- ---- .004 -.001 .005 9 1325 ---- ---- ---- ---- .005 UNCH .005 2 1350 ---- ---- ---- ---- .005 UNCH .005 26 1375 ---- ---- ---- ---- .005 -.001 .006 4 1400 ---- ---- ---- ---- .006 UNCH .006 11 1425 ---- ---- ---- ---- .006 UNCH .006 16 1450 ---- ---- ---- ---- .006 -.001 .007 5 1475 ---- ---- ---- ---- .006 -.001 .007 2 1500 ---- ---- ---- ---- .007 -.001 .008 1 64 1525 ---- ---- ---- ---- .007 -.001 .008 3 1550 ---- ---- ---- ---- .007 -.001 .008 147 1575 ---- ---- ---- ---- .008 -.001 .009 71 1600 ---- ---- ---- ---- .008 -.001 .009 42 259 1625 ---- ---- ---- ---- .008 -.002 .010 11 1650 ---- ---- ---- ---- .008 -.002 .010 98 1675 ---- ---- ---- ---- .009 -.002 .011 26 1700 ---- ---- ---- ---- .009 -.003 1 .012 1 192 1725 ---- ---- ---- ---- .010 -.003 .013 40 1730 ---- ---- ---- ---- .010 -.003 .013 108 1735 ---- ---- ---- ---- .010 -.003 .013 12 1740 ---- ---- ---- ---- .011 -.003 .014 2 1745 ---- ---- ---- ---- .011 -.003 .014 1750 ---- ---- .013A .013A .011 -.003 1 .014 1 154 1755 ---- ---- ---- ---- .011 -.003 .014 23 1760 ---- ---- ---- ---- .011 -.004 .015 2 1765 ---- ---- ---- ---- .012 -.003 .015 5 1770 ---- ---- ---- ---- .012 -.003 .015 11 1775 ---- ---- ---- ---- .012 -.003 .015 5 1780 ---- ---- .015A .015A .012 -.004 .016 1785 ---- ---- .015A .015A .013 -.003 .016 11 1790 ---- ---- ---- ---- .013 -.003 .016 2 1795 ---- ---- .016A .016A .013 -.004 .017 11 1800 ---- ---- .016A .016A .014 -.003 1 .017 25 268 1805 ---- ---- .016A .016A .014 -.003 .017 1810 ---- ---- .017A .017A .014 -.004 .018 1815 ---- ---- .017A .017A .014 -.004 .018 1820 ---- ---- .017A .017A .015 -.004 .019 10 1825 ---- ---- .017A .017A .015 -.004 .019 54 1830 ---- ---- .018A .018A .016 -.003 .019 5 1835 ---- ---- .018A .018A .016 -.004 .020 1840 ---- ---- .018A .018A .016 -.004 .020 2 1845 ---- ---- .019A .019A .017 -.004 .021 19 1850 .020 .020 .019A .019A .017 -.004 2 .021 65 1855 ---- ---- .019A .019A .017 -.004 .021 3 1860 ---- ---- .020A .020A .018 -.004 .022 1 1865 ---- ---- .020A .020A .018 -.004 .022 20 1870 .021 .021 .021 .021 .019 -.004 1 .023 9 1875 .020 .020 .020 .020 .019 -.004 1 .023 11 1880 ---- ---- .021A .021A .019 -.005 .024 1 1885 ---- ---- .022A .022A .020 -.004 .024 2 1890 ---- ---- .022A .022A .020 -.005 .025 21 1895 ---- ---- .023A .023A .021 -.004 .025 4 1900 .020 .020 .020 .020 .021 -.005 3 .026 4 126 1905 ---- ---- .024A .024A .022 -.004 .026 10 1910 ---- ---- .024A .024A .022 -.005 .027 20 1915 ---- ---- .025A .025A .023 -.005 .028 1 1920 ---- ---- .025A .025A .023 -.005 .028 11 1925 ---- ---- .026A .026A .024 -.005 .029 4 1930 ---- ---- .027A .027A .024 -.005 .029 4 1935 ---- ---- .027A .027A .025 -.005 .030 1 1940 ---- ---- .028A .028A .026 -.005 .031 11 1945 ---- ---- .029A .029A .026 -.006 .032 11 14 1950 .033 .033 .029A .029A .027 -.005 1 .032 40 1955 ---- ---- .030A .030A .028 -.005 .033 1960 ---- ---- .031A .031A .029 -.005 .034 1 12 1965 ---- ---- .032A .032A .029 -.006 .035 2 1970 ---- ---- .033A .033A .030 -.006 .036 2 1975 ---- ---- .033A .033A .031 -.006 .037 12 1980 ---- ---- .034A .034A .032 -.006 .038 13 1985 ---- ---- .035A .035A .033 -.006 .039 7 1990 ---- ---- .036A .036A .034 -.006 .040 5 1995 ---- ---- .037A .037A .035 -.006 .041 2 2000 .035 .035 .035 .035 .036 -.007 4 .043 9 309 2005 ---- ---- .040A .040A .037 -.007 .044 2 2010 ---- ---- .041A .041A .039 -.007 .046 1 2015 ---- ---- .042A .042A .040 -.007 .047 7 2020 ---- ---- .044A .044A .041 -.008 .049 2025 ---- ---- .045A .045A .043 -.007 .050 2 9 2030 .056 .056 .046A .046A .044 -.008 1 .052 1 8 2035 ---- ---- .048A .048A .046 -.008 .054 5 2040 ---- ---- .050A .050A .048 -.008 .056 9 2045 ---- ---- .051A .051A .049 -.009 .058 12 2050 ---- ---- .052A .052A .051 -.009 .060 26 2055 ---- ---- .054A .054A .053 -.009 .062 3 2060 ---- ---- .056A .056A .055 -.009 .064 2 2065 ---- ---- .058A .058A .057 -.009 .066 13 12 2070 ---- ---- .060A .060A .059 -.010 .069 6 15 2075 ---- ---- .062A .062A .061 -.010 .071 15 13 2080 ---- ---- .064A .064A .064 -.010 .074 1 17 2085 ---- ---- .066A .066A .066 -.010 .076 1 2090 ---- ---- .068A .068A .069 -.010 .079 9 12 2095 .073 .073 .070A .070A .071 -.011 1 .082 13 2100 ---- ---- .073A .073A .074 -.011 1 .085 41 418 2105 ---- ---- .075A .075A .077 -.011 .088 103 2110 ---- .092B .078A .078A .080 -.011 .091 11 2115 ---- ---- .081A .081A .083 -.012 1 .095 1 18 2120 .084 .084 .084 .085B .087 -.011 1 .098 34 2125 .106 .106 .087A .087A .090 -.012 6 .102 432 2130 ---- .108B .090A .090A .094 -.012 .106 2 18 2135 .110 .114B .094A .094A .098 -.012 2 .110 21 35 2140 .108 .119B .098A .098A .102 -.012 1 .114 1 26 2145 ---- .124B .102A .102A .106 -.013 1 .119 2 21 2150 ---- .129B .106A .106A .111 -.012 .123 8 132 2155 ---- .135B .109A .109A .116 -.012 .128 62 2160 ---- .141B .114A .114A .120 -.013 1 .133 3 2165 ---- .147B .118A .118A .126 -.012 .138 1 3 2170 ---- .156B .123A .123A .131 -.013 .144 9 2175 ---- .162B .127A .127A .137 -.012 .149 4 174 2180 ---- .169B .133A .133A .143 -.012 1 .155 1 3 2185 .168 .176B .138A .171B .149 -.012 1 .161 11 22 2190 ---- .183B .143A .143A .155 -.013 .168 2 28 2195 .149 .191B .149 .164B .162 -.012 2 .174 1 9 2200 .191 .198B .155A .198B .169 -.012 104 .181 15 262 2205 ---- .206B .162A .162A .176 -.012 .188 1 1 2210 ---- .215B .168A .168A .184 -.012 1 .196 7 19 2215 ---- .224B .175A .175A .192 -.012 .204 2 3 2220 ---- .233B .182A .182A .200 -.012 .212 7 11 2225 ---- .243B .190A .190A .209 -.011 29 .220 25 122 2230 ---- .252B .197A .197A .218 -.011 2 .229 1 7 2235 ---- .263B .205A .205A .227 -.011 .238 6 18 2240 ---- .274B .214A .214A .237 -.010 4 .247 6 16 2245 ---- .285B .222A .222A .247 -.010 2 .257 12 25 2250 .255 .296B .232A .232A .258 -.009 45 .267 42 51 2255 ---- .309B .241A .241A .269 -.008 .277 7 6 2260 ---- .321B .251A .251A .280 -.008 1 .288 2 14 2265 ---- .334B .261A .261A .291 -.009 .300 27 2270 ---- .348B .272A .272A .304 -.007 .311 1 19 2275 .296 .361B .283A .292A .316 -.007 1 .323 20 35 2280 ---- .376B .294A .294A .329 -.007 .336 6 40 2285 ---- .390B .306A .306A .342 -.007 .349 17 11 2290 ---- .405B .318A .318A .356 -.006 7 .362 7 36 2295 ---- .421B .330A .330A .371 -.005 14 .376 11 2300 .428 .437B .343A .343A .385 -.005 38 .390 80 291 2305 ---- .453B .357A .357A .401 -.004 .405 1 2310 ---- .470B .370A .370A .416 -.004 .420 13 2315 ---- .487B .385A .385A .432 -.004 1 .436 1 5 2320 ---- .506B .400A .400A .449 -.003 .452 2 14 2325 .500 .523B .414A .476B .466 -.003 3 .469 35 118 2330 ---- .542B .430A .430A .484 -.002 .486 1 10 2335 ---- .562B .447A .447A .502 -.002 7 .504 1 13 2340 ---- .582B .464A .464A .520 -.002 .522 7 13 2345 ---- .603B .482A .482A .539 -.001 .540 30 2350 .560 .623B .499A .517A .559 -.001 152 .560 13 48 2355 ---- .645B .518A .518A .579 UNCH 1 .579 1 2 2360 ---- .667B .536A .536A .600 +.001 .599 6 2365 ---- .690B .555A .555A .621 +.001 .620 3 3 2370 ---- .713B .576A .576A .642 +.001 .641 1 5 2375 .590 .736B .590 .655 .664 +.001 7 .663 5 29 2380 ---- .759B .615A .615A .687 +.002 .685 2 3 2385 ---- .785B .636A .636A .710 +.002 6 .708 2390 ---- .810B .657A .657A .733 +.002 .731 3 2395 ---- .835B .678A .678A .758 +.004 .754 10 65 2400 .710 .861B .700 .800B .782 +.004 38 .778 50 96 2405 ---- .888B .723A .723A .807 +.004 .803 5 2410 ---- .916B .745A .745A .833 +.005 .828 56 56 2415 ---- .944B .769A .769A .859 +.006 .853 15 15 2420 ---- .972B .793A .793A .885 +.006 2 .879 20 26 2425 .935 1.000B .817A .823A .912 +.007 3 .905 43 37 2430 1.005 1.029B .842A .848A .940 +.008 4 .932 7 6 2435 1.038 1.058B .875A .875A .968 +.009 2 .959 20 21 2440 ---- 1.088B .900A .900A .996 +.009 .987 8 8 2445 1.041 1.118B .927A .927A 1.025 +.010 2 1.015 8 2450 ---- 1.148B .955A .955A 1.055 +.011 1.044 13 16 2455 ---- 1.179B .983A .983A 1.085 +.012 1.073 4 4 2460 ---- 1.211B 1.012A 1.012A 1.115 +.012 1.103 3 5 2465 ---- 1.243B 1.041A 1.041A 1.146 +.013 1.133 4 2470 ---- 1.275B 1.067A 1.067A 1.177 +.014 1.163 2475 ---- 1.308B 1.095A 1.095A 1.209 +.015 1.194 10 9 2480 ---- 1.340B 1.122A 1.122A 1.241 +.015 1.226 1 2485 ---- 1.373B 1.152A 1.152A 1.274 +.016 1.258 1 1 2490 ---- 1.407B 1.181A 1.181A 1.307 +.017 1.290 2495 ---- 1.441B 1.211A 1.211A 1.340 +.018 1.322 2500 ---- 1.477B 1.242A 1.242A 1.374 +.018 1.356 10 10 2505 ---- 1.511B 1.273A 1.273A 1.408 +.019 1.389 2510 ---- 1.546B 1.304A 1.304A 1.443 +.020 1.423 2515 ---- 1.582B 1.336A 1.336A 1.478 +.021 1.457 7 7 2520 1.599 1.618B 1.368A 1.557B 1.513 +.021 6 1.492 7 7 2525 1.652 1.655B 1.401A 1.419A 1.549 +.022 6 1.527 9 10 2530 1.653 1.691B 1.433A 1.458A 1.585 +.023 6 1.562 2535 1.709 1.729B 1.467A 1.722B 1.622 +.024 2 1.598 5 5 2540 1.734 1.766B 1.500A 1.527A 1.659 +.025 2 1.634 4 2545 1.737 1.784B 1.534A 1.740B 1.696 +.026 2 1.670 4 4 2550 ---- 1.837B 1.569A 1.569A 1.734 +.027 1.707 1 4 2555 ---- 1.850B 1.604A 1.604A 1.772 +.028 1.744 2560 ---- 1.889B 1.639A 1.639A 1.810 +.028 1.782 4 2565 ---- 1.928B 1.674A 1.674A 1.848 +.029 1.819 2570 ---- 1.968B 1.710A 1.710A 1.887 +.030 1.857 2575 ---- 2.033B 1.747A 1.747A 1.927 +.031 1.896 5 2580 ---- 2.047B 1.783A 1.783A 1.966 +.032 1.934 2585 ---- 2.087B 1.820A 1.820A 2.006 +.033 1.973 2590 ---- 2.127B 1.952A 1.952A 2.046 +.033 2.013 2595 ---- 2.168B 1.989A 1.989A 2.086 +.034 2.052 2600 ---- 2.237B 1.971A 1.971A 2.127 +.035 1 2.092 4 2605 ---- 2.249B 2.066A 2.066A 2.168 +.036 2.132 2610 ---- 2.291B 2.105A 2.105A 2.209 +.037 2.172 2615 ---- 2.333B 2.145A 2.145A 2.251 +.038 2.213 2620 ---- ---- ---- 2.094A 2.292 ---- ---- 2625 2.353 2.447B 2.169A 2.369B 2.334 +.039 1 2.295 2 2650 2.569 2.663B 2.377A 2.583B 2.547 +.043 1 2.504 1 2675 ---- 2.883B 2.589A 2.589A 2.765 +.046 2.719 2 2700 ---- 3.107B 2.805A 2.805A 2.988 +.049 2.939 1 2725 ---- 3.335B 3.026A 3.026A 3.214 +.051 3.163 2 3 2750 ---- 3.565B 3.253A 3.253A 3.444 +.054 3.390 5 2775 ---- 3.798B 3.481A 3.481A 3.676 +.056 3.620 2800 ---- 4.033B 3.714A 3.714A 3.911 +.059 1 3.852 2825 ---- 4.271B 3.948A 4.271B 4.147 +.060 4.087 2 2850 ---- 4.511B 4.184A 4.511B 4.386 +.063 4.323 2 2875 ---- 4.751B 4.422A 4.751B 4.625 +.063 4.562 1 2900 ---- 4.993B 4.662A 4.993B 4.867 +.066 4.801 2925 ---- 5.236B 4.903A 5.236B 5.109 +.067 5.042 3 2950 ---- 5.480B 5.145A 5.480B 5.352 +.068 5.284 2975 ---- 5.664B 5.387A 5.663B 5.596 +.069 5.527 3000 ---- ---- ---- ---- 5.841 +.070 5.771 1 3025 ---- ---- ---- ---- 6.087 +.071 6.016 3050 ---- ---- ---- ---- 6.333 +.072 6.261 3075 ---- ---- ---- ---- 6.580 +.073 6.507 3100 ---- ---- ---- ---- 6.826 +.072 6.754 3125 ---- ---- ---- ---- 7.074 +.074 7.000 4 3150 ---- ---- ---- ---- 7.321 +.073 7.248 3175 ---- ---- ---- ---- 7.569 +.074 7.495 3200 ---- ---- ---- ---- 7.817 +.074 7.743 2 3225 ---- ---- ---- ---- 8.066 +.075 7.991 3250 ---- ---- ---- ---- 8.314 +.075 8.239 3275 ---- ---- ---- ---- 8.563 +.075 8.488 3300 ---- ---- ---- ---- 8.812 +.076 8.736 3325 ---- ---- ---- ---- 9.061 +.076 8.985 3350 ---- ---- ---- ---- 9.310 +.076 9.234 3375 ---- ---- ---- ---- 9.559 +.076 9.483 3400 ---- ---- ---- ---- 9.809 +.077 9.732 2 3425 ---- ---- ---- ---- 10.058 +.077 9.981 3500 ---- ---- ---- ---- 10.807 +.077 10.730 3600 ---- ---- ---- ---- 11.806 +.077 11.729 3800 ---- ---- ---- ---- 13.806 +.077 13.729 4000 ---- ---- ---- ---- 15.806 +.077 15.729 4500 ---- ---- ---- ---- 20.806 +.077 20.729 5000 ---- ---- ---- ---- 25.806 +.077 25.729 5500 ---- ---- ---- ---- 30.806 +.077 30.729 6000 ---- ---- ---- ---- 35.806 +.077 35.729 6500 ---- ---- ---- ---- 40.806 +.077 40.729 7000 ---- ---- ---- ---- 45.806 +.077 45.729 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .003 UNCH .003 10000 ---- ---- ---- ---- 75.806 +.077 75.729 1025 ---- ---- ---- ---- .004 +.001 .003 1050 ---- ---- ---- ---- .004 UNCH .004 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .005 UNCH .005 21 1125 ---- ---- ---- ---- .005 -.001 .006 1150 ---- ---- ---- ---- .006 UNCH .006 1 1175 ---- ---- ---- ---- .006 -.001 .007 5 1200 ---- ---- ---- ---- .007 -.001 .008 19 1225 ---- ---- ---- ---- .007 -.001 .008 230 1250 ---- ---- ---- ---- .008 -.001 .009 11 1275 ---- ---- ---- ---- .008 -.002 .010 1300 ---- ---- ---- ---- .009 -.002 .011 245 1325 ---- ---- ---- ---- .010 -.002 .012 2 1350 ---- ---- ---- ---- .010 -.003 .013 9 1375 ---- ---- ---- ---- .011 -.003 .014 5 1400 ---- ---- ---- ---- .012 -.003 .015 220 1425 ---- ---- .015A .015A .012 -.004 .016 6 1450 ---- ---- .016A .016A .013 -.004 .017 92 1475 ---- ---- .017A .017A .014 -.004 .018 5 1500 ---- ---- .018A .018A .015 -.004 .019 369 1525 ---- ---- .019A .019A .016 -.004 .020 12 1550 ---- ---- .020A .020A .017 -.005 .022 259 1575 ---- ---- .021A .021A .018 -.005 .023 10 1600 ---- ---- .022A .021A .020 -.004 1 .024 39 1625 ---- ---- .024A .024A .021 -.005 .026 167 1650 ---- ---- .025A .025A .023 -.004 .027 65 1675 ---- ---- .027A .027A .025 -.004 .029 16 1700 ---- ---- .030A .030A .027 -.004 .031 401 1725 ---- ---- .032A .032A .030 -.004 .034 36 1750 ---- ---- .036A .036A .033 -.004 .037 1 134 1775 ---- ---- .039A .039A .036 -.005 .041 4 1800 .050 .050 .043A .043A .040 -.005 1 .045 747 1825 ---- ---- .048A .048A .045 -.005 .050 1 57 1850 ---- ---- .053A .053A .050 -.005 .055 1 47 1875 ---- ---- .059A .059A .056 -.006 .062 327 1900 ---- ---- .067A .067A .064 -.006 .070 1 141 1910 ---- ---- .070A .070A .067 -.007 .074 1915 ---- ---- .072A .072A .069 -.007 .076 1920 ---- ---- .073A .073A .071 -.007 .078 1925 ---- ---- .075A .075A .072 -.008 .080 51 1930 ---- ---- .077A .077A .074 -.008 .082 1935 ---- ---- .079A .079A .076 -.008 .084 1 1940 ---- ---- .081A .081A .078 -.008 .086 11 11 1945 ---- ---- .082A .082A .081 -.007 .088 1950 ---- ---- .083A .083A .083 -.008 .091 454 1955 ---- ---- .087A .087A .085 -.008 .093 17 1960 ---- ---- .089A .089A .087 -.008 .095 18 1965 ---- ---- .091A .091A .090 -.008 .098 1970 ---- ---- .093A .093A .092 -.009 .101 10 20 1975 ---- ---- .095A .095A .095 -.008 .103 34 1980 ---- ---- .098A .098A .098 -.008 .106 1 1985 ---- ---- .101A .101A .100 -.009 .109 1990 ---- ---- .103A .103A .103 -.009 .112 3 1995 ---- ---- .106A .106A .106 -.009 .115 2000 .115 .115 .108A .108A .109 -.010 5 .119 25 475 2005 ---- ---- .112A .112A .113 -.009 .122 2010 ---- ---- .115A .115A .116 -.009 .125 2015 ---- ---- .118A .118A .119 -.010 .129 2020 ---- ---- .121A .121A .123 -.009 .132 2025 ---- ---- .123A .123A .127 -.009 .136 32 2030 ---- .141B .128A .128A .130 -.010 .140 2035 ---- .145B .131A .131A .134 -.010 .144 2040 ---- .149B .135A .135A .138 -.010 .148 2045 ---- .154B .139A .139A .143 -.010 .153 2050 ---- .159B .142A .142A .147 -.010 .157 1 16 2055 ---- .164B .147A .147A .152 -.009 .161 2060 ---- .169B .151A .151A .156 -.010 .166 2065 ---- .175B .155A .155A .161 -.010 .171 154 2070 ---- .180B .160A .160A .166 -.010 .176 2075 ---- .186B .163A .163A .171 -.010 .181 2 161 2080 ---- .192B .169A .169A .176 -.010 .186 2085 ---- .198B .174A .174A .182 -.010 .192 6 2090 ---- .204B .179A .179A .187 -.010 .197 2095 ---- .211B .184A .184A .193 -.010 .203 3 2100 .200 .222B .188A .192A .199 -.010 2 .209 137 317 2105 ---- .229B .195A .195A .205 -.010 .215 2110 ---- .236B .201A .201A .212 -.009 .221 10 10 2115 ---- .243B .207A .207A .218 -.010 .228 8 8 2120 ---- .250B .213A .213A .225 -.010 .235 8 8 2125 ---- .257B .219A .219A .232 -.010 .242 9 2130 ---- .265B .226A .226A .240 -.009 .249 2135 ---- .273B .233A .233A .247 -.009 .256 2140 ---- .282B .240A .240A .255 -.009 .264 2145 ---- .290B .247A .247A .263 -.008 .271 2150 ---- .299B .254A .254A .271 -.008 100 .279 272 2155 ---- .308B .262A .262A .279 -.008 .287 66 2160 ---- .318B .270A .270A .288 -.008 .296 5 2165 ---- .327B .278A .278A .297 -.008 .305 5 2170 ---- .338B .286A .286A .306 -.008 .314 2175 ---- .348B .294A .294A .315 -.008 .323 52 125 2180 ---- .358B .303A .303A .325 -.007 .332 2185 ---- .369B .312A .312A .335 -.007 .342 2190 ---- .381B .322A .322A .345 -.007 .352 1 2195 ---- .392B .331A .331A .356 -.006 .362 2200 ---- .404B .341A .341A .367 -.006 .373 219 240 2205 ---- .416B .352A .352A .378 -.006 .384 2210 ---- .428B .362A .362A .390 -.005 .395 2215 ---- .441B .373A .373A .402 -.005 .407 4 2220 ---- .454B .384A .384A .414 -.005 .419 1 2225 ---- .468B .395A .395A .426 -.005 .431 3 2230 ---- .482B .407A .407A .439 -.004 .443 2235 ---- .496B .419A .419A .452 -.004 .456 2240 ---- .510B .431A .431A .466 -.003 .469 2245 ---- .525B .444A .444A .480 -.003 .483 2250 ---- .540B .457A .457A .494 -.003 351 .497 10 20 2255 ---- .556B .470A .470A .509 -.002 .511 2260 ---- .572B .484A .484A .524 -.001 .525 2265 ---- .588B .498A .498A .539 -.001 .540 4 6 2270 .605 .605 .512A .512A .555 UNCH 8 .555 2275 ---- .622B .527A .527A .571 UNCH .571 1 104 2280 ---- .639B .542A .542A .587 UNCH .587 1 2285 ---- .657B .557A .557A .604 +.001 .603 2290 ---- .675B .573A .573A .621 +.001 7 .620 4 2295 .694 .694 .589A .589A .639 +.002 8 .637 2300 ---- .712B .606A .606A .656 +.002 .654 52 133 2305 ---- .732B .623A .623A .675 +.003 .672 1 2310 ---- .751B .639A .639A .693 +.003 .690 4 2315 ---- .771B .657A .657A .712 +.003 .709 2320 .676 .792B .674A .742B .732 +.004 1 .728 6 13 2325 ---- .812B .692A .692A .751 +.004 .747 5 12 2330 .815 .834B .710A .715A .772 +.005 2 .767 6 2335 ---- .855B .729A .729A .792 +.005 .787 1 2 2340 ---- .877B .748A .748A .813 +.006 .807 2345 ---- .900B .767A .767A .834 +.006 .828 2350 ---- .922B .787A .787A .856 +.007 100 .849 14 2355 ---- .945B .807A .807A .878 +.007 .871 2360 ---- .968B .828A .828A .901 +.008 .893 2365 ---- .992B .849A .849A .924 +.009 .915 2370 ---- 1.017B .870A .870A .947 +.009 .938 2375 ---- 1.041B .891A .891A .971 +.010 .961 10 11 2380 ---- 1.066B .913A .913A .995 +.011 .984 1 2385 ---- 1.091B .936A .936A 1.019 +.011 1.008 2390 ---- 1.117B .958A .958A 1.044 +.011 1.033 1 1 2395 ---- 1.142B .982A .982A 1.069 +.012 1.057 2 2400 ---- 1.169B 1.005A 1.005A 1.095 +.013 1.082 2 17 2405 ---- 1.196B 1.029A 1.029A 1.121 +.013 1.108 1 2410 ---- 1.225B 1.053A 1.053A 1.147 +.013 1.134 2415 ---- 1.252B 1.078A 1.078A 1.174 +.014 1 1.160 2420 ---- 1.280B 1.103A 1.103A 1.201 +.015 1.186 2425 ---- 1.309B 1.128A 1.128A 1.228 +.015 1 1.213 4 2430 ---- 1.338B 1.154A 1.154A 1.256 +.016 1.240 2435 ---- 1.367B 1.195A 1.195A 1.284 +.016 1.268 2 1 2440 1.240 1.396B 1.223A 1.223A 1.313 +.017 2 1.296 2445 ---- 1.425B 1.250A 1.250A 1.342 +.017 1.325 2450 ---- 1.455B 1.278A 1.278A 1.371 +.018 1.353 2 2455 1.441 1.485B 1.305A 1.305A 1.401 +.019 3 1.382 2460 ---- 1.516B 1.334A 1.334A 1.431 +.019 1.412 2465 ---- 1.547B 1.363A 1.363A 1.461 +.020 1.441 2470 ---- 1.578B 1.392A 1.392A 1.492 +.020 1.472 2475 ---- 1.610B 1.421A 1.421A 1.523 +.021 1.502 2 2480 ---- 1.641B 1.450A 1.450A 1.554 +.021 1.533 2485 ---- 1.674B 1.480A 1.480A 1.586 +.022 1.564 2490 ---- 1.706B 1.510A 1.510A 1.618 +.023 1.595 2495 ---- 1.738B 1.531A 1.531A 1.650 +.023 1.627 2500 ---- 1.772B 1.559A 1.559A 1.683 +.024 1.659 2 7 2505 ---- 1.805B 1.589A 1.589A 1.716 +.025 1.691 24 4 2510 ---- 1.839B 1.619A 1.619A 1.749 +.025 1.724 2515 ---- 1.873B 1.650A 1.650A 1.782 +.025 1.757 2 2 2520 ---- 1.907B 1.681A 1.681A 1.816 +.026 1.790 2525 ---- 1.942B 1.712A 1.712A 1.850 +.026 1.824 2530 ---- 1.977B 1.744A 1.744A 1.885 +.028 1.857 4 4 2535 ---- 2.012B 1.776A 1.776A 1.920 +.028 1.892 2540 ---- 2.047B 1.808A 1.808A 1.955 +.029 1.926 2545 ---- 2.083B 1.841A 1.841A 1.990 +.029 1.961 2550 ---- 2.119B 1.874A 1.874A 2.025 +.029 1.996 8 9 2555 ---- 2.155B 1.907A 1.907A 2.061 +.030 2.031 2560 ---- 2.191B 1.941A 1.941A 2.097 +.031 2.066 2565 ---- 2.228B 1.975A 1.975A 2.134 +.032 2.102 8 8 2570 ---- 2.265B 2.009A 2.009A 2.170 +.032 2.138 2575 ---- 2.303B 2.043A 2.043A 2.207 +.033 2.174 2580 ---- 2.340B 2.078A 2.078A 2.244 +.033 2.211 2585 ---- 2.378B 2.113A 2.113A 2.281 +.033 2.248 2590 ---- 2.417B 2.149A 2.149A 2.319 +.034 2.285 2595 ---- 2.455B 2.184A 2.184A 2.357 +.035 2.322 7 7 2600 ---- 2.493B 2.220A 2.220A 2.395 +.035 2.360 2 9 2605 ---- 2.465B 2.256A 2.256A 2.433 +.035 2.398 2610 ---- 2.501B 2.293A 2.293A 2.472 +.036 2.436 2615 ---- 2.541B 2.329A 2.329A 2.511 +.037 2.474 2620 ---- ---- ---- 2.370A 2.549 ---- ---- 2625 ---- 2.689B 2.403A 2.403A 2.589 +.038 2.551 2650 ---- 2.891B 2.634A 2.634A 2.788 +.040 2.748 5 2675 ---- 3.098B 2.832A 2.832A 2.992 +.043 2.949 2700 ---- 3.308B 3.037A 3.037A 3.200 +.045 3.155 15 2725 ---- 3.523B 3.244A 3.244A 3.413 +.047 3.366 1 2750 ---- 3.741B 3.457A 3.457A 3.629 +.049 3.580 2 2775 ---- 3.962B 3.672A 3.672A 3.848 +.051 3.797 2800 ---- 4.186B 3.892A 3.892A 4.070 +.052 4.018 2 2825 ---- 4.412B 4.114A 4.114A 4.295 +.054 4.241 4 2850 ---- 4.641B 4.337A 4.337A 4.523 +.056 4.467 2 2875 ---- 4.871B 4.565A 4.565A 4.752 +.057 4.695 9 2900 ---- 5.103B 4.793A 4.793A 4.984 +.059 4.925 1 2925 ---- 5.337B 5.024A 5.024A 5.217 +.060 5.157 2 2950 ---- 5.573B 5.257A 5.257A 5.452 +.061 5.391 2 2975 ---- 5.809B 5.492A 5.809B 5.688 +.062 5.626 5 3000 5.752 6.047B 5.727A 5.727A 5.925 +.063 1 5.862 5 3025 ---- 6.286B 5.964A 6.286B 6.164 +.065 6.099 1 3050 6.392 6.526B 6.202A 6.277A 6.403 +.065 2 6.338 1 3075 ---- 6.767B 6.441A 6.767B 6.644 +.067 6.577 1 3100 ---- 7.009B 6.681A 7.009B 6.885 +.067 6.818 4 3125 ---- 7.252B 6.923A 7.252B 7.127 +.068 7.059 2 3 3150 ---- 7.495B 7.164A 7.495B 7.370 +.069 7.301 1 3175 ---- 7.739B 7.406A 7.739B 7.613 +.069 7.544 4 3200 ---- 7.983B 7.649A 7.983B 7.857 +.070 7.787 1 1 3225 ---- 8.115B 7.893A 8.115B 8.101 +.070 8.031 2 4 3250 ---- ---- ---- ---- 8.346 +.071 8.275 3 6 3275 ---- ---- ---- ---- 8.592 +.072 8.520 6 3300 ---- ---- ---- ---- 8.837 +.072 8.765 2 3325 ---- ---- ---- ---- 9.083 +.072 9.011 1 3350 ---- ---- ---- ---- 9.330 +.073 9.257 3375 ---- ---- ---- ---- 9.577 +.073 9.504 1 3400 ---- ---- ---- ---- 9.824 +.073 9.751 2 3425 ---- ---- ---- ---- 10.071 +.073 9.998 2 3450 ---- ---- ---- ---- 10.319 +.074 10.245 3 3475 ---- ---- ---- ---- 10.567 +.074 10.493 1 3500 ---- ---- ---- ---- 10.815 +.074 10.741 1 3525 ---- ---- ---- ---- 11.063 +.074 10.989 2 3550 ---- ---- ---- ---- 11.312 +.075 11.237 3 3575 ---- ---- ---- ---- 11.560 +.074 11.486 1 3600 ---- ---- ---- ---- 11.809 +.075 11.734 3625 ---- ---- ---- ---- 12.058 +.075 11.983 2 3650 ---- ---- ---- ---- 12.308 +.076 12.232 1 3675 ---- ---- ---- ---- 12.557 +.076 12.481 1 3700 ---- ---- ---- ---- 12.807 +.076 12.731 3725 ---- ---- ---- ---- 13.056 +.076 12.980 4000 ---- ---- ---- ---- 15.806 +.077 15.729 1 4500 ---- ---- ---- ---- 20.806 +.077 20.729 5000 ---- ---- ---- ---- 25.806 +.077 25.729 6000 ---- ---- ---- ---- 35.806 +.077 35.729 7500 ---- ---- ---- ---- 50.806 +.077 50.729 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 +.001 .001 875 ---- ---- ---- ---- .002 +.001 .001 900 ---- ---- ---- ---- .002 UNCH .002 1 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .003 +.001 .002 975 ---- ---- ---- ---- .003 UNCH .003 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 -.001 .007 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .007 -.001 .008 1075 ---- ---- ---- ---- .008 UNCH .008 1100 ---- ---- ---- ---- .009 UNCH .009 1125 ---- ---- ---- ---- .009 -.001 .010 1150 ---- ---- ---- ---- .010 -.001 .011 1175 ---- ---- ---- ---- .010 -.001 .011 1200 ---- ---- ---- ---- .011 -.001 .012 1225 ---- ---- ---- ---- .012 -.001 .013 1250 ---- ---- ---- ---- .012 -.002 .014 1275 ---- ---- ---- ---- .013 -.002 .015 1300 ---- ---- ---- ---- .014 -.002 .016 1325 ---- ---- ---- ---- .015 -.002 .017 1350 ---- ---- ---- ---- .016 -.002 .018 1375 ---- ---- ---- ---- .017 -.002 .019 1400 ---- ---- ---- ---- .018 -.003 .021 1425 ---- ---- ---- ---- .020 -.002 .022 1450 ---- ---- ---- ---- .021 -.003 .024 1475 ---- ---- ---- ---- .023 -.003 .026 2 1500 ---- ---- ---- ---- .025 -.003 .028 10 1525 ---- ---- ---- ---- .027 -.003 .030 1550 ---- ---- ---- ---- .030 -.002 .032 21 1575 ---- ---- ---- ---- .033 -.003 .036 1600 ---- ---- ---- ---- .036 -.003 .039 6 1625 ---- ---- ---- ---- .040 -.003 .043 1 1650 ---- ---- ---- ---- .044 -.003 .047 3 1675 ---- ---- ---- ---- .049 -.003 .052 111 1700 ---- ---- .057A .057A .055 -.003 .058 57 1725 ---- ---- .062A .062A .061 -.003 .064 3 1750 ---- ---- .069A .069A .067 -.004 .071 2 1775 ---- ---- .076A .076A .074 -.005 .079 2 1800 ---- ---- .084A .084A .082 -.006 .088 17 1825 ---- ---- .093A .093A .091 -.007 .098 4 1850 .105 .105 .103A .105 .101 -.009 1 .110 19 1875 ---- ---- .113A .113A .112 -.010 .122 9 1900 .129 .129 .127A .129 .125 -.011 1 .136 3 13 1925 .146 .146 .141A .146 .141 -.012 1 .153 7 3 1950 .164 .164 .158A .164 .159 -.012 1 .171 16 1975 ---- .192B .177A .177A .180 -.011 .191 13 12 2000 ---- .217B .199A .199A .203 -.012 .215 18 2025 ---- .245B .224A .224A .231 -.010 .241 14 2050 ---- .277B .252A .252A .262 -.009 .271 5 2075 ---- .314B .285A .285A .297 -.008 .305 7 2100 ---- .356B .321A .321A .337 -.006 .343 20 2125 ---- .402B .362A .362A .382 -.004 .386 46 2150 ---- .454B .407A .407A .432 -.003 .435 19 2175 ---- .513B .459A .459A .488 -.001 .489 7 2200 ---- .578B .517A .517A .550 +.001 .549 1 11 2225 ---- .650B .581A .581A .618 +.002 .616 4 2250 ---- .729B .652A .652A .694 +.004 .690 8 2275 ---- .815B .729A .729A .777 +.005 .772 2300 ---- .910B .812A .812A .867 +.006 .861 1 6 2325 ---- 1.013B .904A .904A .966 +.009 .957 3 2350 ---- 1.125B 1.003A 1.003A 1.073 +.011 1.062 53 2375 ---- 1.244B 1.109A 1.109A 1.188 +.013 1.175 4 5 2400 ---- 1.371B 1.224A 1.224A 1.310 +.014 1.296 1 1 2425 ---- 1.507B 1.346A 1.346A 1.441 +.017 1.424 2 2450 ---- 1.649B 1.476A 1.476A 1.580 +.020 1.560 2 2475 ---- 1.798B 1.631A 1.631A 1.726 +.022 1.704 2 2500 ---- 1.955B 1.778A 1.955B 1.879 +.025 1.854 2525 ---- 2.118B 1.931A 1.931A 2.039 +.027 2.012 2550 ---- 2.287B 2.076A 2.076A 2.205 +.029 2.176 1 2575 ---- 2.462B 2.234A 2.234A 2.378 +.032 2.346 2600 ---- 2.643B 2.401A 2.401A 2.556 +.034 2.522 1 2625 ---- 2.828B 2.575A 2.575A 2.740 +.037 2.703 2650 ---- 3.019B 2.754A 2.754A 2.928 +.038 2.890 2675 ---- 3.214B 2.938A 2.938A 3.121 +.040 3.081 1 2700 ---- 3.413B 3.128A 3.128A 3.318 +.042 3.276 2725 ---- 3.617B 3.363A 3.363A 3.520 +.044 3.476 2750 ---- 3.823B 3.563A 3.563A 3.724 +.045 3.679 1 2775 ---- 4.033B 3.768A 3.768A 3.932 +.047 3.885 2800 ---- 4.246B 3.977A 3.977A 4.144 +.049 4.095 2825 ---- 4.462B 4.187A 4.187A 4.358 +.050 4.308 2 2850 ---- 4.681B 4.401A 4.401A 4.574 +.051 4.523 1 2875 ---- 4.902B 4.617A 4.617A 4.793 +.052 4.741 1 2900 ---- 5.124B 4.837A 4.837A 5.015 +.054 4.961 1 2925 ---- 5.349B 5.059A 5.059A 5.238 +.055 5.183 1 2950 ---- 5.576B 5.282A 5.282A 5.463 +.056 5.407 1 2975 ---- 5.804B 5.507A 5.507A 5.690 +.057 5.633 3000 ---- 6.034B 5.732A 5.732A 5.919 +.059 5.860 3025 ---- 6.265B 5.962A 5.962A 6.149 +.060 6.089 3050 ---- 6.498B 6.192A 6.192A 6.380 +.060 6.320 2 3075 ---- 6.731B 6.422A 6.422A 6.613 +.061 6.552 3100 ---- 6.965B 6.654A 6.654A 6.847 +.062 6.785 3125 ---- 7.201B 6.889A 6.889A 7.082 +.063 7.019 2 3150 ---- 7.438B 7.123A 7.438B 7.318 +.064 7.254 3175 ---- 7.675B 7.359A 7.675B 7.555 +.064 7.491 3200 ---- 7.914B 7.595A 7.914B 7.792 +.064 7.728 2 3225 ---- 8.153B 7.833A 8.153B 8.031 +.065 7.966 3250 ---- 8.393B 8.072A 8.393B 8.270 +.065 8.205 3275 ---- 8.633B 8.310A 8.633B 8.510 +.066 8.444 3300 ---- 8.874B 8.550A 8.874B 8.751 +.067 8.684 3325 ---- 9.116B 8.791A 9.116B 8.992 +.067 8.925 3350 ---- 9.359B 9.032A 9.359B 9.234 +.068 9.166 3375 ---- 9.601B 9.274A 9.601B 9.476 +.068 9.408 3400 ---- 9.845B 9.516A 9.845B 9.719 +.068 9.651 3425 ---- 10.089B 9.759A 10.089B 9.963 +.069 9.894 3450 ---- ---- ---- 10.002A 10.206 ---- ---- 3500 ---- 10.759B 10.490A 10.759B 10.695 +.070 10.625 4000 ---- ---- ---- ---- 15.647 +.076 15.571 5000 ---- ---- ---- ---- 25.646 +.076 25.570 850 ---- ---- ---- ---- .004 +.001 .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .006 UNCH .006 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .009 -.001 .010 10000 ---- ---- ---- ---- 75.646 +.076 75.570 1025 ---- ---- ---- ---- .010 -.001 .011 1050 ---- ---- ---- ---- .011 -.001 .012 1075 ---- ---- ---- ---- .012 -.001 .013 1100 ---- ---- ---- ---- .012 -.002 .014 1125 ---- ---- ---- ---- .013 -.002 .015 1150 ---- ---- ---- ---- .014 -.002 .016 1175 ---- ---- ---- ---- .015 -.002 .017 1200 ---- ---- ---- ---- .016 -.002 .018 1225 ---- ---- ---- ---- .017 -.002 .019 1250 ---- ---- ---- ---- .018 -.002 .020 1275 ---- ---- ---- ---- .020 -.002 .022 1300 ---- ---- ---- ---- .021 -.002 .023 233 1325 ---- ---- ---- ---- .023 -.001 .024 1 1350 ---- ---- ---- ---- .024 -.002 .026 1375 ---- ---- ---- ---- .026 -.002 .028 1 1400 ---- ---- ---- ---- .028 -.002 .030 1 1425 ---- ---- ---- ---- .030 -.003 .033 1450 ---- ---- ---- ---- .033 -.002 .035 1475 ---- ---- ---- ---- .036 -.002 .038 1500 ---- ---- ---- ---- .039 -.003 .042 1000 1525 ---- ---- ---- ---- .043 -.003 .046 215 1550 ---- ---- ---- ---- .047 -.003 .050 40 1575 ---- ---- ---- ---- .051 -.004 .055 19 1600 ---- ---- ---- ---- .056 -.004 .060 2000 1625 ---- ---- ---- ---- .062 -.004 .066 13 1650 ---- ---- ---- ---- .069 -.004 .073 62 1675 ---- ---- .080A .080A .076 -.005 .081 106 1700 ---- ---- .088A .088A .084 -.005 .089 1 1002 1725 ---- ---- .097A .097A .093 -.006 .099 25 1750 ---- ---- .106A .106A .103 -.006 .109 126 1775 ---- ---- .117A .117A .114 -.007 .121 17 1800 .125 .125 .125 .125 .127 -.007 10 .134 1 36 1825 ---- ---- .141A .141A .141 -.007 .148 9 1850 ---- ---- .156A .156A .157 -.007 .164 8 1875 ---- ---- .172A .172A .174 -.008 .182 139 1900 ---- ---- .191A .191A .194 -.008 .202 29 1925 ---- ---- .212A .212A .216 -.008 .224 6 1950 ---- .249B .235A .235A .241 -.007 .248 6 1975 ---- .279B .261A .261A .268 -.008 .276 12 2000 ---- .311B .291A .291A .299 -.008 .307 2 136 2025 ---- .348B .323A .323A .334 -.007 .341 2050 ---- .389B .359A .359A .373 -.006 .379 2075 .415 .434B .400A .434B .416 -.005 5 .421 6 2100 ---- .485B .445A .445A .464 -.004 .468 8 2125 ---- .540B .495A .495A .517 -.003 .520 4 5 2150 ---- .602B .550A .550A .575 -.002 .577 35 2175 ---- .669B .610A .610A .640 -.001 .641 26 2200 ---- .743B .677A .677A .711 +.001 .710 4 2225 ---- .823B .749A .749A .789 +.004 .785 8 2250 ---- .908B .827A .827A .873 +.005 .868 2 2275 ---- 1.002B .912A .912A .964 +.007 .957 7 2300 ---- 1.104B 1.003A 1.003A 1.063 +.010 1.053 2325 ---- 1.213B 1.101A 1.101A 1.168 +.012 1.156 1 2350 1.199 1.329B 1.199 1.290B 1.280 +.014 3 1.266 1 3 2375 ---- 1.452B 1.319A 1.319A 1.400 +.016 1.384 2400 1.490 1.582B 1.438A 1.538B 1.526 +.018 1 1.508 3 2425 ---- 1.718B 1.563A 1.563A 1.659 +.020 1.639 6 2450 ---- 1.862B 1.695A 1.695A 1.799 +.022 1.777 2 2475 ---- 2.011B 1.851A 1.851A 1.945 +.023 1.922 6 2500 ---- 2.167B 1.998A 2.167B 2.098 +.026 2.072 4 2525 ---- 2.328B 2.150A 2.150A 2.256 +.027 2.229 2550 ---- 2.495B 2.296A 2.296A 2.420 +.029 2.391 2 2575 ---- 2.668B 2.453A 2.453A 2.589 +.030 2.559 2 2600 ---- 2.845B 2.619A 2.619A 2.764 +.032 2.732 8 2625 ---- 3.027B 2.789A 2.789A 2.944 +.035 2.909 3 2650 ---- 3.213B 2.965A 2.965A 3.128 +.036 3.092 1 2675 ---- 3.404B 3.146A 3.146A 3.316 +.038 3.278 1 2700 ---- 3.598B 3.331A 3.331A 3.509 +.040 3.469 3 2725 ---- 3.796B 3.521A 3.521A 3.705 +.042 3.663 1 2750 ---- 3.998B 3.714A 3.714A 3.904 +.043 3.861 3 2775 ---- 4.203B 3.953A 4.203B 4.107 +.044 4.063 2800 ---- 4.410B 4.155A 4.410B 4.313 +.046 4.267 2825 ---- 4.621B 4.361A 4.361A 4.522 +.047 4.475 2850 ---- 4.834B 4.570A 4.570A 4.734 +.049 4.685 1 2875 ---- 5.049B 4.781A 4.781A 4.948 +.050 4.898 1 2900 ---- 5.267B 4.994A 4.994A 5.164 +.051 5.113 2925 ---- 5.487B 5.211A 5.211A 5.382 +.052 5.330 2950 ---- 5.708B 5.429A 5.429A 5.602 +.053 5.549 1 2975 ---- 5.932B 5.649A 5.649A 5.824 +.054 5.770 3000 ---- 6.157B 5.871A 5.871A 6.048 +.055 5.993 1 3025 ---- 6.383B 6.093A 6.093A 6.273 +.056 6.217 1 3050 ---- 6.611B 6.319A 6.319A 6.500 +.057 6.443 1 3075 ---- 6.841B 6.545A 6.545A 6.728 +.058 6.670 1 3100 ---- 7.070B 6.773A 6.773A 6.957 +.059 6.898 3125 ---- 7.302B 7.002A 7.002A 7.188 +.060 7.128 5 3150 ---- 7.534B 7.234A 7.234A 7.419 +.060 7.359 1 3175 ---- 7.768B 7.463A 7.463A 7.652 +.062 7.590 2 3200 ---- 8.002B 7.697A 7.697A 7.886 +.063 7.823 3 3225 ---- 8.238B 7.931A 7.931A 8.120 +.063 8.057 4 3250 ---- 8.474B 8.165A 8.165A 8.356 +.065 8.291 2 3275 ---- 8.711B 8.400A 8.400A 8.592 +.065 8.527 6 3300 ---- 8.948B 8.636A 8.948B 8.829 +.066 8.763 3 3325 ---- 9.187B 8.873A 9.187B 9.067 +.067 9.000 8 3350 ---- 9.425B 9.110A 9.425B 9.305 +.067 9.238 9 3375 ---- 9.665B 9.350A 9.665B 9.544 +.067 9.477 10 3400 ---- 9.905B 9.587A 9.905B 9.784 +.068 9.716 12 3425 ---- 10.146B 9.827A 10.146B 10.024 +.068 9.956 2 3450 ---- ---- ---- 10.002A 10.265 ---- ---- 3500 ---- 10.871B 10.548A 10.871B 10.748 +.070 10.678 6 8 4000 ---- ---- ---- ---- 15.656 +.073 15.583 5000 ---- ---- ---- ---- 25.646 +.076 25.570 6000 ---- ---- ---- ---- 35.646 +.076 35.570 7000 ---- ---- ---- ---- 45.646 +.076 45.570 800 ---- ---- ---- ---- .004 -.001 .005 1 8000 ---- ---- ---- ---- 55.646 +.076 55.570 825 ---- ---- ---- ---- .004 -.001 .005 850 ---- ---- ---- ---- .005 -.001 .006 875 ---- ---- ---- ---- .006 -.001 .007 900 ---- ---- ---- ---- .006 -.001 .007 9000 ---- ---- ---- ---- 65.646 +.076 65.570 925 ---- ---- ---- ---- .007 -.001 .008 950 ---- ---- ---- ---- .008 -.001 .009 975 ---- ---- ---- ---- .008 -.002 .010 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .014 -.001 .015 1175 ---- ---- ---- ---- .015 -.002 .017 1200 ---- ---- ---- ---- .017 -.002 .019 1225 ---- ---- ---- ---- .019 -.002 .021 1250 ---- ---- ---- ---- .022 -.002 .024 1275 ---- ---- ---- ---- .024 -.002 .026 1300 ---- ---- ---- ---- .027 -.002 .029 1325 ---- ---- ---- ---- .030 -.002 .032 1350 ---- ---- ---- ---- .033 -.002 .035 1375 ---- ---- ---- ---- .036 -.003 .039 1400 ---- ---- ---- ---- .040 -.003 .043 1425 ---- ---- ---- ---- .044 -.003 .047 1450 ---- ---- ---- ---- .048 -.003 .051 1475 ---- ---- ---- ---- .052 -.004 .056 1500 ---- ---- ---- ---- .057 -.004 .061 1525 ---- ---- ---- ---- .063 -.004 .067 1550 ---- ---- .072A .072A .069 -.004 .073 1575 ---- ---- .079A .079A .075 -.005 .080 1600 ---- ---- .086A .086A .082 -.005 .087 1625 ---- ---- .094A .094A .090 -.005 .095 1650 ---- ---- .102A .102A .099 -.005 .104 1675 ---- ---- .112A .112A .108 -.005 .113 1 1700 ---- ---- .122A .122A .119 -.005 .124 1 1725 ---- ---- .133A .133A .131 -.005 .136 2 1750 ---- ---- .145A .145A .144 -.005 .149 1 1775 .162 .162 .159A .162 .158 -.006 1 .164 2 1800 .176 .176 .174A .176 .174 -.006 1 .180 1 1825 .196 .196 .191A .196 .192 -.006 1 .198 1 1850 ---- ---- .210A .210A .212 -.006 .218 1875 ---- ---- .231A .231A .234 -.006 .240 1900 ---- .265B .254A .265B .258 -.006 .264 1925 ---- .293B .280A .293B .285 -.006 .291 1950 ---- .324B .308A .308A .315 -.006 .321 8 1975 ---- .359B .340A .340A .348 -.006 .354 2000 ---- .397B .375A .375A .385 -.005 .390 1 20 2025 ---- .438B .414A .414A .425 -.005 .430 2050 ---- .484B .455A .455A .470 -.004 .474 10 2075 ---- .534B .502A .502A .519 -.002 .521 2100 ---- .590B .553A .553A .572 -.002 .574 2125 ---- .651B .608A .608A .630 -.001 .631 2150 ---- .717B .669A .669A .694 +.001 .693 2175 ---- .789B .735A .735A .763 +.002 .761 2200 ---- .866B .805A .805A .838 +.004 .834 1 2225 ---- .950B .881A .881A .919 +.005 .914 2250 ---- 1.036B .962A .962A 1.006 +.007 .999 1 2275 ---- 1.132B 1.049A 1.049A 1.099 +.009 1.090 2300 ---- 1.235B 1.143A 1.143A 1.198 +.010 1.188 2325 ---- 1.344B 1.242A 1.242A 1.304 +.012 1.292 2350 ---- 1.459B 1.348A 1.348A 1.416 +.014 1.402 2375 ---- 1.580B 1.460A 1.460A 1.535 +.016 1.519 2400 ---- 1.708B 1.578A 1.578A 1.659 +.018 1.641 2425 ---- 1.841B 1.702A 1.702A 1.790 +.020 1.770 2450 ---- 1.981B 1.832A 1.832A 1.926 +.021 1.905 2475 ---- 2.126B 1.968A 1.968A 2.069 +.023 2.046 2500 ---- 2.277B 2.130A 2.275B 2.217 +.025 2.192 2525 ---- 2.433B 2.278A 2.431B 2.370 +.027 2.343 2550 ---- 2.594B 2.432A 2.592B 2.528 +.028 2.500 2575 ---- 2.761B 2.591A 2.761B 2.692 +.030 2.662 2600 ---- 2.932B 2.754A 2.932B 2.860 +.031 2.829 4 2625 ---- 3.107B 2.923A 3.107B 3.033 +.032 3.001 2650 ---- 3.287B 3.095A 3.287B 3.211 +.035 3.176 2 2675 ---- 3.471B 3.273A 3.471B 3.392 +.036 3.356 2 2700 ---- 3.658B 3.454A 3.655B 3.577 +.037 3.540 2 2725 ---- 3.850B 3.639A 3.850B 3.767 +.039 3.728 2 2750 ---- 4.044B 3.828A 4.044B 3.959 +.040 3.919 4 2775 ---- 4.242B 4.021A 4.242B 4.155 +.041 4.114 2800 ---- 4.443B 4.216A 4.443B 4.354 +.042 4.312 2825 ---- 4.647B 4.415A 4.647B 4.556 +.043 4.513 2 2850 ---- 4.853B 4.616A 4.853B 4.761 +.045 4.716 2875 ---- 5.062B 4.821A 5.062B 4.968 +.046 4.922 2900 ---- 5.273B 5.028A 5.273B 5.178 +.047 5.131 2925 ---- 5.487B 5.237A 5.487B 5.390 +.048 5.342 2950 ---- 5.702B 5.449A 5.702B 5.604 +.049 5.555 2975 ---- 5.919B 5.662A 5.919B 5.820 +.050 5.770 3000 ---- 6.138B 5.878A 6.138B 6.038 +.051 5.987 3025 ---- 6.359B 6.095A 6.359B 6.257 +.052 6.205 3050 ---- 6.582B 6.315A 6.582B 6.479 +.054 6.425 3075 ---- 6.805B 6.536A 6.802B 6.701 +.054 6.647 3100 ---- 7.031B 6.759A 7.031B 6.925 +.055 6.870 3125 ---- 7.257B 6.982A 7.257B 7.151 +.057 7.094 3150 ---- 7.485B 7.207A 7.485B 7.378 +.058 7.320 3175 ---- 7.713B 7.434A 7.713B 7.605 +.058 7.547 2 3200 ---- 7.943B 7.661A 7.943B 7.834 +.059 7.775 3225 ---- 8.174B 7.890A 8.174B 8.065 +.061 8.004 3250 ---- 8.406B 8.119A 8.406B 8.296 +.061 8.235 3275 ---- 8.638B 8.351A 8.638B 8.528 +.062 8.466 3300 ---- 8.872B 8.582A 8.872B 8.761 +.063 8.698 3325 ---- 9.106B 8.814A 9.106B 8.995 +.064 8.931 3350 ---- 9.341B 9.047A 9.341B 9.229 +.064 9.165 3375 ---- 9.577B 9.280A 9.577B 9.465 +.065 9.400 3400 ---- 9.813B 9.516A 9.813B 9.701 +.065 9.636 3425 ---- 10.050B 9.752A 10.050B 9.938 +.066 9.872 3450 ---- 10.288B 9.988A 10.288B 10.175 +.066 10.109 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .019 -.003 .022 10000 ---- ---- ---- ---- 75.462 +.075 75.387 1025 ---- ---- ---- ---- .020 -.003 .023 1050 ---- ---- ---- ---- .021 -.002 .023 157 1075 ---- ---- ---- ---- .022 -.002 .024 1100 ---- ---- ---- ---- .023 -.002 .025 1 1125 ---- ---- ---- ---- .024 -.002 .026 1150 ---- ---- ---- ---- .026 -.001 .027 1175 ---- ---- ---- ---- .027 -.002 .029 1200 ---- ---- ---- ---- .029 -.002 .031 9 1225 ---- ---- ---- ---- .031 -.002 .033 1250 ---- ---- ---- ---- .033 -.002 .035 1275 ---- ---- ---- ---- .035 -.002 .037 1300 ---- ---- ---- ---- .038 -.002 .040 1325 ---- ---- ---- ---- .041 -.002 .043 1350 ---- ---- ---- ---- .044 -.003 .047 1375 ---- ---- ---- ---- .048 -.003 .051 1400 ---- ---- ---- ---- .052 -.003 .055 102 1425 ---- ---- ---- ---- .057 -.003 .060 1450 ---- ---- ---- ---- .062 -.003 .065 1475 ---- ---- ---- ---- .068 -.003 .071 1500 ---- ---- ---- ---- .074 -.004 .078 1525 ---- ---- ---- ---- .081 -.004 .085 6 1550 ---- ---- ---- ---- .089 -.004 .093 2 1575 ---- ---- ---- ---- .098 -.004 .102 1600 ---- ---- ---- ---- .107 -.005 .112 41 1625 ---- ---- ---- ---- .118 -.005 .123 42 1650 ---- ---- ---- ---- .129 -.005 .134 42 1675 ---- ---- ---- ---- .142 -.005 .147 1 1700 ---- ---- ---- ---- .156 -.006 .162 148 1725 ---- ---- .177A .177A .172 -.006 .178 2 1750 ---- ---- .193A .193A .189 -.006 .195 52 1775 ---- ---- .211A .211A .208 -.006 .214 1800 ---- ---- .231A .231A .229 -.006 .235 23 1825 ---- ---- .253A .253A .251 -.007 .258 10 1850 ---- ---- .277A .277A .276 -.007 .283 130 1875 ---- ---- .303A .303A .304 -.007 .311 13 1900 ---- ---- .332A .332A .334 -.007 .341 1 1925 ---- ---- .363A .363A .367 -.007 .374 1950 ---- .411B .398A .411B .403 -.007 .410 25 1975 ---- .453B .436A .452B .443 -.006 .449 2000 ---- .498B .477A .497B .486 -.006 .492 152 2025 ---- .547B .522A .546B .533 -.006 .539 2050 ---- .601B .572A .572A .585 -.005 .590 140 2075 ---- .659B .625A .625A .641 -.004 .645 1 2100 ---- .721B .683A .683A .702 -.003 .705 9 2125 ---- .789B .746A .746A .768 -.002 .770 2150 ---- .862B .813A .813A .839 UNCH 1 .839 39 2175 ---- .941B .886A .886A .915 +.001 .914 2200 ---- 1.024B .964A .964A .997 +.003 .994 103 2225 ---- 1.114B 1.047A 1.047A 1.084 +.004 1.080 8 2250 ---- 1.206B 1.135A 1.135A 1.177 +.006 1.171 2275 ---- 1.307B 1.233A 1.233A 1.276 +.008 1.268 2300 ---- 1.414B 1.333A 1.333A 1.380 +.009 1.371 1 2325 ---- 1.527B 1.439A 1.439A 1.490 +.011 1.479 7 2350 ---- 1.645B 1.550A 1.550A 1.605 +.011 1.594 6 2375 ---- 1.769B 1.667A 1.667A 1.727 +.014 1.713 2400 ---- 1.899B 1.789A 1.789A 1.853 +.014 1.839 102 2425 ---- 2.034B 1.916A 1.916A 1.986 +.016 1.970 2450 ---- 2.175B 2.049A 2.049A 2.123 +.017 2.106 2475 ---- 2.320B 2.187A 2.187A 2.266 +.019 2.247 2500 ---- 2.471B 2.332A 2.471B 2.414 +.020 2.394 13 2525 ---- 2.627B 2.481A 2.627B 2.567 +.022 2.545 2550 ---- 2.787B 2.634A 2.787B 2.725 +.024 2.701 2575 ---- 2.952B 2.792A 2.952B 2.887 +.025 2.862 2600 ---- 3.121B 2.955A 3.121B 3.054 +.027 3.027 26 2625 ---- 3.294B 3.122A 3.294B 3.225 +.028 3.197 2650 ---- 3.471B 3.293A 3.471B 3.400 +.030 3.370 1 2675 ---- 3.652B 3.468A 3.652B 3.579 +.031 3.548 2700 ---- 3.837B 3.646A 3.837B 3.761 +.032 3.729 1 2725 ---- 4.025B 3.829A 4.025B 3.947 +.034 3.913 2750 ---- 4.216B 4.014A 4.216B 4.137 +.036 4.101 2775 ---- 4.410B 4.203A 4.410B 4.329 +.037 4.292 2800 ---- 4.608B 4.396A 4.608B 4.525 +.038 4.487 2825 ---- 4.808B 4.590A 4.808B 4.723 +.039 4.684 1 2850 ---- 5.010B 4.789A 5.010B 4.924 +.040 4.884 2875 ---- 5.215B 4.989A 5.215B 5.128 +.042 5.086 2900 ---- 5.423B 5.193A 5.423B 5.334 +.043 5.291 2925 ---- 5.633B 5.398A 5.633B 5.542 +.044 5.498 2950 ---- 5.844B 5.606A 5.844B 5.752 +.045 5.707 2975 ---- 6.058B 5.816A 6.058B 5.964 +.046 5.918 3000 ---- 6.273B 6.028A 6.273B 6.179 +.048 6.131 3025 ---- 6.491B 6.242A 6.491B 6.395 +.049 6.346 3050 ---- 6.709B 6.457A 6.709B 6.612 +.049 6.563 3075 ---- 6.930B 6.674A 6.930B 6.832 +.051 6.781 3100 ---- 7.151B 6.893A 7.148B 7.052 +.052 7.000 3125 ---- 7.375B 7.114A 7.375B 7.274 +.052 7.222 3150 ---- 7.599B 7.335A 7.599B 7.498 +.054 7.444 1 3175 ---- 7.825B 7.558A 7.825B 7.722 +.054 7.668 3200 ---- 8.051B 7.783A 8.051B 7.948 +.056 7.892 1 3225 ---- 8.279B 8.008A 8.279B 8.175 +.057 8.118 3250 ---- 8.508B 8.234A 8.508B 8.403 +.058 8.345 3275 ---- 8.738B 8.462A 8.738B 8.632 +.059 8.573 3300 ---- 8.968B 8.691A 8.968B 8.861 +.059 8.802 2 3325 ---- 9.199B 8.919A 9.199B 9.092 +.060 9.032 3350 ---- 9.432B 9.151A 9.432B 9.323 +.060 9.263 3375 ---- 9.665B 9.382A 9.665B 9.555 +.061 9.494 3400 ---- 9.898B 9.614A 9.898B 9.788 +.061 9.727 1 3425 ---- 10.133B 9.846A 10.133B 10.021 +.061 9.960 1 3450 ---- 10.368B 10.080A 10.368B 10.255 +.062 10.193 3475 ---- 10.603B 10.314A 10.603B 10.490 +.062 10.428 1 3500 ---- 10.840B 10.548A 10.840B 10.726 +.063 10.663 1 3525 ---- 11.076B 10.784A 11.076B 10.962 +.064 10.898 2 3550 ---- 11.314B 11.021A 11.314B 11.198 +.063 11.135 1 3575 ---- 11.552B 11.257A 11.552B 11.436 +.065 11.371 2 3600 ---- 11.790B 11.493A 11.790B 11.673 +.064 11.609 3 3625 ---- 12.029B 11.732A 12.029B 11.912 +.066 11.846 2 3650 ---- 12.268B 11.968A 12.268B 12.150 +.065 12.085 5 3675 ---- 12.508B 12.208A 12.508B 12.389 +.065 12.324 3 3700 ---- 12.748B 12.447A 12.748B 12.629 +.066 12.563 5 3725 ---- 12.989B 12.687A 12.989B 12.869 +.066 12.803 2 3750 ---- 13.230B 12.927A 13.230B 13.110 +.067 13.043 3775 ---- 13.471B 13.167A 13.471B 13.351 +.067 13.284 3800 ---- 13.713B 13.408A 13.713B 13.592 +.067 13.525 3825 ---- 13.955B 13.648A 13.955B 13.834 +.068 13.766 3850 ---- 14.197B 13.891A 14.197B 14.076 +.068 14.008 3875 ---- 14.440B 14.132A 14.440B 14.318 +.068 14.250 3900 ---- 14.683B 14.375A 14.683B 14.561 +.069 14.492 3925 ---- 14.927B 14.616A 14.927B 14.804 +.069 14.735 3950 ---- 15.171B 14.860A 15.171B 15.047 +.069 14.978 3975 ---- 15.415B 15.103A 15.415B 15.291 +.069 15.222 4000 ---- 15.659B 15.347A 15.659B 15.535 +.070 15.465 4025 ---- 15.904B 15.591A 15.904B 15.779 +.069 15.710 4050 ---- 16.149B 15.834A 16.149B 16.024 +.070 15.954 4075 ---- 16.394B 16.079A 16.394B 16.269 +.071 16.198 4500 ---- ---- ---- ---- 20.467 +.073 20.394 5000 ---- ---- ---- ---- 25.462 +.075 25.387 6000 ---- ---- ---- ---- 35.462 +.075 35.387 7000 ---- ---- ---- ---- 45.462 +.075 45.387 725 ---- ---- ---- ---- .012 -.003 .015 265 750 ---- ---- ---- ---- .012 -.004 .016 775 ---- ---- ---- ---- .013 -.004 .017 800 ---- ---- ---- ---- .014 -.003 .017 8000 ---- ---- ---- ---- 55.462 +.075 55.387 825 ---- ---- ---- ---- .015 -.003 .018 850 ---- ---- ---- ---- .015 -.003 .018 875 ---- ---- ---- ---- .016 -.003 .019 900 ---- ---- ---- ---- .017 -.003 .020 9000 ---- ---- ---- ---- 65.462 +.075 65.387 925 ---- ---- ---- ---- .017 -.003 .020 950 ---- ---- ---- ---- .018 -.003 .021 975 ---- ---- ---- ---- .019 -.002 .021 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .019 -.001 .020 10000 ---- ---- ---- ---- 75.249 +.075 75.174 1025 ---- ---- ---- ---- .021 -.002 .023 1050 ---- ---- ---- ---- .024 -.001 .025 1075 ---- ---- ---- ---- .027 -.001 .028 1100 ---- ---- ---- ---- .030 -.001 .031 1125 ---- ---- ---- ---- .033 -.002 .035 1150 ---- ---- ---- ---- .037 -.001 .038 1175 ---- ---- ---- ---- .040 -.002 .042 1200 ---- ---- ---- ---- .044 -.002 .046 1225 ---- ---- ---- ---- .049 -.002 .051 1250 ---- ---- ---- ---- .053 -.002 .055 1275 ---- ---- ---- ---- .058 -.002 .060 1300 ---- ---- ---- ---- .063 -.003 .066 1325 ---- ---- ---- ---- .069 -.003 .072 1350 ---- ---- ---- ---- .075 -.003 .078 1375 ---- ---- ---- ---- .081 -.003 .084 1400 ---- ---- ---- ---- .088 -.004 .092 100 1425 ---- ---- ---- ---- .096 -.003 .099 1450 ---- ---- ---- ---- .104 -.004 .108 1475 ---- ---- ---- ---- .113 -.004 .117 1500 ---- ---- ---- ---- .123 -.004 .127 1525 ---- ---- ---- ---- .133 -.005 .138 1550 ---- ---- ---- ---- .145 -.004 .149 5 1575 ---- ---- ---- ---- .157 -.005 .162 1600 ---- ---- ---- ---- .171 -.005 .176 1625 ---- ---- ---- ---- .186 -.006 .192 1650 ---- ---- ---- ---- .203 -.006 .209 1675 ---- ---- ---- ---- .221 -.006 .227 1700 ---- ---- ---- ---- .241 -.006 .247 1725 ---- ---- ---- ---- .263 -.006 .269 1750 ---- ---- ---- ---- .287 -.006 .293 1775 ---- ---- ---- ---- .313 -.007 .320 1800 ---- ---- ---- ---- .341 -.007 .348 100 1825 ---- ---- .378A .378A .371 -.008 .379 19 1850 ---- ---- .409A .409A .404 -.008 .412 1875 ---- ---- .444A .444A .440 -.007 .447 1900 ---- ---- .481A .481A .479 -.007 .486 1925 ---- ---- .521A .521A .521 -.007 .528 1950 ---- ---- .565A .565A .566 -.006 .572 1975 ---- ---- .611A .611A .614 -.006 .620 2000 ---- .673B .662A .673B .666 -.006 .672 2025 ---- .730B .716A .729B .722 -.005 .727 2050 ---- .792B .773A .792B .782 -.005 .787 1 2075 ---- .858B .835A .858B .846 -.004 .850 2100 ---- .928B .901A .927B .915 -.003 .918 100 2125 ---- 1.003B .972A 1.002B .988 -.002 .990 12 2150 1.051 1.083B 1.047A 1.051 1.066 UNCH 1 1.066 5 2175 ---- 1.168B 1.127A 1.168B 1.149 +.001 1.148 8 2200 ---- 1.257B 1.211A 1.255B 1.237 +.003 1.234 3 2225 ---- 1.352B 1.300A 1.352B 1.330 +.005 1.325 2250 ---- 1.446B 1.394A 1.446B 1.428 +.007 1.421 2 2275 ---- 1.550B 1.499A 1.549B 1.531 +.008 1.523 2300 ---- 1.660B 1.603A 1.659B 1.640 +.011 1.629 10 2325 ---- 1.775B 1.712A 1.772B 1.753 +.013 1.740 2350 ---- 1.895B 1.826A 1.826A 1.870 +.014 1.856 2375 ---- 2.020B 1.945A 1.945A 1.993 +.016 1.977 2400 ---- 2.149B 2.068A 2.068A 2.119 +.016 2.103 2425 ---- 2.283B 2.196A 2.282B 2.250 +.017 2.233 2450 ---- 2.422B 2.329A 2.419B 2.386 +.018 2.368 2475 ---- 2.566B 2.466A 2.566B 2.526 +.019 2.507 2500 ---- 2.714B 2.608A 2.714B 2.670 +.019 2.651 2525 ---- 2.866B 2.754A 2.866B 2.818 +.019 2.799 2550 ---- 3.022B 2.904A 3.022B 2.971 +.020 2.951 2575 ---- 3.182B 3.059A 3.182B 3.128 +.020 3.108 2600 ---- 3.346B 3.216A 3.346B 3.289 +.021 3.268 2625 ---- 3.513B 3.379A 3.513B 3.454 +.022 3.432 2650 ---- 3.684B 3.545A 3.681B 3.623 +.023 3.600 2675 ---- 3.859B 3.714A 3.859B 3.796 +.025 3.771 10 2700 ---- 4.037B 3.887A 4.037B 3.972 +.026 3.946 2725 ---- 4.218B 4.062A 4.218B 4.152 +.028 4.124 2750 ---- 4.402B 4.242A 4.402B 4.335 +.030 4.305 2775 ---- 4.589B 4.424A 4.589B 4.520 +.031 4.489 2800 ---- 4.778B 4.608A 4.775B 4.709 +.033 4.676 15 2825 ---- 4.971B 4.796A 4.971B 4.900 +.035 4.865 2850 ---- 5.166B 4.987A 5.166B 5.094 +.036 5.058 2875 ---- 5.363B 5.180A 5.363B 5.290 +.038 5.252 2900 ---- 5.563B 5.375A 5.563B 5.489 +.039 5.450 2925 ---- 5.764B 5.573A 5.761B 5.690 +.041 5.649 2950 ---- 5.968B 5.773A 5.968B 5.892 +.041 5.851 2975 ---- 6.174B 5.975A 6.174B 6.097 +.043 6.054 3000 ---- 6.382B 6.180A 6.382B 6.304 +.044 6.260 3025 ---- 6.592B 6.386A 6.592B 6.512 +.045 6.467 3050 ---- 6.803B 6.594A 6.803B 6.722 +.046 6.676 3075 ---- 7.016B 6.803A 7.016B 6.934 +.047 6.887 3100 ---- 7.231B 7.015A 7.231B 7.148 +.049 7.099 3125 ---- 7.447B 7.228A 7.447B 7.362 +.049 7.313 3150 ---- 7.664B 7.442A 7.664B 7.578 +.050 7.528 3175 ---- 7.883B 7.658A 7.883B 7.796 +.051 7.745 3200 ---- 8.103B 7.875A 8.103B 8.015 +.052 7.963 3225 ---- 8.324B 8.094A 8.324B 8.234 +.052 8.182 3250 ---- 8.547B 8.314A 8.547B 8.456 +.053 8.403 3275 ---- 8.770B 8.535A 8.770B 8.678 +.054 8.624 3300 ---- 8.995B 8.757A 8.995B 8.901 +.054 8.847 3325 ---- 9.220B 8.981A 9.220B 9.125 +.055 9.070 3350 ---- 9.446B 9.205A 9.446B 9.350 +.055 9.295 3375 ---- 9.674B 9.430A 9.674B 9.576 +.056 9.520 3400 ---- 9.902B 9.656A 9.902B 9.803 +.056 9.747 3425 ---- 10.131B 9.883A 10.131B 10.031 +.057 9.974 3450 ---- 10.360B 10.110A 10.360B 10.259 +.057 10.202 3475 ---- 10.591B 10.339A 10.339A 10.489 +.058 10.431 3500 ---- 10.822B 10.569A 10.822B 10.719 +.059 10.660 3 4000 ---- 15.553B 15.274A 15.553B 15.438 +.065 15.373 2 4500 ---- 20.420B 20.123A 20.420B 20.300 +.070 20.230 5000 ---- ---- ---- ---- 25.251 +.074 25.177 6000 ---- ---- ---- ---- 35.249 +.075 35.174 7000 ---- ---- ---- ---- 45.249 +.075 45.174 8000 ---- ---- ---- ---- 55.249 +.075 55.174 825 ---- ---- ---- ---- .007 -.001 .008 850 ---- ---- ---- ---- .009 UNCH .009 875 ---- ---- ---- ---- .010 -.001 .011 900 ---- ---- ---- ---- .012 UNCH .012 9000 ---- ---- ---- ---- 65.249 +.075 65.174 925 ---- ---- ---- ---- .013 -.001 .014 950 ---- ---- ---- ---- .015 -.001 .016 975 ---- ---- ---- ---- .017 -.001 .018 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .026 +.001 .025 1 10000 ---- ---- ---- ---- 74.950 +.075 74.875 1025 ---- ---- ---- ---- .029 UNCH .029 1050 ---- ---- ---- ---- .033 UNCH .033 1075 ---- ---- ---- ---- .038 +.001 .037 1100 ---- ---- ---- ---- .042 UNCH .042 1125 ---- ---- ---- ---- .048 +.001 .047 1150 ---- ---- ---- ---- .053 UNCH .053 1175 ---- ---- ---- ---- .059 UNCH .059 1200 ---- ---- ---- ---- .066 UNCH .066 1225 ---- ---- ---- ---- .073 UNCH .073 1250 ---- ---- ---- ---- .081 UNCH .081 1275 ---- ---- ---- ---- .089 UNCH .089 1300 ---- ---- ---- ---- .098 UNCH .098 1325 ---- ---- ---- ---- .108 UNCH .108 1350 ---- ---- ---- ---- .118 UNCH .118 1 1375 ---- ---- ---- ---- .129 UNCH .129 1 1400 ---- ---- ---- ---- .141 UNCH .141 1425 ---- ---- ---- ---- .153 -.001 .154 1450 ---- ---- ---- ---- .166 -.001 .167 1475 ---- ---- ---- ---- .181 -.001 .182 1500 ---- ---- ---- ---- .196 -.001 .197 1 1525 ---- ---- ---- ---- .212 -.001 .213 1550 ---- ---- ---- ---- .229 -.001 .230 1575 ---- ---- ---- ---- .247 -.002 .249 1600 ---- ---- ---- ---- .266 -.002 .268 101 1625 ---- ---- ---- ---- .287 -.002 .289 1650 ---- ---- ---- ---- .309 -.002 .311 1675 ---- ---- ---- ---- .332 -.003 .335 1700 ---- ---- ---- ---- .358 -.003 .361 1725 ---- ---- ---- ---- .385 -.003 .388 1750 ---- ---- ---- ---- .414 -.004 .418 1775 ---- ---- ---- ---- .446 -.004 .450 1800 ---- ---- ---- ---- .480 -.004 .484 17 1825 ---- ---- ---- ---- .517 -.004 .521 5 1850 ---- ---- ---- ---- .557 -.003 .560 100 1875 ---- ---- ---- ---- .600 -.003 .603 1900 ---- ---- ---- ---- .647 -.002 .649 1925 ---- ---- ---- ---- .697 -.002 .699 1950 ---- ---- ---- ---- .750 -.002 .752 1975 ---- ---- ---- ---- .807 -.001 .808 2000 ---- ---- ---- ---- .869 UNCH .869 1 2025 ---- ---- ---- ---- .934 +.001 .933 2050 ---- ---- ---- ---- 1.003 +.002 1.001 2075 ---- ---- ---- ---- 1.076 +.003 1.073 2100 ---- ---- ---- ---- 1.153 +.003 1.150 1 2125 ---- ---- ---- ---- 1.234 +.004 1.230 2150 ---- ---- ---- ---- 1.320 +.005 1.315 2175 ---- ---- ---- ---- 1.409 +.005 1.404 2200 ---- ---- ---- ---- 1.503 +.006 1.497 25 2225 ---- ---- ---- ---- 1.602 +.007 1.595 20 2250 ---- ---- ---- ---- 1.704 +.007 1.697 2275 ---- ---- ---- ---- 1.811 +.008 1.803 1 2300 ---- ---- ---- ---- 1.922 +.009 1.913 2325 ---- ---- ---- ---- 2.037 +.009 2.028 2350 ---- ---- ---- ---- 2.156 +.009 2.147 2375 ---- ---- ---- ---- 2.279 +.010 2.269 100 2400 ---- ---- ---- ---- 2.407 +.011 2.396 8 2425 ---- ---- ---- ---- 2.538 +.011 2.527 2450 ---- ---- ---- ---- 2.674 +.012 2.662 2475 ---- ---- ---- ---- 2.813 +.013 2.800 2500 ---- ---- ---- ---- 2.957 +.015 2.942 2525 ---- ---- ---- ---- 3.104 +.016 3.088 6 2550 ---- ---- ---- ---- 3.254 +.016 3.238 2575 ---- ---- ---- ---- 3.408 +.018 3.390 2600 ---- ---- ---- ---- 3.566 +.019 3.547 2625 ---- ---- ---- ---- 3.727 +.021 3.706 2650 ---- ---- ---- ---- 3.891 +.022 3.869 2675 ---- ---- ---- ---- 4.059 +.024 4.035 2700 ---- ---- ---- ---- 4.229 +.025 4.204 2725 ---- ---- ---- ---- 4.403 +.027 4.376 2750 ---- ---- ---- ---- 4.579 +.029 4.550 2775 ---- ---- ---- ---- 4.758 +.030 4.728 2800 ---- ---- ---- ---- 4.939 +.031 4.908 2825 ---- ---- ---- ---- 5.124 +.034 5.090 2850 ---- ---- ---- ---- 5.310 +.035 5.275 2875 ---- ---- ---- ---- 5.499 +.037 5.462 2900 ---- ---- ---- ---- 5.690 +.038 5.652 2925 ---- ---- ---- ---- 5.883 +.040 5.843 2950 ---- ---- ---- ---- 6.079 +.042 6.037 2975 ---- ---- ---- ---- 6.276 +.044 6.232 3000 ---- ---- ---- ---- 6.475 +.045 6.430 13 3025 ---- ---- ---- ---- 6.676 +.047 6.629 3050 ---- ---- ---- ---- 6.878 +.048 6.830 3075 ---- ---- ---- ---- 7.083 +.050 7.033 3100 ---- ---- ---- ---- 7.288 +.051 7.237 3125 ---- ---- ---- ---- 7.496 +.053 7.443 3150 ---- ---- ---- ---- 7.704 +.054 7.650 3175 ---- ---- ---- ---- 7.914 +.055 7.859 3200 ---- ---- ---- ---- 8.125 +.056 8.069 3225 ---- ---- ---- ---- 8.338 +.058 8.280 3250 ---- ---- ---- ---- 8.551 +.058 8.493 3275 ---- ---- ---- ---- 8.766 +.060 8.706 15 3300 ---- ---- ---- ---- 8.982 +.061 8.921 3325 ---- ---- ---- ---- 9.198 +.061 9.137 3350 ---- ---- ---- ---- 9.416 +.063 9.353 3375 ---- ---- ---- ---- 9.635 +.064 9.571 3400 ---- ---- ---- ---- 9.854 +.064 9.790 3425 ---- ---- ---- ---- 10.075 +.065 10.010 3450 ---- ---- ---- ---- 10.296 +.066 10.230 3475 ---- ---- ---- ---- 10.519 +.067 10.452 3500 ---- ---- ---- ---- 10.742 +.068 10.674 3525 ---- ---- ---- ---- 10.965 +.068 10.897 3550 ---- ---- ---- ---- 11.190 +.069 11.121 3575 ---- ---- ---- ---- 11.415 +.069 11.346 3600 ---- ---- ---- ---- 11.641 +.069 11.572 3625 ---- ---- ---- ---- 11.868 +.070 11.798 3650 ---- ---- ---- ---- 12.096 +.071 12.025 3675 ---- ---- ---- ---- 12.324 +.072 12.252 3700 ---- ---- ---- ---- 12.552 +.071 12.481 3725 ---- ---- ---- ---- 12.781 +.071 12.710 3750 ---- ---- ---- ---- 13.011 +.072 12.939 3775 ---- ---- ---- ---- 13.242 +.073 13.169 3800 ---- ---- ---- ---- 13.473 +.073 13.400 3825 ---- ---- ---- ---- 13.704 +.073 13.631 3850 ---- ---- ---- ---- 13.936 +.073 13.863 3875 ---- ---- ---- ---- 14.169 +.074 14.095 3900 ---- ---- ---- ---- 14.402 +.074 14.328 3925 ---- ---- ---- ---- 14.635 +.074 14.561 3950 ---- ---- ---- ---- 14.869 +.074 14.795 3975 ---- ---- ---- ---- 15.104 +.075 15.029 4000 ---- ---- ---- ---- 15.338 +.074 15.264 4025 ---- ---- ---- ---- 15.574 +.075 15.499 4050 ---- ---- ---- ---- 15.809 +.075 15.734 4075 ---- ---- ---- ---- 16.045 +.075 15.970 4500 ---- ---- ---- ---- 20.112 +.076 20.036 5000 ---- ---- ---- ---- 24.994 +.075 24.919 6000 ---- ---- ---- ---- 34.950 +.075 34.875 7000 ---- ---- ---- ---- 44.950 +.075 44.875 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- .006 UNCH .006 800 ---- ---- ---- ---- .008 +.001 .007 8000 ---- ---- ---- ---- 54.950 +.075 54.875 825 ---- ---- ---- ---- .009 UNCH .009 850 ---- ---- ---- ---- .011 +.001 .010 875 ---- ---- ---- ---- .013 +.001 .012 900 ---- ---- ---- ---- .015 +.001 .014 9000 ---- ---- ---- ---- 64.950 +.075 64.875 925 ---- ---- ---- ---- .017 UNCH .017 950 ---- ---- ---- ---- .020 +.001 .019 975 ---- ---- ---- ---- .023 +.001 .022 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .056 UNCH .056 1025 ---- ---- ---- ---- .063 +.001 .062 1050 ---- ---- ---- ---- .069 UNCH .069 1075 ---- ---- ---- ---- .077 +.001 .076 1100 ---- ---- ---- ---- .084 UNCH .084 1125 ---- ---- ---- ---- .093 +.001 .092 1150 ---- ---- ---- ---- .102 +.001 .101 1175 ---- ---- ---- ---- .111 +.001 .110 1200 ---- ---- ---- ---- .121 +.001 .120 1225 ---- ---- ---- ---- .132 +.002 .130 1250 ---- ---- ---- ---- .143 +.002 .141 1275 ---- ---- ---- ---- .155 +.002 .153 1300 ---- ---- ---- ---- .168 +.002 .166 1325 ---- ---- ---- ---- .181 +.002 .179 1350 ---- ---- ---- ---- .195 +.002 .193 1375 ---- ---- ---- ---- .210 +.002 .208 1400 ---- ---- ---- ---- .226 +.002 .224 1425 ---- ---- ---- ---- .243 +.003 .240 1450 ---- ---- ---- ---- .261 +.003 .258 1475 ---- ---- ---- ---- .280 +.003 .277 1500 ---- ---- ---- ---- .300 +.003 .297 1525 ---- ---- ---- ---- .322 +.004 .318 1550 ---- ---- ---- ---- .345 +.004 .341 1575 ---- ---- ---- ---- .369 +.004 .365 1600 ---- ---- ---- ---- .395 +.004 .391 1625 ---- ---- ---- ---- .423 +.005 .418 1650 ---- ---- ---- ---- .453 +.005 .448 1675 ---- ---- ---- ---- .484 +.005 .479 1700 ---- ---- ---- ---- .518 +.006 .512 1725 ---- ---- ---- ---- .554 +.006 .548 1750 ---- ---- ---- ---- .592 +.006 .586 1775 ---- ---- ---- ---- .633 +.007 .626 1800 ---- ---- ---- ---- .677 +.007 .670 12 1825 ---- ---- ---- ---- .724 +.008 .716 1850 ---- ---- ---- ---- .774 +.008 .766 1875 ---- ---- ---- ---- .828 +.009 .819 1900 ---- ---- ---- ---- .885 +.010 .875 1925 ---- ---- ---- ---- .945 +.010 .935 1950 ---- ---- ---- ---- 1.010 +.011 .999 1975 ---- ---- ---- ---- 1.078 +.011 1.067 2000 ---- ---- ---- ---- 1.151 +.012 1.139 2025 ---- ---- ---- ---- 1.228 +.012 1.216 2050 ---- ---- ---- ---- 1.309 +.013 1.296 2075 ---- ---- ---- ---- 1.394 +.013 1.381 2100 ---- ---- ---- ---- 1.484 +.014 1.470 2125 ---- ---- ---- ---- 1.578 +.015 1.563 2150 ---- ---- ---- ---- 1.677 +.015 1.662 2175 ---- ---- ---- ---- 1.780 +.016 1.764 2200 ---- ---- ---- ---- 1.888 +.017 1.871 2225 ---- ---- ---- ---- 2.001 +.018 1.983 2250 ---- ---- ---- ---- 2.117 +.018 2.099 2275 ---- ---- ---- ---- 2.239 +.019 2.220 2300 ---- ---- ---- ---- 2.364 +.019 2.345 2325 ---- ---- ---- ---- 2.494 +.020 2.474 2350 ---- ---- ---- ---- 2.628 +.021 2.607 2375 ---- ---- ---- ---- 2.766 +.022 2.744 2400 ---- ---- ---- ---- 2.908 +.023 2.885 2425 ---- ---- ---- ---- 3.053 +.023 3.030 2450 ---- ---- ---- ---- 3.201 +.023 3.178 2475 ---- ---- ---- ---- 3.353 +.025 3.328 2500 ---- ---- ---- ---- 3.507 +.025 3.482 2525 ---- ---- ---- ---- 3.663 +.025 3.638 2550 ---- ---- ---- ---- 3.822 +.026 3.796 2575 ---- ---- ---- ---- 3.983 +.027 3.956 2600 ---- ---- ---- ---- 4.146 +.028 4.118 2625 ---- ---- ---- ---- 4.310 +.028 4.282 2650 ---- ---- ---- ---- 4.476 +.029 4.447 2675 ---- ---- ---- ---- 4.642 +.029 4.613 2700 ---- ---- ---- ---- 4.810 +.030 4.780 2725 ---- ---- ---- ---- 4.979 +.031 4.948 2750 ---- ---- ---- ---- 5.149 +.031 5.118 2775 ---- ---- ---- ---- 5.321 +.032 5.289 2800 ---- ---- ---- ---- 5.493 +.032 5.461 2825 ---- ---- ---- ---- 5.667 +.033 5.634 2850 ---- ---- ---- ---- 5.843 +.034 5.809 2875 ---- ---- ---- ---- 6.020 +.034 5.986 2900 ---- ---- ---- ---- 6.199 +.035 6.164 2925 ---- ---- ---- ---- 6.379 +.035 6.344 2950 ---- ---- ---- ---- 6.561 +.035 6.526 2975 ---- ---- ---- ---- 6.745 +.036 6.709 3000 ---- ---- ---- ---- 6.931 +.037 6.894 3025 ---- ---- ---- ---- 7.119 +.037 7.082 3050 ---- ---- ---- ---- 7.309 +.038 7.271 3075 ---- ---- ---- ---- 7.501 +.039 7.462 3100 ---- ---- ---- ---- 7.694 +.039 7.655 3125 ---- ---- ---- ---- 7.890 +.040 7.850 3150 ---- ---- ---- ---- 8.087 +.040 8.047 3175 ---- ---- ---- ---- 8.286 +.040 8.246 3200 ---- ---- ---- ---- 8.487 +.041 8.446 3225 ---- ---- ---- ---- 8.689 +.041 8.648 3250 ---- ---- ---- ---- 8.893 +.042 8.851 3275 ---- ---- ---- ---- 9.098 +.042 9.056 3300 ---- ---- ---- ---- 9.305 +.043 9.262 3325 ---- ---- ---- ---- 9.513 +.043 9.470 3350 ---- ---- ---- ---- 9.722 +.044 9.678 3375 ---- ---- ---- ---- 9.932 +.044 9.888 3400 ---- ---- ---- ---- 10.144 +.044 10.100 3425 ---- ---- ---- ---- 10.357 +.045 10.312 3450 ---- ---- ---- ---- 10.571 +.045 10.526 3475 ---- ---- ---- ---- 10.786 +.046 10.740 3500 ---- ---- ---- ---- 11.002 +.046 10.956 3525 ---- ---- ---- ---- 11.218 +.046 11.172 3550 ---- ---- ---- ---- 11.436 +.046 11.390 3575 ---- ---- ---- ---- 11.655 +.047 11.608 3600 ---- ---- ---- ---- 11.874 +.047 11.827 3625 ---- ---- ---- ---- 12.094 +.047 12.047 3650 ---- ---- ---- ---- 12.315 +.047 12.268 3675 ---- ---- ---- ---- 12.537 +.048 12.489 3700 ---- ---- ---- ---- 12.759 +.048 12.711 3725 ---- ---- ---- ---- 12.982 +.048 12.934 3750 ---- ---- ---- ---- 13.206 +.049 13.157 3775 ---- ---- ---- ---- 13.430 +.049 13.381 3800 ---- ---- ---- ---- 13.655 +.049 13.606 3825 ---- ---- ---- ---- 13.881 +.050 13.831 3850 ---- ---- ---- ---- 14.107 +.050 14.057 3875 ---- ---- ---- ---- 14.334 +.051 14.283 3900 ---- ---- ---- ---- 14.561 +.051 14.510 3925 ---- ---- ---- ---- 14.789 +.051 14.738 3950 ---- ---- ---- ---- 15.017 +.051 14.966 3975 ---- ---- ---- ---- 15.246 +.052 15.194 4000 ---- ---- ---- ---- 15.475 +.052 15.423 4025 ---- ---- ---- ---- 15.705 +.052 15.653 4050 ---- ---- ---- ---- 15.935 +.052 15.883 4075 ---- ---- ---- ---- 16.166 +.053 16.113 4100 ---- ---- ---- ---- 16.397 +.053 16.344 725 ---- ---- ---- ---- .013 UNCH .013 750 ---- ---- ---- ---- .015 UNCH .015 775 ---- ---- ---- ---- .018 UNCH .018 800 ---- ---- ---- ---- .021 UNCH .021 825 ---- ---- ---- ---- .024 UNCH .024 850 ---- ---- ---- ---- .027 UNCH .027 875 ---- ---- ---- ---- .031 UNCH .031 900 ---- ---- ---- ---- .035 UNCH .035 925 ---- ---- ---- ---- .040 UNCH .040 950 ---- ---- ---- ---- .045 UNCH .045 975 ---- ---- ---- ---- .050 UNCH .050 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .189 +.002 .187 1025 ---- ---- ---- ---- .202 +.001 .201 1050 ---- ---- ---- ---- .216 +.002 .214 1075 ---- ---- ---- ---- .230 +.002 .228 1100 ---- ---- ---- ---- .244 +.001 .243 1125 ---- ---- ---- ---- .259 +.002 .257 1150 ---- ---- ---- ---- .275 +.002 .273 1175 ---- ---- ---- ---- .291 +.002 .289 1200 ---- ---- ---- ---- .307 +.002 .305 1225 ---- ---- ---- ---- .324 +.002 .322 1250 ---- ---- ---- ---- .341 +.002 .339 1275 ---- ---- ---- ---- .359 +.003 .356 1300 ---- ---- ---- ---- .377 +.003 .374 1325 ---- ---- ---- ---- .396 +.003 .393 1350 ---- ---- ---- ---- .415 +.003 .412 1375 ---- ---- ---- ---- .435 +.004 .431 1400 ---- ---- ---- ---- .455 +.004 .451 1425 ---- ---- ---- ---- .475 +.003 .472 1450 ---- ---- ---- ---- .496 +.004 .492 1475 ---- ---- ---- ---- .518 +.004 .514 1500 ---- ---- ---- ---- .540 +.004 .536 1525 ---- ---- ---- ---- .564 +.005 .559 1550 ---- ---- ---- ---- .588 +.005 .583 1575 ---- ---- ---- ---- .613 +.005 .608 1600 ---- ---- ---- ---- .640 +.005 .635 1625 ---- ---- ---- ---- .669 +.006 .663 1650 ---- ---- ---- ---- .699 +.006 .693 1675 ---- ---- ---- ---- .732 +.007 .725 1700 ---- ---- ---- ---- .767 +.007 .760 1725 ---- ---- ---- ---- .805 +.007 .798 1750 ---- ---- ---- ---- .846 +.008 .838 1775 ---- ---- ---- ---- .890 +.008 .882 1800 ---- ---- ---- ---- .937 +.008 .929 1825 ---- ---- ---- ---- .988 +.008 .980 1850 ---- ---- ---- ---- 1.043 +.009 1.034 1875 ---- ---- ---- ---- 1.101 +.010 1.091 1900 ---- ---- ---- ---- 1.163 +.010 1.153 1925 ---- ---- ---- ---- 1.228 +.010 1.218 1950 ---- ---- ---- ---- 1.298 +.011 1.287 1975 ---- ---- ---- ---- 1.371 +.011 1.360 2000 ---- ---- ---- ---- 1.449 +.012 1.437 2025 ---- ---- ---- ---- 1.530 +.013 1.517 2050 ---- ---- ---- ---- 1.615 +.013 1.602 2075 ---- ---- ---- ---- 1.704 +.014 1.690 2100 ---- ---- ---- ---- 1.797 +.014 1.783 2125 ---- ---- ---- ---- 1.894 +.015 1.879 2150 ---- ---- ---- ---- 1.995 +.016 1.979 2175 ---- ---- ---- ---- 2.099 +.016 2.083 2200 ---- ---- ---- ---- 2.208 +.017 2.191 2225 ---- ---- ---- ---- 2.320 +.017 2.303 2250 ---- ---- ---- ---- 2.436 +.018 2.418 2275 ---- ---- ---- ---- 2.555 +.018 2.537 2300 ---- ---- ---- ---- 2.678 +.019 2.659 2325 ---- ---- ---- ---- 2.804 +.019 2.785 2350 ---- ---- ---- ---- 2.934 +.020 2.914 2375 ---- ---- ---- ---- 3.067 +.021 3.046 2400 ---- ---- ---- ---- 3.202 +.021 3.181 2425 ---- ---- ---- ---- 3.341 +.021 3.320 2450 ---- ---- ---- ---- 3.483 +.022 3.461 2475 ---- ---- ---- ---- 3.628 +.023 3.605 2500 ---- ---- ---- ---- 3.775 +.023 3.752 2525 ---- ---- ---- ---- 3.925 +.024 3.901 2550 ---- ---- ---- ---- 4.077 +.024 4.053 2575 ---- ---- ---- ---- 4.232 +.025 4.207 2600 ---- ---- ---- ---- 4.390 +.026 4.364 2625 ---- ---- ---- ---- 4.549 +.026 4.523 2650 ---- ---- ---- ---- 4.711 +.027 4.684 2675 ---- ---- ---- ---- 4.875 +.027 4.848 2700 ---- ---- ---- ---- 5.040 +.027 5.013 2725 ---- ---- ---- ---- 5.208 +.028 5.180 2750 ---- ---- ---- ---- 5.377 +.029 5.348 2775 ---- ---- ---- ---- 5.548 +.029 5.519 2800 ---- ---- ---- ---- 5.721 +.030 5.691 2825 ---- ---- ---- ---- 5.896 +.030 5.866 2850 ---- ---- ---- ---- 6.072 +.030 6.042 2875 ---- ---- ---- ---- 6.250 +.031 6.219 2900 ---- ---- ---- ---- 6.430 +.031 6.399 2925 ---- ---- ---- ---- 6.612 +.032 6.580 2950 ---- ---- ---- ---- 6.796 +.033 6.763 2975 ---- ---- ---- ---- 6.981 +.033 6.948 3000 ---- ---- ---- ---- 7.168 +.033 7.135 3025 ---- ---- ---- ---- 7.357 +.034 7.323 3050 ---- ---- ---- ---- 7.547 +.034 7.513 3075 ---- ---- ---- ---- 7.739 +.034 7.705 3100 ---- ---- ---- ---- 7.934 +.035 7.899 3125 ---- ---- ---- ---- 8.129 +.035 8.094 3150 ---- ---- ---- ---- 8.327 +.036 8.291 3175 ---- ---- ---- ---- 8.525 +.036 8.489 3200 ---- ---- ---- ---- 8.726 +.037 8.689 3225 ---- ---- ---- ---- 8.927 +.036 8.891 3250 ---- ---- ---- ---- 9.130 +.037 9.093 3275 ---- ---- ---- ---- 9.334 +.037 9.297 3300 ---- ---- ---- ---- 9.540 +.038 9.502 3325 ---- ---- ---- ---- 9.746 +.038 9.708 3350 ---- ---- ---- ---- 9.953 +.038 9.915 3375 ---- ---- ---- ---- 10.162 +.039 10.123 3400 ---- ---- ---- ---- 10.371 +.039 10.332 3425 ---- ---- ---- ---- 10.581 +.040 10.541 3450 ---- ---- ---- ---- 10.791 +.039 10.752 3475 ---- ---- ---- ---- 11.003 +.040 10.963 3500 ---- ---- ---- ---- 11.215 +.041 11.174 3525 ---- ---- ---- ---- 11.427 +.040 11.387 3550 ---- ---- ---- ---- 11.640 +.041 11.599 3575 ---- ---- ---- ---- 11.853 +.041 11.812 3600 ---- ---- ---- ---- 12.067 +.041 12.026 3625 ---- ---- ---- ---- 12.281 +.041 12.240 3650 ---- ---- ---- ---- 12.496 +.042 12.454 3675 ---- ---- ---- ---- 12.710 +.042 12.668 3700 ---- ---- ---- ---- 12.925 +.042 12.883 3725 ---- ---- ---- ---- 13.141 +.043 13.098 3750 ---- ---- ---- ---- 13.356 +.043 13.313 3775 ---- ---- ---- ---- 13.572 +.043 13.529 3800 ---- ---- ---- ---- 13.788 +.043 13.745 3825 ---- ---- ---- ---- 14.005 +.044 13.961 3850 ---- ---- ---- ---- 14.222 +.044 14.178 3875 ---- ---- ---- ---- 14.440 +.045 14.395 3900 ---- ---- ---- ---- 14.658 +.045 14.613 3925 ---- ---- ---- ---- 14.876 +.045 14.831 3950 ---- ---- ---- ---- 15.095 +.046 15.049 3975 ---- ---- ---- ---- 15.314 +.046 15.268 4000 ---- ---- ---- ---- 15.534 +.046 15.488 4025 ---- ---- ---- ---- 15.754 +.046 15.708 4050 ---- ---- ---- ---- 15.975 +.046 15.929 4075 ---- ---- ---- ---- 16.196 +.046 16.150 4100 ---- ---- ---- ---- 16.418 +.047 16.371 725 ---- ---- ---- ---- .074 UNCH .074 750 ---- ---- ---- ---- .082 UNCH .082 775 ---- ---- ---- ---- .091 +.001 .090 800 ---- ---- ---- ---- .100 +.001 .099 825 ---- ---- ---- ---- .109 UNCH .109 850 ---- ---- ---- ---- .119 UNCH .119 875 ---- ---- ---- ---- .130 +.001 .129 900 ---- ---- ---- ---- .141 +.001 .140 925 ---- ---- ---- ---- .152 +.001 .151 950 ---- ---- ---- ---- .164 +.001 .163 975 ---- ---- ---- ---- .176 +.001 .175 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .352 +.002 .350 1025 ---- ---- ---- ---- .373 +.002 .371 1050 ---- ---- ---- ---- .393 +.002 .391 1075 ---- ---- ---- ---- .414 +.002 .412 1100 ---- ---- ---- ---- .436 +.002 .434 1125 ---- ---- ---- ---- .458 +.002 .456 1150 ---- ---- ---- ---- .481 +.003 .478 1175 ---- ---- ---- ---- .504 +.003 .501 1200 ---- ---- ---- ---- .527 +.003 .524 1225 ---- ---- ---- ---- .551 +.003 .548 1250 ---- ---- ---- ---- .575 +.003 .572 1275 ---- ---- ---- ---- .600 +.004 .596 1300 ---- ---- ---- ---- .625 +.004 .621 1325 ---- ---- ---- ---- .650 +.004 .646 1350 ---- ---- ---- ---- .676 +.004 .672 1375 ---- ---- ---- ---- .702 +.004 .698 1400 ---- ---- ---- ---- .728 +.004 .724 1425 ---- ---- ---- ---- .755 +.004 .751 1450 ---- ---- ---- ---- .783 +.005 .778 1475 ---- ---- ---- ---- .811 +.006 .805 1500 ---- ---- ---- ---- .839 +.006 .833 1525 ---- ---- ---- ---- .868 +.006 .862 1550 ---- ---- ---- ---- .898 +.006 .892 1575 ---- ---- ---- ---- .929 +.007 .922 1600 ---- ---- ---- ---- .961 +.007 .954 1625 ---- ---- ---- ---- .995 +.007 .988 1650 ---- ---- ---- ---- 1.030 +.007 1.023 1675 ---- ---- ---- ---- 1.068 +.008 1.060 1700 ---- ---- ---- ---- 1.108 +.008 1.100 1725 ---- ---- ---- ---- 1.150 +.008 1.142 1750 ---- ---- ---- ---- 1.196 +.008 1.188 1775 ---- ---- ---- ---- 1.245 +.009 1.236 1800 ---- ---- ---- ---- 1.298 +.009 1.289 1825 ---- ---- ---- ---- 1.354 +.010 1.344 1850 ---- ---- ---- ---- 1.413 +.009 1.404 1875 ---- ---- ---- ---- 1.477 +.010 1.467 1900 ---- ---- ---- ---- 1.544 +.010 1.534 1925 ---- ---- ---- ---- 1.615 +.011 1.604 1950 ---- ---- ---- ---- 1.690 +.011 1.679 1975 ---- ---- ---- ---- 1.769 +.011 1.758 2000 ---- ---- ---- ---- 1.852 +.012 1.840 2025 ---- ---- ---- ---- 1.939 +.013 1.926 2050 ---- ---- ---- ---- 2.030 +.013 2.017 2075 ---- ---- ---- ---- 2.125 +.014 2.111 2100 ---- ---- ---- ---- 2.223 +.014 2.209 2125 ---- ---- ---- ---- 2.326 +.015 2.311 2150 ---- ---- ---- ---- 2.432 +.015 2.417 2175 ---- ---- ---- ---- 2.542 +.015 2.527 2200 ---- ---- ---- ---- 2.656 +.016 2.640 2225 ---- ---- ---- ---- 2.774 +.017 2.757 2250 ---- ---- ---- ---- 2.895 +.017 2.878 2275 ---- ---- ---- ---- 3.019 +.018 3.001 2300 ---- ---- ---- ---- 3.146 +.018 3.128 2325 ---- ---- ---- ---- 3.277 +.018 3.259 2350 ---- ---- ---- ---- 3.411 +.019 3.392 2375 ---- ---- ---- ---- 3.547 +.019 3.528 2400 ---- ---- ---- ---- 3.686 +.019 3.667 2425 ---- ---- ---- ---- 3.828 +.020 3.808 2450 ---- ---- ---- ---- 3.973 +.021 3.952 2475 ---- ---- ---- ---- 4.120 +.021 4.099 2500 ---- ---- ---- ---- 4.270 +.022 4.248 2525 ---- ---- ---- ---- 4.422 +.023 4.399 2550 ---- ---- ---- ---- 4.576 +.023 4.553 2575 ---- ---- ---- ---- 4.732 +.023 4.709 2600 ---- ---- ---- ---- 4.891 +.024 4.867 2625 ---- ---- ---- ---- 5.051 +.024 5.027 2650 ---- ---- ---- ---- 5.214 +.024 5.190 2675 ---- ---- ---- ---- 5.378 +.024 5.354 2700 ---- ---- ---- ---- 5.544 +.025 5.519 2725 ---- ---- ---- ---- 5.712 +.025 5.687 2750 ---- ---- ---- ---- 5.882 +.026 5.856 2775 ---- ---- ---- ---- 6.053 +.027 6.026 2800 ---- ---- ---- ---- 6.225 +.026 6.199 2825 ---- ---- ---- ---- 6.399 +.027 6.372 2850 ---- ---- ---- ---- 6.575 +.027 6.548 2875 ---- ---- ---- ---- 6.753 +.028 6.725 2900 ---- ---- ---- ---- 6.932 +.029 6.903 2925 ---- ---- ---- ---- 7.112 +.028 7.084 2950 ---- ---- ---- ---- 7.294 +.028 7.266 2975 ---- ---- ---- ---- 7.478 +.029 7.449 3000 ---- ---- ---- ---- 7.664 +.030 7.634 3025 ---- ---- ---- ---- 7.851 +.030 7.821 3050 ---- ---- ---- ---- 8.039 +.030 8.009 3075 ---- ---- ---- ---- 8.230 +.031 8.199 3100 ---- ---- ---- ---- 8.422 +.031 8.391 3125 ---- ---- ---- ---- 8.615 +.031 8.584 3150 ---- ---- ---- ---- 8.810 +.031 8.779 3175 ---- ---- ---- ---- 9.007 +.032 8.975 3200 ---- ---- ---- ---- 9.205 +.032 9.173 3225 ---- ---- ---- ---- 9.405 +.033 9.372 3250 ---- ---- ---- ---- 9.605 +.032 9.573 3275 ---- ---- ---- ---- 9.807 +.033 9.774 3300 ---- ---- ---- ---- 10.011 +.034 9.977 3325 ---- ---- ---- ---- 10.215 +.034 10.181 3350 ---- ---- ---- ---- 10.420 +.034 10.386 3375 ---- ---- ---- ---- 10.626 +.034 10.592 3400 ---- ---- ---- ---- 10.833 +.034 10.799 3425 ---- ---- ---- ---- 11.041 +.034 11.007 3450 ---- ---- ---- ---- 11.250 +.035 11.215 3475 ---- ---- ---- ---- 11.459 +.035 11.424 3500 ---- ---- ---- ---- 11.669 +.035 11.634 3525 ---- ---- ---- ---- 11.880 +.036 11.844 3550 ---- ---- ---- ---- 12.091 +.036 12.055 3575 ---- ---- ---- ---- 12.302 +.036 12.266 3600 ---- ---- ---- ---- 12.514 +.036 12.478 3625 ---- ---- ---- ---- 12.727 +.037 12.690 3650 ---- ---- ---- ---- 12.940 +.037 12.903 3675 ---- ---- ---- ---- 13.153 +.036 13.117 3700 ---- ---- ---- ---- 13.367 +.037 13.330 3725 ---- ---- ---- ---- 13.582 +.037 13.545 3750 ---- ---- ---- ---- 13.797 +.037 13.760 3775 ---- ---- ---- ---- 14.013 +.038 13.975 3800 ---- ---- ---- ---- 14.229 +.038 14.191 3825 ---- ---- ---- ---- 14.445 +.038 14.407 3850 ---- ---- ---- ---- 14.662 +.038 14.624 3875 ---- ---- ---- ---- 14.880 +.039 14.841 3900 ---- ---- ---- ---- 15.098 +.039 15.059 3925 ---- ---- ---- ---- 15.316 +.039 15.277 3950 ---- ---- ---- ---- 15.535 +.039 15.496 3975 ---- ---- ---- ---- 15.754 +.039 15.715 4000 ---- ---- ---- ---- 15.974 +.039 15.935 4025 ---- ---- ---- ---- 16.195 +.040 16.155 4050 ---- ---- ---- ---- 16.416 +.040 16.376 4075 ---- ---- ---- ---- 16.637 +.040 16.597 4100 ---- ---- ---- ---- 16.859 +.040 16.819 4125 ---- ---- ---- ---- 17.081 +.040 17.041 925 ---- ---- ---- ---- .294 +.001 .293 950 ---- ---- ---- ---- .313 +.001 .312 975 ---- ---- ---- ---- .332 +.001 .331 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .446 +.002 .444 1025 ---- ---- ---- ---- .471 +.002 .469 1050 ---- ---- ---- ---- .496 +.003 .493 1075 ---- ---- ---- ---- .521 +.002 .519 1100 ---- ---- ---- ---- .548 +.003 .545 1125 ---- ---- ---- ---- .574 +.003 .571 1150 ---- ---- ---- ---- .601 +.003 .598 1175 ---- ---- ---- ---- .629 +.003 .626 1200 ---- ---- ---- ---- .657 +.004 .653 1225 ---- ---- ---- ---- .685 +.003 .682 1250 ---- ---- ---- ---- .714 +.004 .710 1275 ---- ---- ---- ---- .743 +.003 .740 1300 ---- ---- ---- ---- .773 +.004 .769 1325 ---- ---- ---- ---- .804 +.005 .799 1350 ---- ---- ---- ---- .834 +.004 .830 1375 ---- ---- ---- ---- .865 +.004 .861 1400 ---- ---- ---- ---- .897 +.005 .892 1425 ---- ---- ---- ---- .929 +.005 .924 1450 ---- ---- ---- ---- .961 +.005 .956 1475 ---- ---- ---- ---- .994 +.006 .988 1500 ---- ---- ---- ---- 1.027 +.005 1.022 1525 ---- ---- ---- ---- 1.061 +.006 1.055 1550 ---- ---- ---- ---- 1.096 +.006 1.090 1575 ---- ---- ---- ---- 1.132 +.006 1.126 1600 ---- ---- ---- ---- 1.170 +.007 1.163 1625 ---- ---- ---- ---- 1.208 +.007 1.201 1650 ---- ---- ---- ---- 1.249 +.007 1.242 1675 ---- ---- ---- ---- 1.292 +.008 1.284 1700 ---- ---- ---- ---- 1.336 +.008 1.328 1725 ---- ---- ---- ---- 1.384 +.008 1.376 1750 ---- ---- ---- ---- 1.434 +.009 1.425 1775 ---- ---- ---- ---- 1.487 +.008 1.479 1800 ---- ---- ---- ---- 1.544 +.009 1.535 1825 ---- ---- ---- ---- 1.604 +.009 1.595 1850 ---- ---- ---- ---- 1.668 +.010 1.658 1875 ---- ---- ---- ---- 1.735 +.010 1.725 1900 ---- ---- ---- ---- 1.806 +.010 1.796 1925 ---- ---- ---- ---- 1.881 +.011 1.870 1950 ---- ---- ---- ---- 1.960 +.011 1.949 1975 ---- ---- ---- ---- 2.043 +.012 2.031 2000 ---- ---- ---- ---- 2.130 +.012 2.118 2025 ---- ---- ---- ---- 2.221 +.012 2.209 2050 ---- ---- ---- ---- 2.316 +.013 2.303 2075 ---- ---- ---- ---- 2.415 +.013 2.402 2100 ---- ---- ---- ---- 2.518 +.014 2.504 2125 ---- ---- ---- ---- 2.624 +.014 2.610 2150 ---- ---- ---- ---- 2.735 +.015 2.720 2175 ---- ---- ---- ---- 2.848 +.015 2.833 2200 ---- ---- ---- ---- 2.966 +.016 2.950 2225 ---- ---- ---- ---- 3.086 +.016 3.070 2250 ---- ---- ---- ---- 3.210 +.016 3.194 2275 ---- ---- ---- ---- 3.337 +.017 3.320 2300 ---- ---- ---- ---- 3.466 +.017 3.449 2325 ---- ---- ---- ---- 3.599 +.018 3.581 2350 ---- ---- ---- ---- 3.733 +.018 3.715 2375 ---- ---- ---- ---- 3.870 +.018 3.852 2400 ---- ---- ---- ---- 4.010 +.019 3.991 2425 ---- ---- ---- ---- 4.151 +.019 4.132 2450 ---- ---- ---- ---- 4.295 +.019 4.276 2475 ---- ---- ---- ---- 4.441 +.020 4.421 2500 ---- ---- ---- ---- 4.590 +.021 4.569 2525 ---- ---- ---- ---- 4.740 +.020 4.720 2550 ---- ---- ---- ---- 4.893 +.021 4.872 2575 ---- ---- ---- ---- 5.048 +.021 5.027 2600 ---- ---- ---- ---- 5.205 +.021 5.184 2625 ---- ---- ---- ---- 5.365 +.022 5.343 2650 ---- ---- ---- ---- 5.526 +.022 5.504 2675 ---- ---- ---- ---- 5.690 +.023 5.667 2700 ---- ---- ---- ---- 5.856 +.023 5.833 2725 ---- ---- ---- ---- 6.024 +.023 6.001 2750 ---- ---- ---- ---- 6.194 +.023 6.171 2775 ---- ---- ---- ---- 6.367 +.024 6.343 2800 ---- ---- ---- ---- 6.541 +.024 6.517 2825 ---- ---- ---- ---- 6.717 +.024 6.693 2850 ---- ---- ---- ---- 6.896 +.025 6.871 2875 ---- ---- ---- ---- 7.076 +.026 7.050 2900 ---- ---- ---- ---- 7.258 +.026 7.232 2925 ---- ---- ---- ---- 7.442 +.027 7.415 2950 ---- ---- ---- ---- 7.627 +.026 7.601 2975 ---- ---- ---- ---- 7.814 +.027 7.787 3000 ---- ---- ---- ---- 8.003 +.027 7.976 3025 ---- ---- ---- ---- 8.193 +.027 8.166 3050 ---- ---- ---- ---- 8.385 +.027 8.358 3075 ---- ---- ---- ---- 8.578 +.027 8.551 3100 ---- ---- ---- ---- 8.773 +.028 8.745 3125 ---- ---- ---- ---- 8.969 +.028 8.941 3150 ---- ---- ---- ---- 9.166 +.028 9.138 3175 ---- ---- ---- ---- 9.365 +.029 9.336 3200 ---- ---- ---- ---- 9.565 +.029 9.536 3225 ---- ---- ---- ---- 9.765 +.029 9.736 3250 ---- ---- ---- ---- 9.967 +.029 9.938 3275 ---- ---- ---- ---- 10.170 +.030 10.140 3300 ---- ---- ---- ---- 10.374 +.030 10.344 3325 ---- ---- ---- ---- 10.578 +.030 10.548 3350 ---- ---- ---- ---- 10.784 +.031 10.753 3375 ---- ---- ---- ---- 10.990 +.031 10.959 3400 ---- ---- ---- ---- 11.196 +.030 11.166 3425 ---- ---- ---- ---- 11.404 +.031 11.373 3450 ---- ---- ---- ---- 11.611 +.031 11.580 3475 ---- ---- ---- ---- 11.820 +.032 11.788 3500 ---- ---- ---- ---- 12.028 +.031 11.997 3525 ---- ---- ---- ---- 12.237 +.031 12.206 3550 ---- ---- ---- ---- 12.447 +.032 12.415 3575 ---- ---- ---- ---- 12.657 +.033 12.624 3600 ---- ---- ---- ---- 12.867 +.033 12.834 3625 ---- ---- ---- ---- 13.077 +.033 13.044 3650 ---- ---- ---- ---- 13.287 +.032 13.255 3675 ---- ---- ---- ---- 13.498 +.033 13.465 3700 ---- ---- ---- ---- 13.709 +.033 13.676 3725 ---- ---- ---- ---- 13.921 +.034 13.887 3750 ---- ---- ---- ---- 14.132 +.033 14.099 3775 ---- ---- ---- ---- 14.345 +.034 14.311 3800 ---- ---- ---- ---- 14.557 +.034 14.523 3825 ---- ---- ---- ---- 14.770 +.034 14.736 3850 ---- ---- ---- ---- 14.983 +.034 14.949 3875 ---- ---- ---- ---- 15.197 +.035 15.162 3900 ---- ---- ---- ---- 15.411 +.035 15.376 3925 ---- ---- ---- ---- 15.625 +.035 15.590 3950 ---- ---- ---- ---- 15.840 +.035 15.805 3975 ---- ---- ---- ---- 16.055 +.035 16.020 4000 ---- ---- ---- ---- 16.271 +.035 16.236 4025 ---- ---- ---- ---- 16.487 +.035 16.452 4050 ---- ---- ---- ---- 16.704 +.036 16.668 4075 ---- ---- ---- ---- 16.921 +.036 16.885 4100 ---- ---- ---- ---- 17.139 +.036 17.103 4125 ---- ---- ---- ---- 17.357 +.036 17.321 925 ---- ---- ---- ---- .376 +.002 .374 950 ---- ---- ---- ---- .399 +.002 .397 975 ---- ---- ---- ---- .422 +.002 .420 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .705 +.002 .703 1050 ---- ---- ---- ---- .736 +.002 .734 1075 ---- ---- ---- ---- .768 +.003 .765 1100 ---- ---- ---- ---- .800 +.003 .797 1125 ---- ---- ---- ---- .832 +.003 .829 1150 ---- ---- ---- ---- .864 +.003 .861 1175 ---- ---- ---- ---- .897 +.003 .894 1200 ---- ---- ---- ---- .930 +.003 .927 1225 ---- ---- ---- ---- .963 +.003 .960 1250 ---- ---- ---- ---- .997 +.004 .993 1275 ---- ---- ---- ---- 1.030 +.004 1.026 1300 ---- ---- ---- ---- 1.064 +.004 1.060 1325 ---- ---- ---- ---- 1.098 +.004 1.094 1350 ---- ---- ---- ---- 1.133 +.005 1.128 1375 ---- ---- ---- ---- 1.167 +.004 1.163 1400 ---- ---- ---- ---- 1.202 +.005 1.197 1425 ---- ---- ---- ---- 1.237 +.005 1.232 1450 ---- ---- ---- ---- 1.272 +.005 1.267 1475 ---- ---- ---- ---- 1.307 +.005 1.302 1500 ---- ---- ---- ---- 1.343 +.006 1.337 1525 ---- ---- ---- ---- 1.379 +.006 1.373 1550 ---- ---- ---- ---- 1.414 +.006 1.408 1575 ---- ---- ---- ---- 1.450 +.006 1.444 1600 ---- ---- ---- ---- 1.487 +.007 1.480 1625 ---- ---- ---- ---- 1.524 +.007 1.517 1650 ---- ---- ---- ---- 1.561 +.007 1.554 1675 ---- ---- ---- ---- 1.600 +.007 1.593 1700 ---- ---- ---- ---- 1.640 +.008 1.632 1725 ---- ---- ---- ---- 1.681 +.007 1.674 1750 ---- ---- ---- ---- 1.724 +.007 1.717 1775 ---- ---- ---- ---- 1.770 +.008 1.762 1800 ---- ---- ---- ---- 1.818 +.009 1.809 1825 ---- ---- ---- ---- 1.868 +.009 1.859 1850 ---- ---- ---- ---- 1.922 +.009 1.913 1875 ---- ---- ---- ---- 1.979 +.009 1.970 1900 ---- ---- ---- ---- 2.040 +.010 2.030 1925 ---- ---- ---- ---- 2.104 +.009 2.095 1950 ---- ---- ---- ---- 2.173 +.010 2.163 1975 ---- ---- ---- ---- 2.246 +.011 2.235 2000 ---- ---- ---- ---- 2.322 +.010 2.312 2025 ---- ---- ---- ---- 2.404 +.012 2.392 2050 ---- ---- ---- ---- 2.489 +.011 2.478 2075 ---- ---- ---- ---- 2.580 +.012 2.568 2100 ---- ---- ---- ---- 2.674 +.012 2.662 2125 ---- ---- ---- ---- 2.774 +.013 2.761 2150 ---- ---- ---- ---- 2.877 +.012 2.865 2175 ---- ---- ---- ---- 2.985 +.013 2.972 2200 ---- ---- ---- ---- 3.098 +.014 3.084 2225 ---- ---- ---- ---- 3.214 +.014 3.200 2250 ---- ---- ---- ---- 3.334 +.014 3.320 2275 ---- ---- ---- ---- 3.458 +.015 3.443 2300 ---- ---- ---- ---- 3.585 +.015 3.570 2325 ---- ---- ---- ---- 3.716 +.015 3.701 2350 ---- ---- ---- ---- 3.850 +.016 3.834 2375 ---- ---- ---- ---- 3.986 +.016 3.970 2400 ---- ---- ---- ---- 4.126 +.017 4.109 2425 ---- ---- ---- ---- 4.267 +.016 4.251 2450 ---- ---- ---- ---- 4.411 +.016 4.395 2475 ---- ---- ---- ---- 4.557 +.017 4.540 2500 ---- ---- ---- ---- 4.705 +.017 4.688 2525 ---- ---- ---- ---- 4.855 +.018 4.837 2550 ---- ---- ---- ---- 5.007 +.018 4.989 2575 ---- ---- ---- ---- 5.160 +.018 5.142 2600 ---- ---- ---- ---- 5.316 +.019 5.297 2625 ---- ---- ---- ---- 5.473 +.018 5.455 2650 ---- ---- ---- ---- 5.633 +.019 5.614 2675 ---- ---- ---- ---- 5.794 +.019 5.775 2700 ---- ---- ---- ---- 5.958 +.020 5.938 2725 ---- ---- ---- ---- 6.123 +.019 6.104 2750 ---- ---- ---- ---- 6.291 +.020 6.271 2775 ---- ---- ---- ---- 6.461 +.021 6.440 2800 ---- ---- ---- ---- 6.632 +.020 6.612 2825 ---- ---- ---- ---- 6.806 +.021 6.785 2850 ---- ---- ---- ---- 6.982 +.021 6.961 2875 ---- ---- ---- ---- 7.160 +.021 7.139 2900 ---- ---- ---- ---- 7.340 +.022 7.318 2925 ---- ---- ---- ---- 7.522 +.022 7.500 2950 ---- ---- ---- ---- 7.705 +.022 7.683 2975 ---- ---- ---- ---- 7.891 +.023 7.868 3000 ---- ---- ---- ---- 8.078 +.023 8.055 3025 ---- ---- ---- ---- 8.266 +.022 8.244 3050 ---- ---- ---- ---- 8.457 +.023 8.434 3075 ---- ---- ---- ---- 8.648 +.023 8.625 3100 ---- ---- ---- ---- 8.841 +.023 8.818 3125 ---- ---- ---- ---- 9.036 +.023 9.013 3150 ---- ---- ---- ---- 9.232 +.024 9.208 3175 ---- ---- ---- ---- 9.428 +.023 9.405 3200 ---- ---- ---- ---- 9.627 +.024 9.603 3225 ---- ---- ---- ---- 9.826 +.024 9.802 3250 ---- ---- ---- ---- 10.026 +.024 10.002 3275 ---- ---- ---- ---- 10.227 +.024 10.203 3300 ---- ---- ---- ---- 10.429 +.024 10.405 3325 ---- ---- ---- ---- 10.632 +.024 10.608 3350 ---- ---- ---- ---- 10.837 +.025 10.812 3375 ---- ---- ---- ---- 11.042 +.025 11.017 3400 ---- ---- ---- ---- 11.247 +.024 11.223 3425 ---- ---- ---- ---- 11.454 +.025 11.429 3450 ---- ---- ---- ---- 11.662 +.025 11.637 3475 ---- ---- ---- ---- 11.871 +.026 11.845 3500 ---- ---- ---- ---- 12.080 +.025 12.055 3525 ---- ---- ---- ---- 12.290 +.025 12.265 3550 ---- ---- ---- ---- 12.501 +.026 12.475 3575 ---- ---- ---- ---- 12.713 +.026 12.687 3600 ---- ---- ---- ---- 12.925 +.026 12.899 3625 ---- ---- ---- ---- 13.138 +.026 13.112 3650 ---- ---- ---- ---- 13.352 +.026 13.326 3675 ---- ---- ---- ---- 13.567 +.026 13.541 3700 ---- ---- ---- ---- 13.782 +.026 13.756 3725 ---- ---- ---- ---- 13.998 +.026 13.972 3750 ---- ---- ---- ---- 14.215 +.026 14.189 3775 ---- ---- ---- ---- 14.432 +.026 14.406 3800 ---- ---- ---- ---- 14.650 +.026 14.624 3825 ---- ---- ---- ---- 14.869 +.027 14.842 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .858 +.002 .856 1050 ---- ---- ---- ---- .893 +.003 .890 1075 ---- ---- ---- ---- .928 +.003 .925 1100 ---- ---- ---- ---- .963 +.003 .960 1125 ---- ---- ---- ---- .998 +.003 .995 1150 ---- ---- ---- ---- 1.034 +.003 1.031 1175 ---- ---- ---- ---- 1.070 +.004 1.066 1200 ---- ---- ---- ---- 1.106 +.004 1.102 1225 ---- ---- ---- ---- 1.142 +.004 1.138 1250 ---- ---- ---- ---- 1.178 +.004 1.174 1275 ---- ---- ---- ---- 1.214 +.004 1.210 1300 ---- ---- ---- ---- 1.251 +.004 1.247 1325 ---- ---- ---- ---- 1.287 +.004 1.283 1350 ---- ---- ---- ---- 1.324 +.004 1.320 1375 ---- ---- ---- ---- 1.360 +.004 1.356 1400 ---- ---- ---- ---- 1.397 +.004 1.393 1425 ---- ---- ---- ---- 1.434 +.005 1.429 1450 ---- ---- ---- ---- 1.471 +.005 1.466 1475 ---- ---- ---- ---- 1.508 +.005 1.503 1500 ---- ---- ---- ---- 1.545 +.005 1.540 1525 ---- ---- ---- ---- 1.582 +.005 1.577 1550 ---- ---- ---- ---- 1.620 +.006 1.614 1575 ---- ---- ---- ---- 1.657 +.006 1.651 1600 ---- ---- ---- ---- 1.694 +.006 1.688 1625 ---- ---- ---- ---- 1.732 +.006 1.726 1650 ---- ---- ---- ---- 1.771 +.006 1.765 1675 ---- ---- ---- ---- 1.811 +.007 1.804 1700 ---- ---- ---- ---- 1.852 +.007 1.845 1725 ---- ---- ---- ---- 1.895 +.007 1.888 1750 ---- ---- ---- ---- 1.940 +.007 1.933 1775 ---- ---- ---- ---- 1.988 +.008 1.980 1800 ---- ---- ---- ---- 2.038 +.008 2.030 1825 ---- ---- ---- ---- 2.091 +.008 2.083 1850 ---- ---- ---- ---- 2.148 +.008 2.140 1875 ---- ---- ---- ---- 2.209 +.008 2.201 1900 ---- ---- ---- ---- 2.274 +.009 2.265 1925 ---- ---- ---- ---- 2.344 +.010 2.334 1950 ---- ---- ---- ---- 2.417 +.010 2.407 1975 ---- ---- ---- ---- 2.494 +.010 2.484 2000 ---- ---- ---- ---- 2.575 +.010 2.565 2025 ---- ---- ---- ---- 2.661 +.011 2.650 2050 ---- ---- ---- ---- 2.750 +.011 2.739 2075 ---- ---- ---- ---- 2.843 +.011 2.832 2100 ---- ---- ---- ---- 2.939 +.011 2.928 2125 ---- ---- ---- ---- 3.040 +.011 3.029 2150 ---- ---- ---- ---- 3.144 +.011 3.133 2175 ---- ---- ---- ---- 3.252 +.012 3.240 2200 ---- ---- ---- ---- 3.364 +.012 3.352 2225 ---- ---- ---- ---- 3.480 +.013 3.467 2250 ---- ---- ---- ---- 3.599 +.013 3.586 2275 ---- ---- ---- ---- 3.722 +.013 3.709 2300 ---- ---- ---- ---- 3.849 +.014 3.835 2325 ---- ---- ---- ---- 3.979 +.014 3.965 2350 ---- ---- ---- ---- 4.112 +.014 4.098 2375 ---- ---- ---- ---- 4.249 +.014 4.235 2400 ---- ---- ---- ---- 4.390 +.015 4.375 2425 ---- ---- ---- ---- 4.533 +.015 4.518 2450 ---- ---- ---- ---- 4.679 +.014 4.665 2475 ---- ---- ---- ---- 4.829 +.015 4.814 2500 ---- ---- ---- ---- 4.981 +.015 4.966 2525 ---- ---- ---- ---- 5.136 +.016 5.120 2550 ---- ---- ---- ---- 5.292 +.015 5.277 2575 ---- ---- ---- ---- 5.451 +.016 5.435 2600 ---- ---- ---- ---- 5.610 +.016 5.594 2625 ---- ---- ---- ---- 5.771 +.017 5.754 2650 ---- ---- ---- ---- 5.932 +.016 5.916 2675 ---- ---- ---- ---- 6.094 +.017 6.077 2700 ---- ---- ---- ---- 6.257 +.017 6.240 2725 ---- ---- ---- ---- 6.422 +.018 6.404 2750 ---- ---- ---- ---- 6.587 +.017 6.570 2775 ---- ---- ---- ---- 6.755 +.018 6.737 2800 ---- ---- ---- ---- 6.924 +.018 6.906 2825 ---- ---- ---- ---- 7.095 +.018 7.077 2850 ---- ---- ---- ---- 7.268 +.018 7.250 2875 ---- ---- ---- ---- 7.443 +.018 7.425 2900 ---- ---- ---- ---- 7.621 +.019 7.602 2925 ---- ---- ---- ---- 7.800 +.019 7.781 2950 ---- ---- ---- ---- 7.982 +.019 7.963 2975 ---- ---- ---- ---- 8.165 +.019 8.146 3000 ---- ---- ---- ---- 8.351 +.020 8.331 3025 ---- ---- ---- ---- 8.538 +.020 8.518 3050 ---- ---- ---- ---- 8.727 +.020 8.707 3075 ---- ---- ---- ---- 8.917 +.019 8.898 3100 ---- ---- ---- ---- 9.110 +.020 9.090 3125 ---- ---- ---- ---- 9.304 +.020 9.284 3150 ---- ---- ---- ---- 9.499 +.020 9.479 3175 ---- ---- ---- ---- 9.696 +.020 9.676 3200 ---- ---- ---- ---- 9.894 +.020 9.874 3225 ---- ---- ---- ---- 10.094 +.020 10.074 3250 ---- ---- ---- ---- 10.295 +.021 10.274 3275 ---- ---- ---- ---- 10.497 +.020 10.477 3300 ---- ---- ---- ---- 10.701 +.021 10.680 3325 ---- ---- ---- ---- 10.905 +.021 10.884 3350 ---- ---- ---- ---- 11.111 +.021 11.090 3375 ---- ---- ---- ---- 11.317 +.021 11.296 3400 ---- ---- ---- ---- 11.525 +.021 11.504 3425 ---- ---- ---- ---- 11.733 +.021 11.712 3450 ---- ---- ---- ---- 11.942 +.021 11.921 3475 ---- ---- ---- ---- 12.152 +.021 12.131 3500 ---- ---- ---- ---- 12.363 +.021 12.342 3525 ---- ---- ---- ---- 12.575 +.022 12.553 3550 ---- ---- ---- ---- 12.787 +.021 12.766 3575 ---- ---- ---- ---- 13.000 +.021 12.979 3600 ---- ---- ---- ---- 13.214 +.021 13.193 3625 ---- ---- ---- ---- 13.429 +.022 13.407 3650 ---- ---- ---- ---- 13.644 +.022 13.622 3675 ---- ---- ---- ---- 13.860 +.022 13.838 3700 ---- ---- ---- ---- 14.077 +.022 14.055 3725 ---- ---- ---- ---- 14.294 +.022 14.272 3750 ---- ---- ---- ---- 14.512 +.022 14.490 3775 ---- ---- ---- ---- 14.731 +.022 14.709 3800 ---- ---- ---- ---- 14.950 +.022 14.928 3825 ---- ---- ---- ---- 15.170 +.022 15.148 3850 ---- ---- ---- ---- 15.390 +.022 15.368 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.045 +.002 1.043 1050 ---- ---- ---- ---- 1.084 +.002 1.082 1075 ---- ---- ---- ---- 1.122 +.002 1.120 1100 ---- ---- ---- ---- 1.161 +.002 1.159 1125 ---- ---- ---- ---- 1.200 +.003 1.197 1150 ---- ---- ---- ---- 1.239 +.003 1.236 1175 ---- ---- ---- ---- 1.277 +.002 1.275 1200 ---- ---- ---- ---- 1.316 +.003 1.313 1225 ---- ---- ---- ---- 1.355 +.003 1.352 1250 ---- ---- ---- ---- 1.394 +.003 1.391 1275 ---- ---- ---- ---- 1.433 +.003 1.430 1300 ---- ---- ---- ---- 1.472 +.004 1.468 1325 ---- ---- ---- ---- 1.510 +.003 1.507 1350 ---- ---- ---- ---- 1.549 +.004 1.545 1375 ---- ---- ---- ---- 1.588 +.004 1.584 1400 ---- ---- ---- ---- 1.627 +.004 1.623 1425 ---- ---- ---- ---- 1.665 +.004 1.661 1450 ---- ---- ---- ---- 1.704 +.005 1.699 1475 ---- ---- ---- ---- 1.742 +.004 1.738 1500 ---- ---- ---- ---- 1.780 +.004 1.776 1525 ---- ---- ---- ---- 1.819 +.005 1.814 1550 ---- ---- ---- ---- 1.857 +.005 1.852 1575 ---- ---- ---- ---- 1.895 +.005 1.890 1600 ---- ---- ---- ---- 1.933 +.005 1.928 1625 ---- ---- ---- ---- 1.972 +.006 1.966 1650 ---- ---- ---- ---- 2.011 +.006 2.005 1675 ---- ---- ---- ---- 2.051 +.006 2.045 1700 ---- ---- ---- ---- 2.093 +.006 2.087 1725 ---- ---- ---- ---- 2.137 +.007 2.130 1750 ---- ---- ---- ---- 2.182 +.006 2.176 1775 ---- ---- ---- ---- 2.231 +.007 2.224 1800 ---- ---- ---- ---- 2.282 +.007 2.275 1825 ---- ---- ---- ---- 2.336 +.007 2.329 1850 ---- ---- ---- ---- 2.394 +.007 2.387 1875 ---- ---- ---- ---- 2.457 +.008 2.449 1900 ---- ---- ---- ---- 2.524 +.008 2.516 1925 ---- ---- ---- ---- 2.595 +.009 2.586 1950 ---- ---- ---- ---- 2.670 +.008 2.662 1975 ---- ---- ---- ---- 2.750 +.009 2.741 2000 ---- ---- ---- ---- 2.834 +.009 2.825 2025 ---- ---- ---- ---- 2.922 +.009 2.913 2050 ---- ---- ---- ---- 3.015 +.010 3.005 2075 ---- ---- ---- ---- 3.111 +.009 3.102 2100 ---- ---- ---- ---- 3.212 +.010 3.202 2125 ---- ---- ---- ---- 3.316 +.010 3.306 2150 ---- ---- ---- ---- 3.425 +.010 3.415 2175 ---- ---- ---- ---- 3.537 +.010 3.527 2200 ---- ---- ---- ---- 3.653 +.010 3.643 2225 ---- ---- ---- ---- 3.773 +.011 3.762 2250 ---- ---- ---- ---- 3.897 +.012 3.885 2275 ---- ---- ---- ---- 4.023 +.011 4.012 2300 ---- ---- ---- ---- 4.153 +.011 4.142 2325 ---- ---- ---- ---- 4.287 +.012 4.275 2350 ---- ---- ---- ---- 4.423 +.012 4.411 2375 ---- ---- ---- ---- 4.562 +.012 4.550 2400 ---- ---- ---- ---- 4.703 +.012 4.691 2425 ---- ---- ---- ---- 4.848 +.013 4.835 2450 ---- ---- ---- ---- 4.994 +.013 4.981 2475 ---- ---- ---- ---- 5.143 +.013 5.130 2500 ---- ---- ---- ---- 5.293 +.013 5.280 2525 ---- ---- ---- ---- 5.446 +.013 5.433 2550 ---- ---- ---- ---- 5.601 +.013 5.588 2575 ---- ---- ---- ---- 5.758 +.014 5.744 2600 ---- ---- ---- ---- 5.917 +.014 5.903 2625 ---- ---- ---- ---- 6.078 +.014 6.064 2650 ---- ---- ---- ---- 6.240 +.013 6.227 2675 ---- ---- ---- ---- 6.405 +.013 6.392 2700 ---- ---- ---- ---- 6.572 +.014 6.558 2725 ---- ---- ---- ---- 6.741 +.014 6.727 2750 ---- ---- ---- ---- 6.912 +.014 6.898 2775 ---- ---- ---- ---- 7.085 +.014 7.071 2800 ---- ---- ---- ---- 7.261 +.015 7.246 2825 ---- ---- ---- ---- 7.438 +.015 7.423 2850 ---- ---- ---- ---- 7.617 +.015 7.602 2875 ---- ---- ---- ---- 7.798 +.015 7.783 2900 ---- ---- ---- ---- 7.981 +.015 7.966 2925 ---- ---- ---- ---- 8.166 +.015 8.151 2950 ---- ---- ---- ---- 8.352 +.015 8.337 2975 ---- ---- ---- ---- 8.540 +.015 8.525 3000 ---- ---- ---- ---- 8.729 +.015 8.714 3025 ---- ---- ---- ---- 8.920 +.015 8.905 3050 ---- ---- ---- ---- 9.112 +.015 9.097 3075 ---- ---- ---- ---- 9.305 +.015 9.290 3100 ---- ---- ---- ---- 9.499 +.015 9.484 3125 ---- ---- ---- ---- 9.694 +.015 9.679 3150 ---- ---- ---- ---- 9.891 +.016 9.875 3175 ---- ---- ---- ---- 10.088 +.016 10.072 3200 ---- ---- ---- ---- 10.286 +.016 10.270 3225 ---- ---- ---- ---- 10.485 +.016 10.469 3250 ---- ---- ---- ---- 10.685 +.016 10.669 3275 ---- ---- ---- ---- 10.886 +.016 10.870 3300 ---- ---- ---- ---- 11.087 +.015 11.072 3325 ---- ---- ---- ---- 11.290 +.016 11.274 3350 ---- ---- ---- ---- 11.493 +.015 11.478 3375 ---- ---- ---- ---- 11.698 +.016 11.682 3400 ---- ---- ---- ---- 11.903 +.016 11.887 3425 ---- ---- ---- ---- 12.109 +.016 12.093 3450 ---- ---- ---- ---- 12.316 +.016 12.300 3475 ---- ---- ---- ---- 12.524 +.016 12.508 3500 ---- ---- ---- ---- 12.732 +.016 12.716 3525 ---- ---- ---- ---- 12.941 +.016 12.925 3550 ---- ---- ---- ---- 13.151 +.016 13.135 3575 ---- ---- ---- ---- 13.362 +.016 13.346 3600 ---- ---- ---- ---- 13.573 +.015 13.558 3625 ---- ---- ---- ---- 13.786 +.016 13.770 3650 ---- ---- ---- ---- 13.998 +.015 13.983 3675 ---- ---- ---- ---- 14.212 +.016 14.196 3700 ---- ---- ---- ---- 14.426 +.016 14.410 3725 ---- ---- ---- ---- 14.641 +.016 14.625 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2122 2431 34509 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.945 -.079 6.024 1850 ---- ---- ---- ---- 5.695 -.079 5.774 1875 ---- ---- ---- ---- 5.446 -.079 5.525 1900 ---- ---- ---- ---- 5.197 -.079 5.276 1925 ---- ---- ---- ---- 4.947 -.080 5.027 1950 ---- ---- ---- ---- 4.698 -.080 4.778 1975 ---- ---- ---- ---- 4.449 -.080 4.529 2000 ---- ---- ---- ---- 4.200 -.080 4.280 2025 ---- ---- ---- ---- 3.951 -.081 4.032 2050 ---- ---- ---- ---- 3.702 -.081 3.783 2075 ---- ---- ---- ---- 3.454 -.082 3.536 2100 ---- ---- ---- ---- 3.207 -.082 3.289 2125 ---- ---- ---- ---- 2.961 -.082 3.043 2150 ---- ---- 2.607A 2.607A 2.716 -.083 2.799 2175 ---- 2.575B 2.360A 2.360A 2.474 -.084 2.558 2200 ---- 2.448B 2.124A 2.124A 2.235 -.086 2.321 2220 ---- ---- ---- ---- 2.047 -.088 2.135 2225 ---- 2.210B 1.895A 1.895A 2.001 -.088 2.089 2230 ---- ---- ---- ---- 1.955 -.088 2.043 2235 ---- ---- ---- ---- 1.909 -.088 1.997 2240 ---- ---- ---- ---- 1.864 -.088 1.952 2245 ---- ---- 1.772A 1.772A 1.818 -.089 1.907 2250 ---- 1.977B 1.673A 1.673A 1.774 -.088 1.862 2255 ---- ---- 1.685A 1.685A 1.729 -.089 1.818 2260 ---- ---- 1.641A 1.641A 1.685 -.089 1.774 2265 ---- 1.759B 1.599A 1.599A 1.641 -.089 1.730 2270 ---- 1.751B 1.556A 1.556A 1.598 -.088 1.686 2275 ---- 1.755B 1.460A 1.460A 1.555 -.088 1.643 2280 ---- 1.710B 1.473A 1.473A 1.512 -.089 1.601 2285 ---- 1.667B 1.433A 1.433A 1.470 -.089 1.559 2290 ---- 1.623B 1.392A 1.392A 1.429 -.088 1.517 2295 ---- 1.579B 1.352A 1.352A 1.388 -.087 1.475 2300 ---- 1.537B 1.259A 1.259A 1.347 -.088 1.435 4 4 2305 ---- 1.495B 1.274A 1.274A 1.307 -.087 1.394 2310 ---- 1.452B 1.236A 1.236A 1.268 -.086 1.354 2315 ---- 1.410B 1.199A 1.199A 1.229 -.086 1.315 2320 ---- 1.369B 1.163A 1.163A 1.190 -.086 1.276 2325 ---- 1.328B 1.073A 1.073A 1.153 -.085 1.238 7 20 2330 ---- 1.288B 1.091A 1.091A 1.115 -.085 1.200 8 2335 ---- 1.248B 1.057A 1.057A 1.079 -.084 1.163 2340 ---- 1.208B 1.023A 1.023A 1.043 -.084 1.127 2345 ---- 1.169B .937A .937A 1.008 -.083 1.091 2350 ---- 1.136B .903A .903A .973 -.083 1.056 5 13 2355 ---- 1.092B .873A .873A .939 -.083 1.022 26 2360 ---- 1.055B .842A .842A .906 -.082 .988 2365 ---- 1.018B .811A .996B .874 -.081 .955 2370 ---- 1.000B .782A 1.000B .842 -.081 .923 2375 ---- .986B .751A .976B .811 -.080 .891 2380 ---- .993B .724A .973B .781 -.079 .860 7 2385 ---- .985B .696A .974B .751 -.079 .830 2390 ---- .952B .670A .941B .722 -.078 .800 2395 ---- .919B .644A .901B .694 -.077 .771 2400 .671 .888B .619A .657A .666 -.077 4 .743 2 17 2405 ---- .856B .595A .838B .640 -.076 .716 2410 ---- .825B .572A .808B .614 -.075 .689 2415 ---- .795B .549A .778B .588 -.075 .663 2420 ---- .766B .527A .749B .564 -.074 .638 2425 ---- .738B .505A .721B .541 -.072 .613 2430 .555 .708B .485A .513A .518 -.071 2 .589 2435 ---- .672B .465A .623B .496 -.070 .566 2440 ---- .634B .446A .583B .475 -.068 .543 1 2445 ---- .593B .427A .559B .454 -.067 .521 2450 ---- .552B .410A .410A .435 -.065 1 .500 2455 ---- .549B .392A .514B .416 -.064 .480 2460 ---- .543B .376A .492B .398 -.062 .460 2465 ---- .540B .360A .540B .380 -.061 .441 1 2470 ---- .519B .345A .519B .363 -.060 .423 9 4 2475 ---- .499B .330A .497B .347 -.058 .405 2480 ---- .478B .316A .478B .332 -.056 .388 2485 ---- .459B .303A .456B .317 -.055 .372 2490 ---- .441B .290A .430B .303 -.053 .356 2495 ---- .422B .276A .412B .289 -.052 .341 2500 ---- .407B .264A .405B .276 -.051 .327 2505 ---- .390B .253A .388B .264 -.049 .313 2510 ---- .373B .242A .365B .252 -.048 .300 2515 ---- .359B .231A .357B .240 -.047 .287 2520 ---- ---- ---- .221A .229 ---- ---- 2525 ---- .330B .212A .325B .219 -.044 .263 2550 ---- .266B .171A .257B .174 -.038 .212 10 2575 ---- .215B .138A .215B .138 -.033 .171 15 2600 ---- .172B .113A .168B .110 -.029 .139 2625 ---- .139B .092A .139B .088 -.025 .113 2650 ---- .112B .075A .109B .071 -.021 .092 2675 ---- .091B .063A .088B .058 -.018 .076 2700 .060 .074B .051A .074B .048 -.015 1 .063 2725 ---- .061B .043A .061B .039 -.013 .052 2750 ---- .051B .038A .049B .033 -.011 .044 2775 ---- .042B .032A .041B .028 -.009 .037 2800 ---- .036B .028A .036B .023 -.008 .031 2825 ---- .030B .025A .030B .020 -.006 .026 2850 ---- .025B ---- .024B .017 -.005 .022 2875 ---- .022B ---- .022B .015 -.004 .019 8 8 2900 ---- .019B ---- .018B .013 -.004 .017 2925 ---- .016B ---- .016B .011 -.003 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 35 134 SO1 JAN23 Silver Weekly Friday Option - Week 1 PUT 1825 ---- ---- ---- ---- .005 -.003 .008 1850 ---- ---- ---- ---- .006 -.003 .009 1875 ---- ---- ---- ---- .006 -.003 .009 1900 ---- ---- ---- ---- .007 -.003 .010 1925 ---- ---- .010A .010A .008 -.003 .011 1950 ---- ---- .011A .011A .008 -.004 .012 1975 ---- ---- .012A .012A .009 -.004 .013 2000 ---- ---- .013A .013A .010 -.004 .014 2025 ---- ---- .014A .014A .011 -.004 .015 2050 ---- ---- .016A .016A .012 -.005 .017 2075 ---- ---- .018A .018A .014 -.005 .019 2100 ---- ---- .020A .020A .017 -.005 .022 2125 ---- ---- .023A .023A .020 -.006 .026 2150 ---- ---- .028A .028A .025 -.007 .032 2175 ---- ---- .035A .035A .033 -.008 .041 2200 ---- ---- .043A .043A .044 -.009 .053 200 130 2220 ---- ---- .052A .052A .056 -.011 .067 2225 ---- .074B .055A .055A .060 -.011 .071 1 2230 ---- .078B .058A .058A .064 -.011 .075 2235 ---- .084B .061A .061A .068 -.011 .079 2240 ---- .090B .065A .065A .072 -.012 .084 2245 ---- .095B .069A .069A .077 -.012 .089 2250 ---- .102B .072A .072A .082 -.012 .094 605 48 2255 ---- .108B .077A .077A .088 -.012 .100 2260 ---- .116B .081A .081A .093 -.012 .105 2265 ---- .123B .086A .086A .100 -.012 .112 2270 ---- .131B .091A .091A .106 -.012 .118 23 2275 ---- .139B .096A .096A .113 -.012 .125 8 2280 ---- .148B .103A .103A .121 -.011 .132 2285 ---- .158B .109A .109A .128 -.012 .140 2290 ---- .168B .116A .116A .137 -.011 .148 11 2295 ---- .179B .123A .123A .146 -.011 .157 2300 .143 .190 .130A .157 .155 -.011 29 .166 419 444 2305 ---- .201B .138A .138A .165 -.010 .175 2310 ---- .212B .147A .147A .175 -.010 .185 2315 ---- .225B .156A .156A .186 -.010 .196 2320 ---- .237B .165A .165A .198 -.009 .207 1 2325 ---- .252B .175A .175A .210 -.009 .219 2330 ---- .266B .185A .185A .223 -.008 .231 2335 ---- .281B .196A .196A .236 -.008 .244 2340 ---- .296B .208A .208A .250 -.008 .258 2345 ---- .313B .220A .220A .265 -.007 .272 2350 .250 .330B .233A .233A .280 -.007 54 .287 4 32 2355 ---- .347B .246A .246A .296 -.006 .302 2360 ---- .365B .260A .260A .313 -.005 .318 2365 .319 .386B .275A .384B .331 -.004 7 .335 37 2370 ---- .406B .290A .290A .349 -.004 .353 2375 ---- .425B .307A .307A .368 -.003 .371 1 2380 ---- .448B .323A .323A .387 -.003 .390 2385 ---- .470B .340A .340A .407 -.003 .410 2390 ---- .492B .358A .358A .428 -.002 .430 2395 ---- .515B .377A .377A .450 -.001 .451 6 2400 .399 .540B .397A .421A .473 UNCH 2 .473 4 7 2405 ---- .567B .417A .417A .496 +.001 .495 2410 ---- .593B .437A .437A .520 +.002 .518 2415 ---- .618B .458A .458A .545 +.003 .542 2420 ---- .647B .480A .480A .570 +.003 .567 2425 .600 .675B .502A .598 .596 +.004 4 .592 2430 ---- .704B .525A .525A .624 +.006 .618 2435 ---- .732B .556A .556A .652 +.007 .645 2440 ---- .763B .582A .582A .680 +.008 .672 1 2445 ---- .794B .608A .608A .710 +.010 .700 2450 ---- .827B .635A .635A .740 +.011 .729 2455 ---- .860B .662A .662A .771 +.013 .758 2460 ---- .893B .690A .690A .803 +.015 .788 2465 ---- .927B .718A .718A .835 +.016 .819 2470 ---- .962B .743A .743A .869 +.018 .851 2475 ---- .998B .770A .770A .902 +.019 .883 2480 ---- 1.034B .800A .800A .937 +.021 .916 2485 ---- 1.070B .830A .830A .972 +.022 .950 2490 ---- 1.083B .861A .861A 1.008 +.024 .984 2495 ---- 1.090B .892A .892A 1.044 +.025 1.019 2500 ---- 1.183B .924A .924A 1.081 +.027 1.054 2505 ---- 1.149B .957A .957A 1.118 +.027 1.091 2510 ---- 1.190B .990A .990A 1.156 +.029 1.127 2515 ---- 1.228B 1.024A 1.024A 1.195 +.031 1.164 2520 ---- ---- ---- 1.057A 1.234 ---- ---- 2525 ---- 1.381B 1.094A 1.094A 1.273 +.033 1.240 2550 ---- 1.591B 1.314A 1.314A 1.478 +.039 1.439 2575 ---- 1.808B 1.517A 1.517A 1.692 +.044 1.648 2600 ---- 2.033B 1.729A 1.729A 1.913 +.048 1.865 2625 ---- 2.263B 1.951A 1.951A 2.141 +.052 2.089 2650 ---- 2.497B 2.178A 2.178A 2.374 +.056 2.318 2675 ---- 2.734B 2.412A 2.734B 2.610 +.059 2.551 2700 ---- 2.974B 2.646A 2.974B 2.850 +.062 2.788 2725 ---- 3.216B 2.884A 3.216B 3.091 +.064 3.027 2750 ---- 3.385B 3.125A 3.385B 3.335 +.067 3.268 2775 ---- ---- ---- ---- 3.579 +.068 3.511 2800 ---- ---- ---- ---- 3.825 +.070 3.755 2825 ---- ---- ---- ---- 4.071 +.071 4.000 2850 ---- ---- ---- ---- 4.318 +.072 4.246 2875 ---- ---- ---- ---- 4.566 +.073 4.493 2900 ---- ---- ---- ---- 4.814 +.074 4.740 2925 ---- ---- ---- ---- 5.062 +.074 4.988 TOTAL EST.VOL VOLUME OPEN INT TOTAL 96 1232 750 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.945 -.078 6.023 1850 ---- ---- ---- ---- 5.696 -.078 5.774 1875 ---- ---- ---- ---- 5.447 -.079 5.526 1900 ---- ---- ---- ---- 5.198 -.079 5.277 1925 ---- ---- ---- ---- 4.950 -.079 5.029 1950 ---- ---- ---- ---- 4.702 -.079 4.781 1975 ---- ---- ---- ---- 4.454 -.080 4.534 2000 ---- ---- ---- ---- 4.206 -.081 4.287 2025 ---- ---- ---- ---- 3.959 -.082 4.041 2050 ---- ---- ---- ---- 3.713 -.082 3.795 2075 ---- ---- ---- ---- 3.468 -.083 3.551 2100 ---- ---- 3.109A 3.109A 3.224 -.084 3.308 2125 ---- 3.090B 2.870A 2.870A 2.982 -.085 3.067 2150 ---- 2.956B 2.634A 2.634A 2.744 -.086 2.830 2175 ---- 2.717B 2.403A 2.403A 2.510 -.086 2.596 2200 ---- 2.485B 2.178A 2.178A 2.281 -.087 2.368 2220 ---- ---- ---- ---- 2.103 -.087 2.190 2225 ---- 2.257B 1.960A 1.960A 2.059 -.087 2.146 2230 ---- ---- ---- ---- 2.015 -.087 2.102 2235 ---- ---- ---- ---- 1.972 -.087 2.059 2240 ---- ---- ---- ---- 1.929 -.087 2.016 2245 ---- ---- ---- ---- 1.886 -.087 1.973 2250 ---- 2.035B 1.751A 1.751A 1.844 -.087 1.931 2255 ---- ---- ---- ---- 1.802 -.087 1.889 2260 ---- ---- ---- ---- 1.761 -.086 1.847 2265 ---- ---- ---- ---- 1.720 -.086 1.806 2270 ---- ---- ---- ---- 1.679 -.086 1.765 2275 ---- 1.822B 1.552A 1.552A 1.639 -.086 1.725 2280 ---- ---- ---- ---- 1.599 -.086 1.685 2285 ---- ---- ---- ---- 1.559 -.086 1.645 2290 ---- ---- ---- ---- 1.520 -.086 1.606 2295 ---- ---- ---- ---- 1.482 -.086 1.568 2300 ---- 1.619B 1.365A 1.365A 1.444 -.085 1.529 2305 ---- ---- ---- ---- 1.407 -.085 1.492 2310 ---- ---- ---- ---- 1.370 -.084 1.454 2315 ---- ---- ---- ---- 1.334 -.084 1.418 2320 ---- ---- ---- ---- 1.298 -.083 1.381 2325 ---- 1.427B 1.191A 1.191A 1.263 -.083 1.346 2330 ---- ---- ---- ---- 1.228 -.083 1.311 2335 ---- ---- ---- ---- 1.194 -.082 1.276 2340 ---- ---- ---- ---- 1.161 -.081 1.242 2345 ---- ---- ---- ---- 1.128 -.080 1.208 2350 ---- 1.248B 1.032A 1.032A 1.096 -.080 1.176 1 1 2355 ---- ---- ---- ---- 1.065 -.078 1.143 2360 ---- ---- ---- ---- 1.034 -.077 1.111 2365 ---- ---- ---- ---- 1.004 -.076 1.080 2370 ---- ---- .916A .916A .974 -.076 1.050 2375 ---- 1.083B .889A .889A .944 -.076 1.020 2380 ---- ---- .862A .862A .916 -.074 .990 2385 ---- ---- .836A .836A .888 -.073 .961 2390 ---- ---- .810A .810A .860 -.073 .933 2395 ---- .918B .785A .785A .833 -.072 .905 2400 .902 .933B .761A .798A .806 -.072 1 .878 2 2 2405 ---- .905B .737A .737A .780 -.072 .852 2410 ---- .877B .713A .713A .754 -.072 .826 2415 ---- .850B .690A .690A .729 -.072 .801 2420 ---- .824B .668A .668A .705 -.071 .776 2425 ---- .798B .647A .647A .681 -.071 .752 2430 ---- .772B .626A .626A .659 -.069 .728 2435 ---- .748B .605A .605A .636 -.070 .706 2440 ---- ---- ---- .585A .615 ---- ---- 2445 ---- ---- ---- .566A .594 ---- ---- 2450 ---- .678B .547A .547A .574 -.066 .640 2455 ---- ---- ---- .529A .554 ---- ---- 2460 ---- ---- ---- .511A .535 ---- ---- 2465 ---- ---- ---- .494A .517 ---- ---- 2470 ---- ---- ---- .477A .499 ---- ---- 2475 ---- .639B .461A .587B .482 -.061 .543 2480 ---- ---- ---- .445A .465 ---- ---- 2485 ---- ---- ---- .430A .449 ---- ---- 2490 ---- ---- ---- .415A .433 ---- ---- 2495 ---- ---- ---- .401A .418 ---- ---- 2500 .529 .544B .387A .402A .403 -.055 4 .458 11 11 2505 ---- ---- ---- .374A .389 ---- ---- 2510 ---- ---- ---- .361A .375 ---- ---- 2515 ---- ---- ---- .346A .362 ---- ---- 2520 ---- ---- ---- .335A .349 ---- ---- 2525 ---- .461B .323A .420B .337 -.049 .386 2550 .320 .388B .271A .271A .280 -.044 1 .324 2575 ---- .327B .228A .300B .233 -.039 .272 2600 ---- .275B .193A .252B .194 -.035 .229 2625 ---- .232B .163A .212B .163 -.030 .193 2650 ---- .195B .139A .177B .137 -.026 .163 2675 ---- .165B .119A .119A .115 -.024 .139 2700 ---- .139B .103A .103A .098 -.020 .118 2725 ---- .119B .089A .089A .084 -.018 .102 2750 ---- .101B .077A .077A .072 -.016 .088 2775 ---- .086B .067A .067A .063 -.013 .076 2800 ---- .074B .059A .059A .055 -.011 .066 2825 ---- .064B .052A .052A .048 -.010 .058 2850 ---- ---- ---- .048A .042 ---- ---- 2875 ---- ---- ---- .043A .037 ---- ---- 2900 ---- ---- ---- .039A .033 ---- ---- 2925 ---- ---- ---- .035A .029 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 14 14 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .007 -.002 .009 1850 ---- ---- ---- ---- .008 -.002 .010 1875 ---- ---- ---- ---- .009 -.003 .012 1900 ---- ---- ---- ---- .011 -.002 .013 1925 ---- ---- ---- ---- .012 -.003 .015 1950 ---- ---- ---- ---- .014 -.003 .017 1975 ---- ---- .019A .019A .016 -.004 .020 2000 ---- ---- .022A .022A .019 -.004 .023 1 1 2025 .023 .023 .023 .023 .022 -.004 1 .026 2050 ---- ---- .028A .028A .025 -.006 .031 2075 ---- ---- .033A .033A .030 -.006 .036 2100 ---- ---- .039A .039A .036 -.007 .043 2125 ---- ---- .046A .046A .044 -.008 .052 2150 ---- ---- .055A .055A .055 -.009 .064 2175 ---- .081B .068A .068A .071 -.009 .080 22 2200 ---- .106B .084A .084A .092 -.010 .102 2220 ---- .127B .102A .127B .113 -.010 .123 2225 ---- .137B .106A .106A .119 -.010 .129 18 2230 ---- .143B .112A .143B .125 -.010 .135 2235 ---- .152B .118A .118A .132 -.010 .142 2240 ---- .161B .123A .123A .139 -.010 .149 2245 ---- .170B .129A .129A .146 -.010 .156 2250 ---- .177B .136A .136A .154 -.010 .164 2255 ---- .188B .143A .143A .162 -.010 .172 2260 ---- .197B .150A .150A .170 -.010 .180 2265 ---- .206B .157A .157A .179 -.010 .189 2270 ---- .218B .165A .165A .188 -.010 .198 2275 ---- .229B .173A .173A .198 -.010 .208 2280 ---- .240B .181A .181A .208 -.009 .217 2285 ---- .252B .190A .190A .218 -.010 .228 2290 ---- .264B .200A .200A .229 -.010 .239 2295 ---- .277B .210A .210A .241 -.009 .250 2300 .280 .291B .220A .230A .253 -.008 4 .261 2 2 2305 ---- .305B .231A .231A .265 -.009 .274 2310 ---- .319B .242A .242A .278 -.008 .286 2315 ---- .334B .253A .253A .292 -.007 .299 2320 ---- .349B .266A .266A .306 -.007 .313 2325 ---- .366B .278A .278A .321 -.006 .327 2330 ---- .382B .291A .291A .336 -.006 .342 2335 ---- .399B .305A .305A .352 -.005 .357 2340 ---- .417B .319A .319A .369 -.004 .373 2345 ---- .436B .334A .334A .386 -.003 .389 2350 ---- .454B .349A .349A .404 -.002 .406 2355 ---- .474B .365A .365A .422 -.002 .424 2360 ---- .495B .384A .384A .441 -.001 .442 2365 ---- .516B .401A .401A .461 UNCH .461 2370 ---- .536B .418A .418A .481 +.001 .480 2375 ---- .558B .437A .437A .501 +.001 .500 2380 ---- .581B .455A .455A .523 +.003 .520 2385 ---- .606B .474A .474A .544 +.003 .541 2390 ---- .628B .493A .493A .567 +.004 .563 2395 ---- .654B .513A .513A .589 +.004 .585 2400 ---- .678B .533A .533A .612 +.004 .608 2405 ---- .704B .554A .554A .636 +.005 .631 2410 ---- .731B .575A .575A .661 +.006 .655 2415 ---- .758B .598A .598A .685 +.005 .680 2420 ---- .786B .620A .620A .711 +.006 .705 2425 ---- .813B .643A .643A .737 +.006 .731 2430 ---- .842B .667A .667A .764 +.007 .757 2435 ---- .868B .701A .868B .792 +.008 .784 2440 ---- ---- ---- .717A .820 ---- ---- 2445 ---- ---- ---- .742A .849 ---- ---- 2450 ---- .960B .780A .960B .879 +.010 .869 2455 ---- ---- ---- .795A .909 ---- ---- 2460 ---- ---- ---- .822A .940 ---- ---- 2465 ---- ---- ---- .850A .972 ---- ---- 2470 ---- ---- ---- .879A 1.004 ---- ---- 2475 ---- 1.123B .923A 1.123B 1.036 +.016 1.020 2480 ---- ---- ---- .937A 1.070 ---- ---- 2485 ---- ---- ---- .967A 1.103 ---- ---- 2490 ---- ---- ---- .998A 1.138 ---- ---- 2495 ---- ---- ---- 1.029A 1.172 ---- ---- 2500 ---- 1.299B 1.080A 1.297B 1.208 +.023 1.185 2505 ---- ---- ---- 1.093A 1.243 ---- ---- 2510 ---- ---- ---- 1.126A 1.279 ---- ---- 2515 ---- ---- ---- 1.159A 1.316 ---- ---- 2520 ---- ---- ---- 1.193A 1.353 ---- ---- 2525 ---- 1.488B 1.250A 1.488B 1.390 +.028 1.362 2550 ---- 1.686B 1.432A 1.686B 1.584 +.034 1.550 2575 ---- 1.893B 1.624A 1.893B 1.786 +.038 1.748 2600 ---- 2.108B 1.827A 2.108B 1.996 +.042 1.954 2625 ---- 2.328B 2.037A 2.328B 2.214 +.047 2.167 2650 ---- 2.554B 2.254A 2.554B 2.438 +.051 2.387 2675 ---- 2.785B 2.477A 2.785B 2.666 +.054 2.612 2700 ---- 3.018B 2.705A 3.018B 2.898 +.056 2.842 2725 ---- 3.255B 2.937A 3.255B 3.134 +.060 3.074 2750 ---- 3.494B 3.170A 3.494B 3.372 +.062 3.310 2775 ---- 3.734B 3.408A 3.734B 3.612 +.064 3.548 2800 ---- 3.976B 3.648A 3.976B 3.854 +.066 3.788 2825 ---- 4.220B 3.889A 4.220B 4.096 +.067 4.029 2850 ---- ---- ---- 4.131A 4.340 ---- ---- 2875 ---- ---- ---- ---- 4.585 ---- ---- 2900 ---- ---- ---- ---- 4.831 ---- ---- 2925 ---- ---- ---- ---- 5.077 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 43 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 8.195 -.076 8.271 1625 ---- ---- ---- ---- 7.945 -.076 8.021 1650 ---- ---- ---- ---- 7.695 -.076 7.771 1675 ---- ---- ---- ---- 7.445 -.076 7.521 1700 ---- ---- ---- ---- 7.195 -.076 7.271 1725 ---- ---- ---- ---- 6.945 -.076 7.021 1750 ---- ---- ---- ---- 6.695 -.076 6.771 1775 ---- ---- ---- ---- 6.445 -.076 6.521 1800 ---- ---- ---- ---- 6.195 -.076 6.271 1825 ---- ---- ---- ---- 5.945 -.076 6.021 1850 ---- ---- ---- ---- 5.695 -.076 5.771 1875 ---- ---- ---- ---- 5.445 -.076 5.521 1900 ---- ---- ---- ---- 5.195 -.076 5.271 1925 ---- ---- ---- ---- 4.946 -.075 5.021 1950 ---- ---- ---- ---- 4.696 -.075 4.771 1975 ---- ---- ---- ---- 4.446 -.075 4.521 2000 ---- ---- ---- ---- 4.196 -.075 4.271 2010 ---- ---- ---- ---- 4.096 -.075 4.171 2015 ---- ---- ---- ---- 4.046 -.075 4.121 2020 ---- ---- ---- ---- 3.996 -.076 4.072 2025 ---- ---- ---- ---- 3.946 -.076 4.022 2030 ---- ---- ---- ---- 3.896 -.076 3.972 2035 ---- ---- ---- ---- 3.846 -.076 3.922 2040 ---- ---- ---- ---- 3.796 -.076 3.872 2045 ---- ---- ---- ---- 3.746 -.076 3.822 2050 ---- ---- ---- ---- 3.696 -.076 3.772 2055 ---- ---- ---- ---- 3.646 -.076 3.722 2060 ---- ---- ---- ---- 3.596 -.076 3.672 2065 ---- ---- ---- ---- 3.546 -.077 3.623 2070 ---- ---- ---- ---- 3.496 -.077 3.573 2075 ---- ---- ---- ---- 3.446 -.077 3.523 2080 ---- ---- ---- ---- 3.396 -.077 3.473 2085 ---- ---- ---- ---- 3.346 -.077 3.423 2090 ---- ---- ---- ---- 3.296 -.077 3.373 2095 ---- ---- ---- ---- 3.246 -.077 3.323 2100 ---- ---- ---- ---- 3.196 -.078 3.274 2105 ---- ---- ---- ---- 3.147 -.077 3.224 2110 ---- ---- ---- ---- 3.097 -.077 3.174 2115 ---- ---- ---- ---- 3.047 -.077 3.124 2120 ---- ---- ---- ---- 2.997 -.077 3.074 2125 ---- ---- ---- ---- 2.947 -.077 3.024 2130 ---- ---- ---- ---- 2.897 -.077 2.974 2135 ---- ---- ---- ---- 2.847 -.078 2.925 2140 ---- ---- ---- ---- 2.797 -.078 2.875 2145 ---- ---- ---- ---- 2.747 -.078 2.825 2150 ---- ---- ---- ---- 2.697 -.078 2.775 2155 ---- ---- ---- ---- 2.647 -.078 2.725 2160 ---- ---- ---- ---- 2.597 -.079 2.676 2165 ---- ---- ---- ---- 2.547 -.079 2.626 2170 ---- ---- ---- ---- 2.497 -.079 2.576 2175 ---- ---- ---- ---- 2.447 -.079 2.526 2180 ---- ---- ---- ---- 2.397 -.079 2.476 2185 ---- ---- ---- ---- 2.347 -.079 2.426 2190 ---- ---- ---- ---- 2.297 -.079 2.376 2195 ---- ---- ---- ---- 2.247 -.080 2.327 2200 ---- ---- ---- ---- 2.198 -.079 2.277 5 2205 ---- ---- ---- ---- 2.148 -.079 2.227 2210 ---- ---- ---- ---- 2.098 -.079 2.177 2215 ---- ---- ---- ---- 2.048 -.079 2.127 2220 ---- ---- ---- ---- 1.998 -.079 2.077 2225 ---- ---- ---- ---- 1.948 -.079 2.027 1 2230 ---- ---- ---- ---- 1.898 -.080 1.978 2235 ---- ---- ---- ---- 1.848 -.080 1.928 2240 ---- ---- ---- ---- 1.798 -.080 1.878 2245 ---- ---- ---- ---- 1.749 -.080 1.829 5 2250 ---- ---- ---- ---- 1.699 -.080 1.779 1 2255 ---- ---- ---- ---- 1.649 -.081 1.730 2260 ---- ---- ---- ---- 1.599 -.082 1.681 1 2265 ---- ---- ---- ---- 1.550 -.082 1.632 2270 ---- ---- ---- ---- 1.500 -.083 1.583 2275 ---- ---- ---- ---- 1.450 -.084 1.534 3 3 2280 ---- ---- ---- ---- 1.401 -.084 1.485 1 2285 ---- ---- ---- ---- 1.351 -.086 1.437 2290 ---- ---- ---- ---- 1.302 -.086 1.388 2295 ---- ---- ---- ---- 1.253 -.087 1.340 1 2300 1.174 1.232B 1.090A 1.232B 1.204 -.089 2 1.293 3 4 2305 ---- ---- ---- ---- 1.155 -.090 1.245 2310 ---- ---- ---- ---- 1.106 -.092 1.198 2315 ---- ---- ---- ---- 1.058 -.093 1.151 2320 ---- ---- ---- ---- 1.009 -.096 1.105 2325 ---- 1.146B .860A .860A .961 -.098 1.059 1 2330 ---- ---- .874A .874A .914 -.099 1.013 2335 ---- ---- .831A .831A .867 -.101 .968 2340 ---- ---- .788A .788A .821 -.103 .924 1 6 2345 ---- ---- .745A .745A .775 -.105 .880 2350 ---- .940B .645A .645A .730 -.107 .837 5 10 2355 ---- .831B .663A .663A .686 -.108 .794 1 2360 ---- .857B .625A .625A .642 -.110 .752 2 2365 ---- .812B .587A .587A .600 -.112 .712 2370 ---- .767B .551A .551A .559 -.113 .672 13 2375 .575 .722B .458A .715B .519 -.114 7 .633 2 9 2380 ---- .678B .426A .426A .481 -.114 .595 10 4 2385 .430 .635B .395A .406A .444 -.115 10 .559 3 13 2390 .450 .593B .365A .395A .409 -.114 10 .523 10 2395 ---- .551B .336A .336A .375 -.114 .489 3 3 2400 ---- .511B .309A .511B .343 -.113 .456 70 90 2405 ---- .497B .284A .496B .313 -.112 .425 2410 .342 .498B .260A .279B .285 -.110 17 .395 20 5 2415 ---- .496B .238A .486B .259 -.107 .366 44 51 2420 ---- .473B .217A .453B .234 -.105 12 .339 47 50 2425 .246 .440B .198A .341B .211 -.102 3 .313 209 200 2430 .200 .409B .180A .181A .190 -.099 12 .289 1 2435 .200 .380B .163A .163A .171 -.095 10 .266 2 4 2440 .240 .348B .144 .204B .153 -.091 3 .244 1 2 2445 ---- .315B .130A .249B .137 -.087 .224 2450 .131 .289B .115A .212B .122 -.084 20 .206 6 22 2455 ---- .276B .102A .262B .109 -.079 .188 2460 ---- .255B .091A .240B .097 -.075 .172 2465 ---- .236B .081A .230B .086 -.071 .157 2470 ---- .215B .073A .211B .076 -.067 .143 2 2475 ---- .198B .065A .195B .067 -.064 .131 9 2480 ---- .180B .058A .178B .059 -.060 .119 3 2 2485 ---- .164B .052A .163B .052 -.056 1 .108 20 2490 ---- .150B .046A .149B .046 -.052 .098 5 5 2495 ---- .138B .041A .136B .041 -.048 .089 3 4 2500 .090 .124B .036A .036A .036 -.045 11 .081 37 142 2505 ---- .113B .033A .106B .031 -.042 .073 2510 ---- .104B .030A .096B .028 -.039 .067 3 3 2515 ---- .094B .027A .087B .024 -.036 .060 1 1 2520 ---- ---- ---- .025A .021 ---- ---- 2525 .028 .078B .021A .021A .019 -.030 11 .049 4 35 2550 .016 .047B .013A .013A .009 -.021 1 .030 3 17 2575 ---- .029B .010A .028B .005 -.013 .018 2 25 2600 ---- .016B .007A .016B .002 -.009 .011 7 25 2625 ---- .008B .005A .008B .001 -.005 .006 4 28 2650 ---- ---- ---- ---- .001 -.003 .004 2 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 3 2750 ---- ---- ---- ---- .001 UNCH .001 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 130 503 853 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 UNCH .001 1 1925 ---- ---- ---- ---- .002 +.001 .001 1950 ---- ---- ---- ---- .002 +.001 .001 1975 ---- ---- ---- ---- .002 +.001 .001 39 2000 .001 .001 .001 .001 .002 +.001 6 .001 34 2010 ---- ---- ---- ---- .002 +.001 .001 2015 ---- ---- ---- ---- .002 +.001 .001 2020 ---- ---- ---- ---- .002 +.001 .001 2025 ---- ---- ---- ---- .002 UNCH .002 21 2030 ---- ---- ---- ---- .002 UNCH .002 2035 ---- ---- ---- ---- .002 UNCH .002 2040 ---- ---- ---- ---- .002 UNCH .002 3 2045 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .002 UNCH .002 2055 ---- ---- ---- ---- .002 UNCH .002 2 2060 ---- ---- ---- ---- .002 UNCH .002 2065 ---- ---- ---- ---- .002 UNCH .002 2070 ---- ---- ---- ---- .002 UNCH .002 11 2075 ---- ---- ---- ---- .002 -.001 .003 5 2080 ---- ---- ---- ---- .002 -.001 .003 10 2085 ---- ---- ---- ---- .002 -.001 .003 2090 ---- ---- ---- ---- .002 -.001 .003 2095 ---- ---- ---- ---- .002 -.001 .003 2100 ---- ---- ---- ---- .002 -.001 .003 1 2105 ---- ---- ---- ---- .003 UNCH .003 2110 ---- ---- .003A .003A .003 -.001 .004 2115 ---- ---- .003A .003A .003 -.001 .004 2120 ---- ---- .003A .003A .003 -.001 .004 3 3 2125 ---- ---- .003A .003A .003 -.001 .004 2130 ---- ---- .003A .003A .003 -.001 .004 2135 ---- ---- .003A .003A .003 -.001 .004 2140 ---- ---- .004A .004A .003 -.002 .005 12 2145 ---- ---- .004A .004A .003 -.002 .005 2150 ---- ---- .004A .004A .003 -.002 .005 25 22 2155 ---- ---- .004A .004A .003 -.002 .005 2160 ---- ---- .004A .004A .003 -.002 .005 5 2165 ---- ---- .004A .004A .003 -.002 .005 2170 ---- ---- .004A .004A .003 -.002 .005 1 2175 ---- ---- .004A .004A .003 -.003 .006 4 2180 ---- ---- .004A .004A .003 -.003 .006 1 2185 ---- ---- .004A .004A .003 -.003 .006 2190 ---- ---- .005A .005A .003 -.003 .006 2195 ---- ---- .005A .005A .003 -.003 .006 2200 ---- ---- .005A .005A .004 -.002 .006 3 34 2205 ---- ---- .005A .005A .004 -.002 .006 9 2210 ---- ---- .005A .005A .004 -.002 .006 2 2215 ---- ---- .005A .005A .004 -.003 .007 2220 ---- ---- .006A .006A .004 -.003 .007 1 2225 ---- ---- .006A .006A .004 -.003 .007 6 2230 ---- ---- .006A .006A .004 -.003 .007 2 2235 ---- ---- .006A .006A .004 -.004 .008 1 2240 ---- ---- .006A .006A .004 -.004 .008 1 2245 ---- ---- .007A .007A .005 -.003 .008 2250 ---- ---- .007A .007A .005 -.004 .009 5 41 2255 ---- ---- .007A .007A .005 -.005 .010 2 2260 ---- ---- .007A .007A .005 -.005 .010 3 2265 ---- ---- .008A .008A .006 -.005 .011 2270 ---- ---- .008A .008A .006 -.006 .012 5 2275 ---- ---- .009A .009A .006 -.007 .013 3 9 2280 ---- ---- .008A .008A .007 -.008 .015 1 6 2285 ---- ---- .010A .010A .007 -.009 .016 2 2290 ---- ---- .010A .010A .008 -.010 .018 24 2295 ---- ---- .011A .011A .009 -.011 .020 10 1 2300 .011 .011 .011 .011 .010 -.012 2 .022 10 165 2305 ---- ---- .012A .012A .011 -.013 .024 2310 ---- ---- .013A .013A .012 -.015 .027 2 2315 ---- ---- .013A .013A .014 -.016 .030 1 2320 .033 .037 .015 .015 .015 -.019 26 .034 45 20 2325 .025 .025 .015 .019 .017 -.021 4 .038 8 7 2330 ---- .045B .018A .018A .020 -.022 .042 11 1 2335 ---- .051B .021A .021A .023 -.024 .047 2340 .060 .060 .023A .023A .027 -.026 2 .053 13 15 2345 ---- .067B .026A .026A .031 -.028 .059 2350 ---- .076B .029A .029A .036 -.030 .066 43 2355 .044 .086B .033A .033A .042 -.031 1 .073 30 19 2360 .043 .098B .037A .037A .048 -.034 3 .082 1 1 2365 .050 .110B .042A .055B .056 -.035 2 .091 4 4 2370 ---- .124B .048A .048A .065 -.036 .101 3 3 2375 .128 .140B .054A .087B .075 -.037 25 .112 41 40 2380 .110 .157B .061A .065A .087 -.038 29 .125 1 1 2385 .150 .175B .070A .161B .100 -.038 30 .138 13 10 2390 ---- .195B .079A .079A .115 -.037 .152 2395 ---- .216B .090A .090A .131 -.037 .168 4 2400 .146 .240B .102A .135 .149 -.036 61 .185 137 87 2405 ---- .264B .115A .115A .169 -.035 .204 33 33 2410 ---- .290B .131A .131A .191 -.033 .224 2415 ---- .318B .147A .147A .215 -.030 .245 2420 ---- .347B .165A .165A .240 -.028 1 .268 2425 ---- .378B .184A .184A .267 -.025 .292 14 2430 ---- .410B .205A .205A .296 -.022 .318 2435 ---- .443B .228A .228A .327 -.018 .345 2440 ---- .478B .252A .252A .359 -.014 .373 4 3 2445 ---- .513B .278A .278A .393 -.010 .403 1 1 2450 ---- .546B .305A .305A .428 -.007 .435 4 3 2455 ---- .536B .334A .334A .465 -.002 .467 2460 ---- .571B .370A .370A .503 +.002 .501 2465 ---- .611B .401A .401A .542 +.006 .536 6 6 2470 ---- .653B .432A .432A .582 +.010 .572 2475 ---- .750B .464A .464A .623 +.013 .610 1 1 2480 ---- .737B .497A .497A .665 +.017 .648 2485 ---- .779B .530A .530A .708 +.021 .687 2490 ---- .823B .565A .565A .752 +.025 .727 2495 ---- .867B .681A .681A .797 +.029 .768 2500 .814 .972B .659A .659A .842 +.032 1 .810 2505 ---- .938B .763A .763A .887 +.035 .852 2510 ---- .931B .805A .805A .934 +.039 .895 2515 ---- ---- .848A .848A .980 +.041 .939 2520 ---- ---- ---- .800A 1.027 ---- ---- 2525 ---- 1.206B .876A .876A 1.075 +.047 1.028 2550 ---- 1.422B 1.110A 1.110A 1.315 +.057 1.258 1 2575 ---- ---- ---- ---- 1.561 +.065 1.496 1 2600 ---- ---- ---- ---- 1.808 +.069 1.739 2625 ---- ---- ---- ---- 2.057 +.072 1.985 2650 ---- ---- ---- ---- 2.307 +.075 2.232 2675 ---- ---- ---- ---- 2.557 +.076 2.481 2700 ---- ---- ---- ---- 2.807 +.077 2.730 2725 ---- ---- ---- ---- 3.057 +.078 2.979 2750 ---- ---- ---- ---- 3.307 +.078 3.229 2775 ---- ---- ---- ---- 3.557 +.078 3.479 2800 ---- ---- ---- ---- 3.807 +.078 3.729 2825 ---- ---- ---- ---- 4.057 +.078 3.979 2850 ---- ---- ---- ---- 4.307 +.078 4.229 2875 ---- ---- ---- ---- 4.557 +.078 4.479 2900 ---- ---- ---- ---- 4.807 +.078 4.729 2925 ---- ---- ---- ---- 5.057 +.078 4.979 TOTAL EST.VOL VOLUME OPEN INT TOTAL 193 420 807 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 6.944 -.078 7.022 1750 ---- ---- ---- ---- 6.694 -.079 6.773 1775 ---- ---- ---- ---- 6.444 -.079 6.523 1800 ---- ---- ---- ---- 6.194 -.079 6.273 1825 ---- ---- ---- ---- 5.944 -.079 6.023 1850 ---- ---- ---- ---- 5.694 -.080 5.774 1875 ---- ---- ---- ---- 5.444 -.080 5.524 1900 ---- ---- ---- ---- 5.194 -.081 5.275 1925 ---- ---- ---- ---- 4.945 -.080 5.025 1950 ---- ---- ---- ---- 4.695 -.080 4.775 1975 ---- ---- ---- ---- 4.445 -.081 4.526 2000 ---- ---- ---- ---- 4.196 -.080 4.276 2025 ---- ---- ---- ---- 3.947 -.080 4.027 2050 ---- ---- ---- ---- 3.697 -.080 3.777 2075 ---- ---- ---- ---- 3.448 -.080 3.528 2100 ---- ---- ---- ---- 3.200 -.079 3.279 2125 ---- ---- ---- ---- 2.951 -.080 3.031 2135 ---- ---- ---- ---- 2.852 -.079 2.931 2140 ---- ---- ---- ---- 2.802 -.080 2.882 2145 ---- ---- ---- ---- 2.752 -.080 2.832 2150 ---- ---- ---- ---- 2.703 -.080 2.783 2155 ---- ---- ---- ---- 2.653 -.080 2.733 2160 ---- ---- ---- ---- 2.604 -.080 2.684 2165 ---- ---- ---- ---- 2.554 -.081 2.635 2170 ---- ---- ---- ---- 2.505 -.080 2.585 2175 ---- ---- ---- ---- 2.455 -.081 2.536 2180 ---- ---- ---- ---- 2.406 -.081 2.487 2185 ---- ---- ---- ---- 2.356 -.082 2.438 2190 ---- ---- ---- ---- 2.307 -.082 2.389 2195 ---- ---- ---- ---- 2.258 -.082 2.340 2200 ---- ---- ---- ---- 2.208 -.084 2.292 2205 ---- ---- ---- ---- 2.159 -.084 2.243 2210 ---- ---- ---- ---- 2.110 -.084 2.194 2215 ---- ---- ---- ---- 2.061 -.085 2.146 2220 ---- ---- ---- ---- 2.012 -.085 2.097 2225 ---- ---- 1.848A 1.848A 1.964 -.085 2.049 2230 ---- ---- ---- ---- 1.915 -.086 2.001 2235 ---- ---- ---- ---- 1.867 -.086 1.953 2240 ---- ---- ---- ---- 1.819 -.087 1.906 2245 ---- ---- ---- ---- 1.771 -.087 1.858 2250 ---- 1.929B 1.612A 1.612A 1.723 -.088 1.811 2255 ---- ---- ---- ---- 1.675 -.088 1.763 2260 ---- ---- ---- ---- 1.628 -.088 1.716 2265 ---- ---- ---- ---- 1.581 -.089 1.670 2270 ---- ---- ---- ---- 1.534 -.089 1.623 2275 ---- 1.698B 1.383A 1.383A 1.488 -.089 1.577 3 2280 ---- ---- ---- ---- 1.442 -.090 1.532 2285 ---- ---- 1.354A 1.354A 1.397 -.089 1.486 4 2290 ---- ---- 1.311A 1.311A 1.351 -.090 1.441 2295 ---- ---- 1.268A 1.268A 1.307 -.090 1.397 2300 ---- 1.465B 1.165A 1.165A 1.263 -.089 1.352 5 2305 ---- 1.328B 1.185A 1.185A 1.219 -.090 1.309 2310 ---- 1.334B 1.144A 1.144A 1.176 -.090 1.266 2315 ---- 1.337B 1.104A 1.104A 1.133 -.090 1.223 2320 ---- 1.293B 1.065A 1.065A 1.091 -.090 1.181 2325 ---- 1.249B .961A .961A 1.050 -.089 1.139 2330 ---- 1.205B .985A .985A 1.009 -.090 1.099 9 9 2335 ---- 1.162B .950A .950A .969 -.090 1.059 2340 ---- 1.119B .915A .915A .930 -.089 1.019 1 2345 ---- 1.078B .880A .880A .891 -.089 .980 1 2350 ---- 1.036B .777A .777A .854 -.088 .942 4 2355 ---- .995B .810A .810A .817 -.088 .905 4 2360 ---- .954B .709A .709A .781 -.088 .869 2 2365 ---- .915B .677A .677A .746 -.087 .833 12 2370 ---- .876B .646A .646A .711 -.087 .798 5 2375 ---- .837B .615A .615A .678 -.087 6 .765 1 6 2380 ---- .800B .586A .770B .645 -.086 .731 202 2385 ---- .779B .557A .779B .614 -.085 .699 8 9 2390 ---- .770B .529A .756B .583 -.085 .668 2395 ---- .767B .503A .756B .554 -.084 .638 110 2400 ---- .761B .477A .750B .525 -.083 .608 25 15 2405 ---- .727B .453A .717B .497 -.083 .580 2410 ---- .695B .429A .677B .471 -.081 .552 5 2415 .460 .664B .407A .437A .445 -.080 6 .525 1 2420 ---- .634B .385A .615B .421 -.079 .500 2425 ---- .604B .365A .586B .397 -.078 5 .475 4 7 2430 ---- .574B .345A .538B .375 -.076 .451 2435 ---- .535B .326A .488B .353 -.076 .429 2440 ---- .498B .308A .308A .333 -.074 24 .407 2445 ---- .456B .290A .290A .314 -.072 .386 2450 ---- .431B .274A .411B .296 -.070 .366 4 3 2455 ---- .426B .258A .381B .278 -.069 .347 2460 ---- .428B .243A .428B .262 -.067 .329 2465 ---- .407B .229A .407B .246 -.065 .311 7 7 2470 ---- .387B .216A .383B .232 -.063 24 .295 1 1 2475 ---- .367B .203A .363B .218 -.061 .279 3 3 2480 ---- .349B .192A .347B .205 -.059 .264 8 8 2485 ---- .330B .180A .329B .192 -.058 .250 2490 ---- .314B .170A .312B .181 -.055 .236 2495 ---- .299B .160A .296B .170 -.053 .223 2500 .148 .282B .148 .160A .160 -.051 4 .211 14 235 2505 ---- .267B .143A .266B .150 -.050 .200 3 3 2510 .146 .254B .135A .136A .141 -.048 1 .189 5 5 2515 ---- .239B .127A .238B .132 -.046 .178 2520 ---- ---- ---- .120A .124 ---- ---- 2525 ---- .214B .114A .213B .117 -.042 .159 2550 .146 .162B .087A .089A .086 -.034 7 .120 16 2575 ---- .122B .067A .121B .064 -.027 .091 12 12 2600 ---- .093B .050A .091B .048 -.021 .069 2 5 2625 ---- .069B .039A .069B .036 -.017 .053 1 2650 .051 .052B .031A .031A .028 -.013 21 .041 1 30 2675 ---- .040B .026A .040B .021 -.011 .032 2700 .017 .030B .015 .015 .017 -.008 20 .025 2725 ---- .023B .018A .023B .013 -.007 .020 2750 ---- .018B .015A .018B .011 -.005 .016 5 5 2775 ---- .014B ---- .014B .009 -.004 .013 2800 ---- ---- ---- ---- .007 -.004 .011 2825 ---- ---- ---- ---- .006 -.003 .009 2850 ---- ---- ---- ---- .005 -.002 .007 2875 ---- ---- ---- ---- .004 -.002 .006 3 2900 ---- ---- ---- ---- .003 -.002 .005 2925 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 112 742 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 1725 ---- ---- ---- ---- .001 -.004 .005 1750 ---- ---- ---- ---- .001 -.004 .005 1775 ---- ---- ---- ---- .001 -.004 .005 1800 ---- ---- ---- ---- .001 -.004 .005 1825 ---- ---- .004A .004A .002 -.004 .006 1850 ---- ---- .004A .004A .002 -.004 .006 1875 ---- ---- .004A .004A .002 -.004 .006 1900 ---- ---- .005A .005A .002 -.005 .007 1925 ---- ---- .005A .005A .003 -.004 .007 1950 ---- ---- .006A .006A .003 -.004 .007 1975 ---- ---- .006A .006A .004 -.004 .008 2000 .008 .008 .006A .006A .004 -.004 1 .008 13 14 2025 ---- ---- .007A .007A .005 -.003 .008 36 2050 .007 .007 .006A .006A .006 -.003 2 .009 1 2075 .005 .005 .004 .004 .006 -.003 18 .009 2100 ---- ---- .009A .009A .008 -.002 .010 2125 ---- ---- .010A .010A .009 -.003 .012 2135 ---- ---- .011A .011A .010 -.003 .013 2140 ---- ---- .011A .011A .010 -.003 .013 2145 ---- ---- .011A .011A .010 -.003 .013 8 8 2150 ---- ---- .012A .012A .011 -.003 .014 1 2155 ---- ---- .012A .012A .011 -.004 .015 2160 ---- ---- .013A .013A .011 -.004 .015 2165 ---- ---- .012A .012A .012 -.004 .016 2170 ---- ---- .013A .013A .012 -.005 .017 2175 ---- ---- .013A .013A .013 -.004 .017 2180 ---- ---- .014A .014A .013 -.005 .018 2185 ---- ---- .014A .014A .014 -.005 .019 2190 ---- ---- .015A .015A .015 -.005 .020 2195 ---- ---- .016A .016A .015 -.006 .021 2200 ---- ---- .016A .016A .016 -.006 10 .022 7 14 2205 ---- ---- .017A .017A .017 -.007 .024 2210 ---- ---- .018A .018A .018 -.007 .025 2215 ---- ---- .019A .019A .019 -.008 .027 2220 ---- ---- .020A .020A .020 -.008 .028 2225 ---- ---- .021A .021A .021 -.009 .030 1 2230 ---- ---- .023A .023A .023 -.009 .032 2235 ---- ---- .024A .024A .024 -.010 .034 2240 ---- ---- .026A .026A .026 -.010 .036 2245 ---- ---- .027A .027A .028 -.011 .039 2250 ---- ---- .029A .029A .030 -.011 .041 2255 ---- ---- .031A .031A .033 -.011 .044 2260 ---- .048B .032A .032A .035 -.012 .047 6 3 2265 ---- .052B .035A .035A .038 -.012 .050 6 2270 ---- .056B .038A .038A .042 -.012 .054 6 2275 ---- .061B .040A .040A .045 -.013 .058 102 2280 .070 .070 .043A .043A .049 -.013 20 .062 3 9 2285 ---- .076B .046A .046A .054 -.013 .067 1 2290 ---- .082B .050A .050A .059 -.013 .072 7 2295 ---- .089B .054A .054A .064 -.013 .077 6 2300 .080 .096B .058A .082B .070 -.013 2 .083 17 17 2305 ---- .104B .062A .062A .076 -.013 .089 1 2310 ---- .113B .067A .067A .083 -.013 .096 17 2315 ---- .122B .072A .072A .090 -.013 .103 9 2320 ---- .132B .078A .078A .098 -.013 .111 7 7 2325 ---- .142B .084A .084A .107 -.013 .120 2 30 2330 ---- .153B .090A .090A .116 -.013 .129 8 250 2335 ---- .165B .098A .098A .126 -.012 .138 20 25 2340 ---- .178B .106A .106A .137 -.012 .149 2345 ---- .192B .115A .115A .148 -.012 .160 26 2350 ---- .207B .124A .124A .160 -.012 .172 2 54 2355 ---- .223B .134A .134A .173 -.012 .185 2360 ---- .239B .145A .145A .187 -.011 .198 2365 ---- .257B .156A .156A .202 -.011 .213 2370 ---- .275B .168A .168A .218 -.010 .228 2 2375 .298 .298 .181A .181A .234 -.010 40 .244 2 2 2380 ---- .315B .195A .195A .252 -.009 .261 4 2385 ---- .337B .210A .210A .270 -.009 .279 3 2390 ---- .359B .227A .227A .290 -.007 .297 2395 ---- .382B .244A .244A .310 -.007 .317 2400 .375 .407B .261A .320 .331 -.006 22 .337 1 1 2405 ---- .431B .280A .280A .353 -.006 .359 2410 ---- .459B .299A .299A .377 -.004 .381 2415 ---- .486B .319A .319A .401 -.003 .404 2420 ---- .514B .340A .340A .427 -.002 .429 2425 ---- .543B .363A .363A .453 -.001 .454 2430 ---- .574B .386A .386A .481 +.001 .480 2435 ---- .605B .410A .410A .509 +.002 .507 2 1 2440 .625 .636B .435A .435A .539 +.003 4 .536 2445 .651 .669B .461A .659B .570 +.005 4 .565 2450 ---- .704B .488A .488A .601 +.006 .595 2455 .725 .738B .516A .516A .634 +.008 4 .626 2460 .752 .772B .545A .761B .667 +.010 3 .657 1 1 2465 ---- .804B .575A .575A .702 +.012 .690 2 2 2470 ---- .819B .606A .606A .737 +.014 .723 2 2 2475 ---- .878B .635A .635A .773 +.015 .758 2 2 2480 ---- .867B .665A .665A .810 +.018 .792 8 8 2485 ---- .906B .696A .696A .848 +.020 .828 2490 ---- .945B .728A .728A .886 +.021 .865 5 4 2495 ---- .986B .761A .761A .925 +.023 .902 3 3 2500 ---- 1.077B .795A .795A .965 +.026 .939 2505 ---- 1.068B .829A .829A 1.005 +.027 .978 2510 ---- 1.110B .864A .864A 1.046 +.029 1.017 2515 ---- 1.151B .900A .900A 1.088 +.032 1.056 2520 ---- ---- ---- .939A 1.130 ---- ---- 2525 ---- 1.289B 1.001A 1.001A 1.172 +.035 1.137 2550 ---- 1.512B 1.208A 1.208A 1.391 +.043 1.348 2575 ---- 1.742B 1.427A 1.427A 1.618 +.050 1.568 2600 ---- 1.977B 1.654A 1.654A 1.852 +.056 1.796 2625 ---- 2.216B 1.887A 2.216B 2.090 +.060 2.030 2650 ---- 2.458B 2.124A 2.458B 2.332 +.064 2.268 2675 ---- 2.564B 2.364A 2.564B 2.575 +.066 2.509 2700 ---- ---- ---- ---- 2.821 +.069 2.752 2725 ---- ---- ---- ---- 3.067 +.070 2.997 2750 ---- ---- ---- ---- 3.314 +.072 3.242 2775 ---- ---- ---- ---- 3.562 +.073 3.489 2800 ---- ---- ---- ---- 3.811 +.074 3.737 2825 ---- ---- ---- ---- 4.060 +.075 3.985 2850 ---- ---- ---- ---- 4.309 +.076 4.233 2875 ---- ---- ---- ---- 4.558 +.076 4.482 2900 ---- ---- ---- ---- 4.807 +.076 4.731 2925 ---- ---- ---- ---- 5.057 +.076 4.981 TOTAL EST.VOL VOLUME OPEN INT TOTAL 130 127 680 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 6.194 -.079 6.273 1825 ---- ---- ---- ---- 5.944 -.079 6.023 1850 ---- ---- ---- ---- 5.695 -.079 5.774 1875 ---- ---- ---- ---- 5.445 -.079 5.524 1900 ---- ---- ---- ---- 5.195 -.080 5.275 1925 ---- ---- ---- ---- 4.946 -.079 5.025 1950 ---- ---- ---- ---- 4.696 -.080 4.776 1975 ---- ---- ---- ---- 4.447 -.079 4.526 2000 ---- ---- ---- ---- 4.198 -.079 4.277 2025 ---- ---- ---- ---- 3.948 -.080 4.028 2050 ---- ---- ---- ---- 3.699 -.080 3.779 2075 ---- ---- ---- ---- 3.451 -.079 3.530 2100 ---- ---- ---- ---- 3.202 -.079 3.281 2125 ---- ---- ---- ---- 2.955 -.079 3.034 2150 ---- ---- ---- ---- 2.708 -.080 2.788 2175 ---- ---- ---- ---- 2.462 -.082 2.544 2190 ---- ---- ---- ---- 2.316 -.083 2.399 2195 ---- ---- ---- ---- 2.267 -.084 2.351 2200 ---- ---- 2.104A 2.104A 2.219 -.084 2.303 2205 ---- ---- ---- ---- 2.170 -.085 2.255 2210 ---- ---- ---- ---- 2.122 -.085 2.207 2215 ---- ---- ---- ---- 2.074 -.085 2.159 2220 ---- ---- ---- ---- 2.026 -.086 2.112 2225 ---- 2.192B 1.868A 1.868A 1.979 -.086 2.065 2230 ---- ---- ---- ---- 1.931 -.087 2.018 2235 ---- ---- ---- ---- 1.884 -.087 1.971 2240 ---- ---- ---- ---- 1.837 -.087 1.924 2245 ---- ---- ---- ---- 1.791 -.087 1.878 2250 ---- 1.953B 1.638A 1.638A 1.744 -.088 1.832 2255 ---- ---- ---- ---- 1.698 -.088 1.786 2260 ---- ---- ---- ---- 1.652 -.089 1.741 2265 ---- ---- ---- ---- 1.607 -.089 1.696 2270 ---- ---- ---- ---- 1.562 -.089 1.651 2275 ---- 1.720B 1.418A 1.418A 1.517 -.089 1.606 2280 ---- ---- ---- ---- 1.473 -.089 1.562 2285 ---- ---- ---- ---- 1.430 -.088 1.518 2290 ---- ---- ---- ---- 1.386 -.089 1.475 2295 ---- ---- ---- ---- 1.344 -.088 1.432 2300 ---- 1.495B 1.209A 1.209A 1.301 -.089 1.390 2305 ---- ---- ---- ---- 1.260 -.088 1.348 2310 ---- ---- ---- ---- 1.218 -.089 1.307 2315 ---- ---- ---- ---- 1.178 -.088 1.266 2320 ---- ---- ---- ---- 1.138 -.087 1.225 2325 ---- 1.280B 1.015A 1.015A 1.098 -.088 1.186 2330 ---- ---- ---- ---- 1.060 -.087 1.147 2335 ---- ---- ---- ---- 1.022 -.086 1.108 2340 ---- ---- ---- ---- .984 -.086 1.070 2345 ---- ---- ---- ---- .947 -.086 1.033 2350 ---- 1.080B .839A .839A .911 -.086 .997 8 2355 ---- ---- ---- ---- .876 -.085 .961 2360 ---- ---- ---- ---- .842 -.084 .926 2365 ---- ---- ---- ---- .808 -.084 .892 2370 ---- ---- ---- ---- .775 -.083 .858 2375 ---- .896B .684A .684A .743 -.083 .826 2380 ---- ---- .655A .655A .712 -.082 .794 2385 ---- ---- .627A .627A .681 -.082 .763 2390 ---- ---- .601A .601A .652 -.080 .732 2395 ---- ---- .574A .574A .623 -.080 .703 2400 ---- .731B .549A .549A .595 -.079 .674 1 2405 ---- .652B .525A .525A .569 -.077 .646 2410 ---- .653B .501A .501A .542 -.077 .619 2415 ---- .642B .479A .479A .517 -.076 .593 2420 ---- .615B .457A .457A .493 -.075 .568 2425 ---- .587B .436A .436A .470 -.073 .543 2430 ---- .561B .416A .416A .447 -.072 .519 2435 ---- .536B .396A .396A .425 -.071 .496 2440 ---- .511B .378A .378A .404 -.070 .474 2445 ---- .487B .360A .360A .384 -.069 .453 2450 ---- .465B .343A .343A .365 -.067 .432 2455 ---- .442B .326A .326A .347 -.065 .412 2460 ---- .493B .310A .445B .329 -.064 .393 2465 ---- .472B .295A .425B .312 -.063 .375 28 2470 ---- .449B .281A .399B .296 -.061 .357 2475 ---- .430B .268A .365B .281 -.059 .340 30 2480 ---- .410B .255A .373B .266 -.058 .324 2485 ---- .392B .240A .240A .252 -.056 .308 2490 ---- .375B .229A .229A .239 -.055 .294 2495 ---- .358B .218A .218A .227 -.052 .279 2500 .210 .341B .207A .213A .215 -.051 11 .266 14 7 2505 ---- .324B .197A .197A .204 -.049 .253 2510 ---- .310B .188A .188A .193 -.048 .241 2515 ---- .296B .178A .264B .183 -.046 .229 2520 ---- ---- ---- .170A .173 ---- ---- 2525 ---- .269B .162A .162A .164 -.043 .207 2550 ---- .210B .127A .178B .126 -.036 .162 2575 ---- .165B .099A .146B .098 -.029 .127 2600 .127 .128B .078A .097B .076 -.024 36 .100 5 2625 ---- .101B .063A .063A .060 -.019 .079 2650 ---- .079B .051A .051A .048 -.015 .063 2675 ---- .063B .042A .042A .038 -.013 .051 2700 ---- .050B .035A .035A .031 -.011 .042 2725 ---- .040B .029A .029A .025 -.009 .034 2750 ---- .033B .025A .025A .020 -.008 .028 2775 ---- .026B .021A .021A .017 -.007 .024 2800 ---- .021B .019A .019A .014 -.006 .020 2825 ---- .018B ---- ---- .011 -.006 .017 2850 ---- ---- ---- ---- .010 -.005 .015 2875 ---- ---- ---- ---- .008 -.005 .013 2900 ---- ---- ---- ---- .007 -.004 .011 2925 ---- ---- ---- ---- .006 -.004 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 14 79 W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- ---- .003 -.003 .006 1825 ---- ---- ---- ---- .004 -.003 .007 1850 ---- ---- ---- ---- .004 -.003 .007 1875 ---- ---- ---- ---- .004 -.004 .008 1900 ---- ---- ---- ---- .005 -.003 .008 1925 ---- ---- .008A .008A .005 -.004 .009 1950 ---- ---- ---- ---- .006 -.003 .009 1975 ---- ---- ---- ---- .006 -.003 .009 2000 ---- ---- ---- ---- .007 -.003 .010 2025 ---- ---- ---- ---- .008 -.003 .011 2050 ---- ---- ---- ---- .009 -.002 .011 2075 ---- ---- ---- ---- .010 -.002 .012 2100 ---- ---- ---- ---- .012 -.002 .014 2125 ---- ---- ---- ---- .014 -.003 .017 2150 ---- ---- .018A .018A .017 -.003 .020 2175 ---- ---- .022A .022A .021 -.005 .026 1 2190 ---- ---- .025A .025A .024 -.007 .031 2195 ---- ---- .027A .027A .026 -.007 .033 2200 ---- ---- .028A .028A .027 -.007 .034 30 2205 ---- ---- .030A .030A .029 -.008 .037 2210 ---- ---- .031A .031A .031 -.008 .039 2215 ---- ---- .033A .033A .033 -.008 .041 2220 ---- ---- .035A .035A .035 -.009 .044 2225 ---- ---- .037A .037A .037 -.009 .046 2230 ---- ---- .038A .038A .040 -.009 .049 2235 ---- ---- .041A .041A .042 -.011 .053 2240 ---- .057B .043A .043A .045 -.011 .056 2245 ---- .062B .045A .045A .049 -.011 .060 2250 ---- .067B .048A .048A .052 -.012 .064 2255 ---- .071B .051A .051A .056 -.012 .068 2260 ---- .077B .054A .054A .060 -.012 .072 2265 ---- .083B .057A .057A .065 -.012 .077 2270 ---- .089B .061A .061A .070 -.012 .082 2275 .094 .096B .065A .095B .075 -.012 1 .087 1 1 2280 ---- .104B .069A .069A .081 -.012 .093 2285 ---- .111B .074A .074A .087 -.012 .099 2290 ---- .120B .079A .079A .094 -.012 .106 2295 ---- .128B .085A .085A .101 -.012 .113 2300 ---- .138B .090A .090A .109 -.012 .121 2305 ---- .148B .097A .097A .117 -.012 .129 2310 ---- .158B .103A .103A .126 -.011 .137 2315 ---- .169B .111A .111A .135 -.011 .146 2320 ---- .180B .118A .118A .145 -.011 .156 2325 ---- .193B .127A .127A .156 -.010 .166 2330 ---- .205B .135A .135A .167 -.010 .177 2335 ---- .219B .145A .145A .179 -.010 .189 2340 ---- .233B .155A .155A .191 -.010 .201 2345 ---- .248B .165A .165A .205 -.009 .214 2350 .208 .264B .177A .216B .218 -.009 2 .227 2 10 2355 ---- .280B .188A .188A .233 -.008 .241 2360 ---- .298B .201A .201A .249 -.007 .256 2365 ---- .317B .214A .214A .265 -.007 .272 2370 ---- .336B .228A .228A .282 -.006 .288 2375 ---- .356B .243A .243A .300 -.006 .306 2380 ---- .377B .259A .259A .318 -.006 .324 2385 ---- .397B .275A .275A .338 -.004 .342 2390 ---- .419B .292A .292A .358 -.004 .362 2395 ---- .444B .309A .309A .380 -.002 .382 2400 ---- .469B .327A .327A .402 -.002 .404 2405 .450 .494B .347A .347A .425 -.001 3 .426 1 1 2410 ---- .520B .368A .368A .449 UNCH .449 2415 ---- .547B .388A .388A .473 +.001 .472 2420 ---- .575B .409A .409A .499 +.002 .497 2425 ---- .604B .430A .430A .525 +.003 .522 2430 ---- .633B .453A .453A .553 +.005 .548 2435 ---- .664B .484A .664B .581 +.006 .575 2440 ---- .695B .510A .695B .610 +.007 .603 2445 ---- .722B .535A .722B .640 +.009 .631 2450 ---- .760B .563A .760B .671 +.010 .661 2455 ---- .735B .590A .735B .702 +.011 .691 2460 ---- .740B .619A .737B .734 +.013 .721 2465 ---- ---- .649A .649A .768 +.015 .753 2470 ---- ---- .679A .679A .801 +.016 .785 2475 ---- .935B .710A .935B .836 +.018 .818 2480 ---- ---- ---- ---- .871 +.019 .852 2485 ---- ---- ---- ---- .907 +.020 .887 2490 ---- ---- ---- ---- .944 +.022 .922 2495 ---- ---- ---- ---- .982 +.025 .957 2500 ---- 1.127B .877A 1.127B 1.020 +.026 .994 2505 ---- ---- ---- ---- 1.058 +.027 1.031 2510 ---- ---- ---- ---- 1.098 +.029 1.069 2515 ---- ---- ---- ---- 1.138 +.031 1.107 2520 ---- ---- ---- .994A 1.178 ---- ---- 2525 ---- 1.332B 1.060A 1.332B 1.219 +.034 1.185 2550 ---- 1.548B 1.259A 1.548B 1.430 +.041 1.389 2575 ---- 1.771B 1.470A 1.771B 1.651 +.047 1.604 2600 ---- 2.001B 1.689A 2.000B 1.880 +.054 1.826 2625 ---- 2.236B 1.916A 2.236B 2.113 +.058 2.055 2650 ---- 2.474B 2.148A 2.474B 2.351 +.062 2.289 2675 ---- 2.715B 2.385A 2.715B 2.591 +.064 2.527 2700 ---- 2.931B 2.624A 2.931B 2.833 +.066 2.767 2725 ---- ---- 2.866A 2.866A 3.077 +.068 3.009 2750 ---- ---- ---- ---- 3.323 +.070 3.253 2775 ---- ---- ---- ---- 3.569 +.070 3.499 2800 ---- ---- ---- ---- 3.816 +.071 3.745 2825 ---- ---- ---- ---- 4.064 +.072 3.992 2850 ---- ---- ---- ---- 4.312 +.073 4.239 2875 ---- ---- ---- ---- 4.560 +.073 4.487 2900 ---- ---- ---- ---- 4.809 +.074 4.735 2925 ---- ---- ---- ---- 5.058 +.074 4.984 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 4 43 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.945 -.078 6.023 1850 ---- ---- ---- ---- 5.696 -.078 5.774 1875 ---- ---- ---- ---- 5.447 -.078 5.525 1900 ---- ---- ---- ---- 5.197 -.079 5.276 1925 ---- ---- ---- ---- 4.948 -.079 5.027 1950 ---- ---- ---- ---- 4.700 -.079 4.779 1975 ---- ---- ---- ---- 4.451 -.080 4.531 2000 ---- ---- ---- ---- 4.202 -.081 4.283 2025 ---- ---- ---- ---- 3.954 -.081 4.035 2050 ---- ---- ---- ---- 3.707 -.081 3.788 2075 ---- ---- ---- ---- 3.460 -.082 3.542 2100 ---- ---- ---- ---- 3.214 -.083 3.297 2125 ---- ---- 2.858A 2.858A 2.970 -.084 3.054 2150 ---- 2.832B 2.615A 2.615A 2.729 -.085 2.814 2175 ---- 2.703B 2.380A 2.380A 2.490 -.086 2.576 2200 ---- 2.465B 2.150A 2.150A 2.256 -.086 2.342 2220 ---- ---- ---- ---- 2.073 -.086 2.159 2225 ---- 2.232B 1.926A 1.926A 2.027 -.087 2.114 2230 ---- ---- ---- ---- 1.983 -.086 2.069 2235 ---- ---- ---- ---- 1.938 -.087 2.025 2240 ---- ---- ---- ---- 1.894 -.086 1.980 2245 ---- ---- ---- ---- 1.850 -.086 1.936 2250 ---- 2.005B 1.711A 1.711A 1.806 -.087 1.893 2255 ---- ---- ---- ---- 1.763 -.086 1.849 2260 ---- ---- ---- ---- 1.721 -.086 1.807 2265 ---- ---- ---- ---- 1.678 -.086 1.764 2270 ---- ---- ---- ---- 1.636 -.086 1.722 2275 ---- 1.785B 1.505A 1.505A 1.595 -.085 1.680 2280 ---- ---- ---- ---- 1.554 -.085 1.639 2285 ---- ---- ---- ---- 1.513 -.085 1.598 2290 ---- ---- ---- ---- 1.473 -.085 1.558 2295 ---- ---- ---- ---- 1.434 -.084 1.518 2300 ---- 1.576B 1.312A 1.312A 1.395 -.084 1.479 2305 ---- ---- ---- ---- 1.356 -.084 1.440 2310 ---- ---- ---- ---- 1.319 -.083 1.402 2315 ---- ---- ---- ---- 1.281 -.083 1.364 2320 ---- ---- ---- ---- 1.244 -.083 1.327 2325 ---- 1.377B 1.133A 1.133A 1.208 -.082 1.290 2330 ---- ---- ---- ---- 1.173 -.081 1.254 2335 ---- ---- ---- ---- 1.138 -.081 1.219 2340 ---- ---- ---- ---- 1.103 -.081 1.184 2345 ---- ---- ---- ---- 1.070 -.079 1.149 2350 ---- 1.192B .969A .969A 1.037 -.079 1.116 2355 ---- ---- ---- ---- 1.004 -.079 1.083 2360 ---- ---- ---- ---- .972 -.078 1.050 2365 ---- ---- ---- ---- .941 -.078 1.019 2370 ---- ---- .864A .864A .910 -.078 .988 2375 ---- 1.022B .823A .823A .880 -.077 .957 2380 ---- ---- .795A .795A .851 -.076 .927 2385 ---- ---- .769A .769A .822 -.076 .898 2390 ---- ---- .743A .743A .794 -.075 .869 2395 ---- ---- .718A .718A .766 -.075 .841 2400 ---- .869B .693A .693A .739 -.075 .814 2405 ---- .835B .669A .669A .713 -.074 .787 2410 ---- .812B .646A .646A .687 -.074 .761 2415 ---- .784B .623A .623A .662 -.073 .735 2420 ---- .758B .601A .601A .638 -.072 .710 2425 ---- .732B .579A .579A .615 -.071 .686 2430 ---- .706B .559A .559A .592 -.070 .662 1 2435 ---- .681B .538A .538A .570 -.069 .639 2440 ---- .657B .519A .519A .548 -.069 .617 2445 ---- .633B .500A .500A .527 -.068 .595 2450 ---- .611B .481A .481A .507 -.067 .574 8 1 2455 ---- .588B .464A .464A .488 -.065 .553 2460 ---- .567B .446A .446A .469 -.064 .533 2465 ---- .546B .430A .430A .451 -.063 .514 2470 ---- .588B .414A .542B .434 -.061 .495 2475 ---- .568B .398A .523B .417 -.060 .477 2480 ---- .547B .383A .486B .401 -.059 .460 2485 ---- .527B .369A .474B .385 -.057 .442 2490 ---- .509B .355A .479B .370 -.056 .426 2495 ---- .490B .341A .341A .356 -.054 .410 2500 ---- .474B .328A .435B .342 -.053 .395 2505 ---- .455B .314A .314A .329 -.051 .380 2510 ---- .438B .302A .302A .316 -.050 .366 2515 ---- .422B .291A .291A .303 -.049 .352 2520 ---- ---- ---- .280A .291 ---- ---- 2525 ---- .393B .269A .269A .280 -.046 .326 2550 ---- .326B .222A .222A .229 -.040 .269 2575 ---- .267B .184A .184A .188 -.034 .222 2600 ---- .221B .153A .153A .154 -.030 .184 2625 ---- .182B .128A .128A .128 -.024 .152 2650 ---- .149B .108A .108A .106 -.021 .127 2675 ---- .124B .092A .092A .088 -.019 .107 2700 ---- .103B .079A .079A .074 -.016 .090 2725 ---- .084B .067A .067A .063 -.013 .076 2750 ---- .070B .058A .058A .053 -.012 .065 2775 ---- .059B .051A .051A .046 -.010 .056 2800 ---- .050B .045A .045A .040 -.008 .048 2825 ---- ---- .039A .039A .034 -.008 .042 2850 ---- ---- .035A .035A .030 -.007 .037 2875 ---- ---- ---- ---- .026 -.006 .032 2900 ---- ---- ---- ---- .023 -.005 .028 2925 ---- ---- ---- ---- .020 -.005 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 2 W2S JAN23 Silver Weekly Wednesday Option - Week 2 PUT 1825 ---- ---- ---- ---- .007 -.001 .008 1850 ---- ---- ---- ---- .007 -.002 .009 1875 ---- ---- ---- ---- .008 -.002 .010 1900 ---- ---- ---- ---- .009 -.002 .011 1925 ---- ---- ---- ---- .010 -.003 .013 1950 ---- ---- ---- ---- .011 -.003 .014 1975 ---- ---- .015A .015A .013 -.003 .016 2000 ---- ---- .017A .017A .014 -.004 .018 2025 ---- ---- .019A .019A .016 -.004 .020 2050 ---- ---- .021A .021A .018 -.005 .023 2075 ---- ---- .024A .024A .021 -.006 .027 2100 ---- ---- .029A .029A .025 -.007 .032 2125 ---- ---- .034A .034A .031 -.008 .039 2150 ---- ---- .041A .041A .039 -.009 .048 2175 ---- ---- .050A .050A .051 -.009 .060 2200 ---- ---- .062A .062A .066 -.010 .076 2220 ---- .095B .076A .095B .082 -.010 .092 2225 ---- .101B .080A .101B .087 -.010 .097 1 2230 ---- .107B .084A .107B .092 -.010 .102 2235 ---- .114B .088A .114B .098 -.009 .107 2240 ---- .120B .093A .120B .103 -.010 .113 2245 ---- .127B .098A .127B .109 -.010 .119 2250 ---- .135B .103A .103A .116 -.009 .125 2255 ---- .143B .108A .108A .123 -.009 .132 2260 ---- .151B .114A .114A .130 -.009 .139 2265 ---- .159B .120A .120A .137 -.009 .146 2270 ---- .168B .127A .127A .145 -.009 .154 2275 ---- .178B .134A .134A .154 -.009 .163 2280 ---- .188B .141A .141A .163 -.008 .171 2285 ---- .199B .149A .149A .172 -.008 .180 2290 ---- .210B .157A .157A .182 -.008 .190 2295 ---- .222B .165A .165A .192 -.008 .200 2300 ---- .234B .174A .174A .203 -.007 .210 2305 ---- .247B .184A .184A .215 -.007 .222 2310 ---- .260B .194A .194A .227 -.006 .233 2315 ---- .274B .204A .204A .239 -.006 .245 2320 ---- .288B .215A .215A .253 -.005 .258 2325 ---- .303B .226A .226A .266 -.005 .271 2330 ---- .319B .238A .238A .281 -.004 .285 2335 ---- .335B .251A .251A .296 -.004 .300 2340 ---- .352B .264A .264A .311 -.004 .315 2345 ---- .369B .277A .277A .327 -.003 .330 2350 ---- .387B .292A .292A .344 -.003 .347 2355 ---- .406B .306A .306A .361 -.002 .363 2360 ---- .426B .322A .322A .379 -.002 .381 2365 ---- .447B .340A .340A .398 -.001 .399 2370 ---- .467B .357A .357A .417 -.001 .418 2375 ---- .489B .374A .374A .437 UNCH .437 2380 ---- .512B .392A .392A .458 +.001 .457 2385 ---- .535B .410A .410A .479 +.001 .478 2390 ---- .559B .430A .430A .500 +.001 .499 2395 ---- .583B .450A .450A .523 +.002 .521 2400 ---- .609B .470A .470A .546 +.003 .543 2405 ---- .634B .491A .491A .569 +.003 .566 2410 ---- .661B .513A .513A .594 +.004 .590 2415 ---- .688B .536A .536A .618 +.004 .614 2420 ---- .716B .558A .558A .644 +.005 .639 2425 ---- .744B .582A .582A .670 +.005 .665 2430 ---- .774B .607A .607A .697 +.006 .691 2435 ---- .803B .632A .803B .725 +.007 .718 2440 ---- .834B .658A .834B .754 +.008 .746 2445 ---- .865B .684A .865B .783 +.009 .774 2450 ---- .896B .711A .896B .813 +.011 .802 2455 ---- .928B .738A .927B .843 +.011 .832 2460 ---- .939B .767A .939B .874 +.012 .862 2465 ---- .949B .796A .949B .906 +.014 .892 2470 ---- .950B .825A .950B .939 +.016 .923 2475 ---- 1.063B .855A 1.063B .972 +.017 .955 2480 ---- ---- .886A .886A 1.006 +.019 .987 2485 ---- ---- .917A .917A 1.040 +.020 1.020 2490 ---- ---- .949A .949A 1.075 +.021 1.054 2495 ---- ---- ---- ---- 1.110 +.022 1.088 2500 ---- 1.243B 1.014A 1.243B 1.146 +.024 1.122 2505 ---- ---- ---- ---- 1.183 +.026 1.157 2510 ---- ---- ---- ---- 1.220 +.027 1.193 2515 ---- ---- ---- ---- 1.257 +.028 1.229 2520 ---- ---- ---- 1.143A 1.295 ---- ---- 2525 ---- 1.436B 1.188A 1.436B 1.334 +.031 1.303 2550 ---- 1.639B 1.374A 1.639B 1.532 +.037 1.495 2575 ---- 1.851B 1.573A 1.851B 1.741 +.043 1.698 2600 ---- 2.071B 1.780A 2.071B 1.957 +.048 1.909 2625 ---- 2.296B 1.995A 2.296B 2.180 +.053 2.127 2650 ---- 2.526B 2.217A 2.526B 2.407 +.055 2.352 2675 ---- 2.760B 2.444A 2.760B 2.640 +.059 2.581 2700 ---- 2.996B 2.676A 2.996B 2.875 +.061 2.814 2725 ---- 3.236B 2.911A 3.236B 3.113 +.063 3.050 2750 ---- 3.477B 3.148A 3.477B 3.354 +.066 3.288 2775 ---- 3.720B 3.388A 3.720B 3.596 +.067 3.529 2800 ---- 3.903B 3.630A 3.903B 3.839 +.068 3.771 2825 ---- ---- 3.873A 3.873A 4.084 +.070 4.014 2850 ---- ---- ---- ---- 4.329 +.070 4.259 2875 ---- ---- ---- ---- 4.575 +.071 4.504 2900 ---- ---- ---- ---- 4.822 +.072 4.750 2925 ---- ---- ---- ---- 5.069 +.073 4.996 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 8.194 -.078 8.272 1625 ---- ---- ---- ---- 7.944 -.078 8.022 1650 ---- ---- ---- ---- 7.694 -.078 7.772 1675 ---- ---- ---- ---- 7.444 -.078 7.522 1700 ---- ---- ---- ---- 7.194 -.078 7.272 1725 ---- ---- ---- ---- 6.944 -.078 7.022 1750 ---- ---- ---- ---- 6.694 -.078 6.772 1775 ---- ---- ---- ---- 6.444 -.078 6.522 1800 ---- ---- ---- ---- 6.194 -.078 6.272 1825 ---- ---- ---- ---- 5.944 -.078 6.022 1850 ---- ---- ---- ---- 5.694 -.078 5.772 1875 ---- ---- ---- ---- 5.444 -.078 5.522 1900 ---- ---- ---- ---- 5.194 -.078 5.272 1925 ---- ---- ---- ---- 4.944 -.078 5.022 1950 ---- ---- ---- ---- 4.694 -.078 4.772 1975 ---- ---- ---- ---- 4.444 -.078 4.522 2000 ---- ---- ---- ---- 4.194 -.078 4.272 2010 ---- ---- ---- ---- 4.094 -.078 4.172 2015 ---- ---- ---- ---- 4.044 -.078 4.122 2020 ---- ---- ---- ---- 3.994 -.078 4.072 2025 ---- ---- ---- ---- 3.944 -.078 4.022 2030 ---- ---- ---- ---- 3.894 -.078 3.972 2035 ---- ---- ---- ---- 3.844 -.078 3.922 2040 ---- ---- ---- ---- 3.794 -.078 3.872 2045 ---- ---- ---- ---- 3.744 -.078 3.822 2050 ---- ---- ---- ---- 3.694 -.078 3.772 2055 ---- ---- ---- ---- 3.644 -.078 3.722 2060 ---- ---- ---- ---- 3.594 -.078 3.672 2065 ---- ---- ---- ---- 3.544 -.078 3.622 2070 ---- ---- ---- ---- 3.494 -.078 3.572 2075 ---- ---- ---- ---- 3.444 -.078 3.522 2080 ---- ---- ---- ---- 3.394 -.078 3.472 2085 ---- ---- ---- ---- 3.344 -.078 3.422 2090 ---- ---- ---- ---- 3.294 -.078 3.372 2095 ---- ---- ---- ---- 3.244 -.078 3.322 2100 ---- ---- ---- ---- 3.194 -.078 3.272 2105 ---- ---- ---- ---- 3.144 -.078 3.222 2110 ---- ---- ---- ---- 3.094 -.078 3.172 2115 ---- ---- ---- ---- 3.044 -.078 3.122 2120 ---- ---- ---- ---- 2.994 -.078 3.072 2125 ---- ---- ---- ---- 2.944 -.078 3.022 2130 ---- ---- ---- ---- 2.894 -.078 2.972 2135 ---- ---- ---- ---- 2.844 -.078 2.922 2140 ---- ---- ---- ---- 2.794 -.078 2.872 2145 ---- ---- ---- ---- 2.744 -.078 2.822 2150 ---- ---- ---- ---- 2.694 -.078 2.772 2155 ---- ---- ---- ---- 2.644 -.078 2.722 2160 ---- ---- ---- ---- 2.594 -.078 2.672 2165 ---- ---- ---- ---- 2.544 -.078 2.622 2170 ---- ---- ---- ---- 2.494 -.078 2.572 2175 ---- ---- ---- ---- 2.444 -.078 2.522 2180 ---- ---- ---- ---- 2.394 -.078 2.472 2185 ---- ---- ---- ---- 2.344 -.078 2.422 2190 ---- ---- ---- ---- 2.294 -.078 2.372 2195 ---- ---- ---- ---- 2.244 -.078 2.322 2200 ---- ---- ---- ---- 2.194 -.078 2.272 2205 ---- ---- ---- ---- 2.144 -.078 2.222 2210 ---- ---- ---- ---- 2.094 -.078 2.172 2215 ---- ---- ---- ---- 2.044 -.078 2.122 2220 ---- ---- ---- ---- 1.994 -.078 2.072 2225 ---- ---- ---- ---- 1.944 -.078 2.022 2230 ---- ---- ---- ---- 1.894 -.078 1.972 2235 ---- ---- ---- ---- 1.844 -.078 1.922 2240 ---- ---- ---- ---- 1.794 -.078 1.872 2245 ---- ---- ---- ---- 1.744 -.078 1.822 2250 ---- ---- ---- ---- 1.694 -.078 1.772 2255 ---- ---- ---- ---- 1.644 -.078 1.722 2260 ---- ---- ---- ---- 1.594 -.078 1.672 2265 ---- ---- ---- ---- 1.544 -.078 1.622 2270 ---- ---- ---- ---- 1.494 -.078 1.572 2275 ---- ---- ---- ---- 1.444 -.078 1.522 2280 ---- ---- ---- ---- 1.394 -.078 1.472 2285 ---- ---- ---- ---- 1.344 -.078 1.422 2290 ---- ---- ---- ---- 1.294 -.078 1.372 2295 ---- ---- ---- ---- 1.244 -.078 1.322 2300 ---- ---- ---- ---- 1.194 -.078 1.272 1 1 2305 ---- ---- ---- ---- 1.144 -.079 1.223 2 2310 ---- ---- ---- ---- 1.094 -.079 1.173 2315 ---- ---- ---- ---- 1.044 -.080 1.124 2320 ---- ---- ---- ---- .994 -.080 1.074 2325 ---- ---- ---- ---- .944 -.081 1.025 2 2330 ---- ---- ---- ---- .894 -.082 .976 28 14 2335 ---- ---- ---- ---- .844 -.083 .927 2340 ---- ---- ---- ---- .794 -.085 .879 1 1 2345 ---- ---- ---- ---- .744 -.087 .831 2350 ---- ---- .578A .578A .694 -.089 .783 2355 ---- ---- ---- ---- .644 -.092 .736 2360 ---- ---- ---- ---- .594 -.096 .690 2365 ---- ---- ---- ---- .544 -.100 .644 2370 ---- ---- .467A .467A .494 -.105 .599 2375 ---- ---- .349A .349A .444 -.111 .555 4 2380 ---- ---- .385A .385A .394 -.118 .512 1 4 2385 ---- ---- .348A .348A .344 -.126 .470 2390 ---- ---- .247A .247A .294 -.135 .429 2395 ---- ---- .206A .206A .244 -.146 .390 80 9 2400 .299 .355B .168A .168A .194 -.159 3 .353 25 2405 ---- ---- .144A .144A .144 -.173 .317 2 2410 ---- .298B .103A .103A .094 -.189 .283 1 2 2415 ---- .275B .066A .066A .044 -.208 .252 2420 ---- .273B .007A .248B .000 -.222 1 .222 2425 ---- .273B .004A .219B .000 -.195 .195 1 7 2430 .060 .268B .003A .003A .000 -.170 5 .170 5 6 2435 ---- .232B .003A .003A .000 -.147 .147 3 2440 .201 .240 .003A .003A .000 -.127 34 .127 5 3 2445 ---- .141B .003A .003A .000 -.109 .109 2450 ---- .156B .003A .108B .000 -.093 .093 5 5 2455 ---- .131B .003A .117B .000 -.078 .078 2460 ---- .110B .003A .100B .000 -.066 .066 2465 ---- .094B .003A .060B .000 -.055 .055 1 1 2470 ---- .077B .003A .048B .000 -.046 .046 2 2 2475 .006 .062B .003A .007B .000 -.038 1 .038 2 2 2480 ---- .050B .003A .041B .000 -.032 .032 2485 ---- .039B .003A .034B .000 -.026 .026 2490 ---- .029B .003A .023B .000 -.021 .021 2495 ---- .021B .003A .003A .000 -.017 .017 10 10 2500 ---- ---- .003A .003A .000 -.014 .014 5 5 2505 ---- ---- .003A .003A .000 -.012 .012 2510 ---- ---- .003A .003A .000 -.009 .009 2515 ---- ---- .003A .003A .000 -.008 .008 2520 ---- ---- ---- .003A .000 ---- ---- 2525 ---- ---- .003A .003A .000 -.005 .005 4 2550 ---- ---- ---- ---- .000 -.002 .002 150 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 8 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 8 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 44 148 280 W3S DEC22 Silver Weekly Wednesday 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 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 2100 ---- ---- ---- ---- .000 -.001 .001 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 8 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 4 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 1 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2 2230 ---- ---- ---- ---- .000 -.001 .001 1 2235 ---- ---- ---- ---- .000 -.001 .001 2 2 2240 ---- ---- ---- ---- .000 -.001 .001 1 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 8 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 1 1 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2 2280 ---- ---- ---- ---- .000 -.001 .001 2 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 6 5 2305 ---- ---- .001A .001A .000 -.002 .002 2310 ---- ---- .001A .001A .000 -.002 .002 1 2315 .001 .001 .001 .001 .000 -.003 1 .003 1 1 2320 ---- ---- .001A .001A .000 -.003 .003 25 20 2325 ---- ---- .001A .001A .000 -.004 .004 2330 .001 .001 .001 .001 .000 -.005 1 .005 2 2 2335 ---- ---- .001A .001A .000 -.006 .006 2340 ---- ---- .002A .002A .000 -.008 .008 2345 ---- ---- .002A .002A .000 -.010 .010 2350 .007 .007 .003A .003A .000 -.012 1 .012 12 8 2355 ---- ---- .003A .003A .000 -.015 .015 2360 ---- ---- .003A .003A .000 -.019 .019 2 1 2365 ---- ---- .003A .003A .000 -.023 .023 2 1 2370 ---- ---- .003A .003A .000 -.028 .028 2375 ---- ---- .003A .003A .000 -.034 1 .034 3 3 2380 ---- ---- .003A .003A .000 -.041 .041 2385 .051 .051 .003A .003A .000 -.049 1 .049 2390 ---- ---- .003A .003A .000 -.058 .058 2395 ---- .073B .003A .003A .000 -.069 .069 2400 .088 .091B .003A .003A .000 -.082 11 .082 6 7 2405 ---- .114B .004A .004A .000 -.096 .096 2410 ---- .140B .004A .004A .000 -.112 .112 2 2415 ---- .170B .004A .004A .000 -.131 .131 1 1 2420 .126 .199B .010 .010 .006 -.145 17 .151 2425 .082 .239B .026A .114B .056 -.118 1 .174 2430 .049 .264B .037A .049 .106 -.093 1 .199 1 1 2435 ---- .301B .053A .053A .156 -.070 .226 2440 ---- .286B .074A .074A .206 -.050 .256 2445 ---- .330B .099A .099A .256 -.032 .288 2450 .229 .449B .129A .297B .306 -.016 3 .322 2455 ---- .390B .237A .237A .356 -.001 .357 2460 ---- ---- .261A .261A .406 +.011 .395 2465 ---- ---- .289A .289A .456 +.022 .434 2470 ---- ---- .319A .319A .506 +.031 .475 2475 ---- .662B .341A .661B .556 +.039 .517 2480 ---- ---- ---- ---- .606 +.045 .561 2485 ---- ---- ---- ---- .656 +.051 .605 2490 ---- ---- ---- ---- .706 +.056 .650 2495 ---- ---- ---- ---- .756 +.060 .696 2500 ---- ---- ---- ---- .806 +.063 .743 2505 ---- ---- ---- ---- .856 +.065 .791 2510 ---- ---- ---- ---- .906 +.068 .838 2515 ---- ---- ---- ---- .956 +.069 .887 2520 ---- ---- ---- .741A 1.006 ---- ---- 2525 ---- ---- ---- ---- 1.056 +.072 .984 2550 ---- ---- ---- ---- 1.306 +.075 1.231 2575 ---- ---- ---- ---- 1.556 +.077 1.479 2600 ---- ---- ---- ---- 1.806 +.076 1.730 2625 ---- ---- ---- ---- 2.056 +.076 1.980 2650 ---- ---- ---- ---- 2.306 +.076 2.230 2675 ---- ---- ---- ---- 2.556 +.076 2.480 2700 ---- ---- ---- ---- 2.806 +.076 2.730 2725 ---- ---- ---- ---- 3.056 +.076 2.980 2750 ---- ---- ---- ---- 3.306 +.076 3.230 2775 ---- ---- ---- ---- 3.556 +.076 3.480 2800 ---- ---- ---- ---- 3.806 +.076 3.730 2825 ---- ---- ---- ---- 4.056 +.076 3.980 2850 ---- ---- ---- ---- 4.306 +.076 4.230 2875 ---- ---- ---- ---- 4.556 +.076 4.480 2900 ---- ---- ---- ---- 4.806 +.076 4.730 2925 ---- ---- ---- ---- 5.056 +.076 4.980 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 65 84 W4S DEC22 Silver Weekly Wednesday Option - Week 4 CALL 1675 ---- ---- ---- ---- 7.444 -.077 7.521 1700 ---- ---- ---- ---- 7.194 -.077 7.271 1725 ---- ---- ---- ---- 6.944 -.077 7.021 1750 ---- ---- ---- ---- 6.694 -.077 6.771 1775 ---- ---- ---- ---- 6.444 -.078 6.522 1800 ---- ---- ---- ---- 6.194 -.078 6.272 1825 ---- ---- ---- ---- 5.944 -.078 6.022 1850 ---- ---- ---- ---- 5.694 -.078 5.772 1875 ---- ---- ---- ---- 5.444 -.079 5.523 1900 ---- ---- ---- ---- 5.194 -.079 5.273 1925 ---- ---- ---- ---- 4.944 -.079 5.023 1950 ---- ---- ---- ---- 4.694 -.080 4.774 1975 ---- ---- ---- ---- 4.444 -.080 4.524 2000 ---- ---- ---- ---- 4.195 -.080 4.275 2025 ---- ---- ---- ---- 3.945 -.080 4.025 2050 ---- ---- ---- ---- 3.695 -.081 3.776 2075 ---- ---- ---- ---- 3.446 -.081 3.527 2080 ---- ---- ---- ---- 3.396 -.081 3.477 2085 ---- ---- ---- ---- 3.346 -.081 3.427 2090 ---- ---- ---- ---- 3.296 -.081 3.377 2095 ---- ---- ---- ---- 3.246 -.081 3.327 2100 ---- ---- ---- ---- 3.196 -.082 3.278 2105 ---- ---- ---- ---- 3.146 -.082 3.228 2110 ---- ---- ---- ---- 3.096 -.082 3.178 2115 ---- ---- ---- ---- 3.047 -.081 3.128 2120 ---- ---- ---- ---- 2.997 -.081 3.078 2125 ---- ---- ---- ---- 2.947 -.082 3.029 2130 ---- ---- ---- ---- 2.897 -.082 2.979 2135 ---- ---- ---- ---- 2.847 -.082 2.929 2140 ---- ---- ---- ---- 2.797 -.082 2.879 2145 ---- ---- ---- ---- 2.748 -.082 2.830 2150 ---- ---- ---- ---- 2.698 -.082 2.780 2155 ---- ---- ---- ---- 2.648 -.082 2.730 2160 ---- ---- ---- ---- 2.598 -.082 2.680 2165 ---- ---- ---- ---- 2.548 -.083 2.631 2170 ---- ---- ---- ---- 2.499 -.082 2.581 2175 ---- ---- ---- ---- 2.449 -.082 2.531 2180 ---- ---- ---- ---- 2.399 -.083 2.482 2185 ---- ---- ---- ---- 2.350 -.082 2.432 2190 ---- ---- ---- ---- 2.300 -.082 2.382 2195 ---- ---- ---- ---- 2.250 -.083 2.333 2200 ---- ---- ---- ---- 2.201 -.082 2.283 2205 ---- ---- ---- ---- 2.151 -.083 2.234 2210 ---- ---- ---- ---- 2.101 -.084 2.185 2215 ---- ---- ---- ---- 2.052 -.083 2.135 2220 ---- ---- ---- ---- 2.002 -.084 2.086 2225 ---- ---- ---- ---- 1.953 -.084 2.037 2230 ---- ---- ---- ---- 1.904 -.084 1.988 2235 ---- ---- ---- ---- 1.854 -.085 1.939 2240 ---- ---- ---- ---- 1.805 -.086 1.891 2245 ---- ---- ---- ---- 1.756 -.086 1.842 2250 ---- ---- 1.592A 1.592A 1.707 -.087 1.794 2255 ---- ---- ---- ---- 1.658 -.087 1.745 2260 ---- ---- ---- ---- 1.610 -.087 1.697 2265 ---- ---- ---- ---- 1.561 -.088 1.649 2270 ---- ---- ---- ---- 1.513 -.089 1.602 2275 ---- 1.578B 1.355A 1.355A 1.465 -.089 1.554 2280 ---- ---- ---- ---- 1.417 -.090 1.507 3 2285 ---- ---- ---- ---- 1.369 -.091 1.460 2290 ---- ---- ---- ---- 1.322 -.092 1.414 2295 ---- ---- ---- ---- 1.275 -.092 1.367 2300 ---- 1.440B 1.126A 1.126A 1.229 -.092 1.321 2305 ---- ---- 1.157A 1.157A 1.183 -.093 1.276 2310 ---- ---- 1.114A 1.114A 1.137 -.094 1.231 2315 ---- ---- 1.071A 1.071A 1.092 -.094 1.186 2320 ---- ---- 1.029A 1.029A 1.048 -.094 1.142 2325 ---- 1.205B .911A .911A 1.004 -.095 1.099 2330 ---- 1.113B .947A .947A .961 -.095 1.056 2335 ---- 1.119B .907A .907A .919 -.095 1.014 2340 ---- 1.073B .869A .869A .877 -.095 .972 2345 ---- 1.028B .830A .830A .836 -.095 .931 2350 ---- .984B .715A .715A .796 -.095 .891 2355 ---- .940B .758A .758A .757 -.095 .852 2360 ---- .896B .723A .723A .719 -.095 .814 2365 ---- .853B .629A .629A .682 -.095 .777 2370 ---- .812B .581A .581A .646 -.094 .740 2375 ---- .777B .546A .546A .610 -.095 .705 2380 ---- .729B .519A .519A .576 -.094 .670 2385 ---- .689B .487A .487A .543 -.093 .636 2390 ---- .661B .458A .657B .511 -.093 .604 2395 ---- .653B .430A .650B .480 -.092 .572 2400 ---- .653B .405A .650B .450 -.092 .542 2 2405 ---- .655B .380A .636B .421 -.091 .512 2410 ---- .629B .356A .610B .394 -.090 .484 2415 ---- .595B .334A .577B .368 -.089 .457 2420 ---- .563B .312A .525B .343 -.088 .431 1 1 2425 ---- .533B .292A .494B .319 -.087 .406 2430 ---- .501B .273A .466B .297 -.085 .382 2435 ---- .462B .255A .416B .276 -.083 .359 2440 ---- .424B .238A .380B .256 -.082 .338 2445 ---- .386B .222A .222A .238 -.079 .317 2450 ---- .359B .207A .207A .220 -.078 .298 2455 ---- .351B .193A .297B .204 -.075 .279 2460 ---- .353B .179A .353B .189 -.072 .261 2465 ---- .334B .167A .317B .175 -.070 .245 2470 ---- .311B .155A .299B .162 -.067 .229 2475 ---- .293B .145A .283B .150 -.064 .214 2480 ---- .275B .135A .263B .139 -.062 .201 2485 ---- .257B .126A .248B .128 -.060 .188 2490 ---- .243B .118A .237B .119 -.056 .175 2495 ---- .226B .110A .219B .110 -.054 .164 2500 ---- .211B .103A .210B .102 -.051 .153 2 2 2505 ---- .197B .096A .196B .094 -.049 .143 2510 ---- .186B .090A .184B .087 -.047 .134 2515 ---- .172B .084A .172B .081 -.044 .125 2520 ---- ---- ---- .078A .075 ---- ---- 2525 ---- .151B .073A .150B .070 -.039 .109 2550 ---- .108B .052A .104B .048 -.030 .078 2575 ---- .076B .038A .075B .034 -.022 .056 2600 ---- .053B .028A .052B .024 -.017 .041 2625 ---- .037B .021A .037B .018 -.012 .030 2650 ---- .026B .017A .017A .013 -.009 .022 2675 ---- .018B .013A .013A .010 -.007 .017 2700 ---- ---- .011A .011A .007 -.005 .012 2725 ---- ---- ---- ---- .006 -.003 .009 2750 ---- ---- ---- ---- .005 -.002 .007 2775 ---- ---- ---- ---- .004 -.002 .006 2800 ---- ---- ---- ---- .003 -.001 .004 2825 ---- ---- ---- ---- .002 -.001 .003 2850 ---- ---- ---- ---- .002 -.001 .003 2875 ---- ---- ---- ---- .002 UNCH .002 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 8 W4S DEC22 Silver Weekly Wednesday Option - Week 4 PUT 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.002 .003 1825 ---- ---- ---- ---- .001 -.002 .003 1850 ---- ---- ---- ---- .001 -.003 .004 1875 ---- ---- ---- ---- .001 -.003 .004 1900 ---- ---- ---- ---- .001 -.003 .004 1925 ---- ---- .004A .004A .001 -.004 .005 1950 ---- ---- ---- ---- .002 -.003 .005 1975 ---- ---- ---- ---- .002 -.003 .005 2000 ---- ---- .005A .005A .002 -.004 .006 2025 ---- ---- ---- ---- .002 -.004 .006 2050 ---- ---- .006A .006A .003 -.004 .007 2075 ---- ---- .006A .006A .003 -.005 .008 2080 ---- ---- .007A .007A .003 -.005 .008 2085 ---- ---- .007A .007A .003 -.005 .008 2090 ---- ---- .007A .007A .003 -.005 .008 2095 ---- ---- .007A .007A .004 -.004 .008 2100 ---- ---- .007A .007A .004 -.005 .009 2105 ---- ---- .007A .007A .004 -.005 .009 2110 ---- ---- .007A .007A .004 -.005 .009 2115 ---- ---- .007A .007A .004 -.005 .009 2120 ---- ---- .007A .007A .004 -.005 .009 2125 ---- ---- .008A .008A .004 -.005 .009 2130 ---- ---- .008A .008A .004 -.006 .010 2135 ---- ---- .008A .008A .005 -.005 .010 2140 ---- ---- .008A .008A .005 -.005 .010 2145 ---- ---- .008A .008A .005 -.005 .010 2150 ---- ---- .009A .009A .005 -.006 .011 6 2155 ---- ---- .009A .009A .005 -.006 .011 2160 ---- ---- .009A .009A .006 -.005 .011 2165 ---- ---- .009A .009A .006 -.005 .011 2170 ---- ---- .009A .009A .006 -.006 .012 2175 ---- ---- .010A .010A .006 -.006 .012 2180 ---- ---- .010A .010A .007 -.005 .012 2185 ---- ---- .010A .010A .007 -.006 .013 2190 ---- ---- .011A .011A .007 -.006 .013 2195 ---- ---- .011A .011A .007 -.006 .013 2200 ---- ---- .011A .011A .008 -.006 .014 1 6 2205 ---- ---- .011A .011A .008 -.006 .014 2210 ---- ---- .012A .012A .009 -.006 .015 2215 ---- ---- .012A .012A .009 -.007 .016 2220 ---- ---- .012A .012A .010 -.007 .017 2225 ---- ---- .013A .013A .010 -.007 .017 2230 ---- ---- .013A .013A .011 -.007 .018 2235 .019 .019 .014A .014A .012 -.008 1 .020 2240 ---- ---- .014A .014A .012 -.009 .021 2245 ---- ---- .015A .015A .013 -.009 .022 2250 ---- ---- .016A .016A .014 -.010 .024 3 2255 ---- ---- .017A .017A .015 -.011 .026 2260 ---- ---- .018A .018A .017 -.011 .028 2265 ---- ---- .019A .019A .018 -.012 .030 2270 ---- ---- .021A .021A .020 -.012 .032 2275 ---- ---- .022A .022A .022 -.013 .035 2280 ---- ---- .024A .024A .024 -.013 .037 2285 ---- ---- .026A .026A .026 -.014 .040 2290 ---- ---- .027A .027A .029 -.015 .044 2295 ---- .049B .029A .029A .032 -.015 .047 2300 ---- .054B .032A .032A .036 -.015 .051 2305 ---- .060B .034A .034A .040 -.016 .056 2310 ---- .067B .037A .037A .044 -.017 .061 2315 ---- .073B .040A .040A .049 -.017 .066 2320 ---- .081B .044A .044A .055 -.017 .072 2325 ---- .089B .048A .048A .061 -.017 .078 2330 ---- .099B .053A .053A .068 -.018 .086 2335 ---- .109B .058A .058A .075 -.018 .093 2340 ---- .119B .063A .063A .084 -.018 .102 2345 ---- .131B .069A .069A .093 -.018 .111 2350 .143 .144B .076A .076A .103 -.018 1 .121 3 3 2355 ---- .158B .084A .084A .114 -.018 .132 1 2360 ---- .172B .092A .092A .126 -.018 .144 2365 ---- .186B .101A .101A .138 -.018 .156 2370 ---- .203B .111A .111A .152 -.018 .170 2375 ---- .221B .122A .122A .167 -.017 .184 1 1 2380 ---- .241B .133A .133A .182 -.017 .199 2385 ---- .261B .146A .146A .199 -.017 .216 2390 ---- .283B .160A .160A .217 -.016 .233 2395 ---- .306B .174A .174A .236 -.016 .252 2400 ---- .330B .192A .192A .256 -.015 .271 2405 ---- .355B .208A .208A .277 -.015 .292 2410 ---- .381B .227A .227A .300 -.013 .313 2415 ---- .409B .245A .245A .324 -.012 .336 2420 .418 .437B .266A .426B .349 -.011 69 .360 2425 ---- .467B .287A .287A .375 -.010 .385 2430 ---- .497B .310A .310A .403 -.008 .411 2435 ---- .523B .333A .333A .432 -.006 .438 2440 ---- .556B .358A .358A .462 -.005 .467 2445 ---- .591B .384A .384A .493 -.003 .496 2450 ---- .631B .412A .412A .526 UNCH .526 2455 ---- .662B .440A .440A .560 +.002 .558 2460 ---- .672B .469A .469A .595 +.005 .590 2465 ---- .686B .500A .500A .631 +.007 .624 2470 ---- .699B .534A .534A .668 +.010 .658 2475 ---- .819B .563A .563A .706 +.013 .693 2480 ---- .779B .594A .594A .744 +.015 .729 2485 ---- .820B .626A .626A .784 +.018 .766 2490 ---- .863B .659A .659A .824 +.020 .804 2495 ---- .905B .693A .693A .865 +.023 .842 2500 ---- 1.027B .728A .728A .907 +.026 .881 2505 ---- .992B .764A .764A .950 +.029 .921 2510 ---- 1.036B .899A .899A .993 +.031 .962 2515 ---- 1.080B .938A .938A 1.036 +.033 1.003 2520 ---- ---- ---- .878A 1.080 ---- ---- 2525 ---- 1.247B .944A .944A 1.125 +.038 1.087 2550 ---- 1.478B 1.161A 1.161A 1.353 +.047 1.306 2575 ---- 1.715B 1.388A 1.388A 1.589 +.055 1.534 2600 ---- 1.956B 1.623A 1.956B 1.829 +.060 1.769 2625 ---- 2.124B 1.862A 2.124B 2.073 +.065 2.008 2650 ---- ---- ---- ---- 2.318 +.068 2.250 2675 ---- ---- ---- ---- 2.564 +.070 2.494 2700 ---- ---- ---- ---- 2.812 +.072 2.740 2725 ---- ---- ---- ---- 3.060 +.073 2.987 2750 ---- ---- ---- ---- 3.309 +.075 3.234 2775 ---- ---- ---- ---- 3.558 +.075 3.483 2800 ---- ---- ---- ---- 3.807 +.075 3.732 2825 ---- ---- ---- ---- 4.057 +.076 3.981 2850 ---- ---- ---- ---- 4.307 +.077 4.230 2875 ---- ---- ---- ---- 4.556 +.076 4.480 2900 ---- ---- ---- ---- 4.806 +.077 4.729 2925 ---- ---- ---- ---- 5.056 +.077 4.979 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 5 20 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 10.74 +.88 9.86 10050 ---- ---- ---- ---- 10.24 +.88 9.36 10100 ---- ---- ---- ---- 9.74 +.88 8.86 10150 ---- ---- ---- ---- 9.24 +.88 8.36 10200 ---- ---- ---- ---- 8.74 +.88 7.86 10250 ---- ---- ---- ---- 8.24 +.88 7.36 10300 ---- ---- ---- ---- 7.74 +.88 6.86 10350 ---- ---- ---- ---- 7.24 +.88 6.36 10400 ---- ---- ---- ---- 6.74 +.88 5.86 10450 ---- ---- ---- ---- 6.24 +.88 5.36 10500 ---- ---- ---- ---- 5.74 +.88 4.86 10550 ---- ---- ---- ---- 5.24 +.88 4.36 10600 ---- ---- ---- ---- 4.74 +.87 3.87 10650 ---- ---- ---- ---- 4.25 +.89 3.36 10700 ---- ---- ---- ---- 3.75 +.88 2.87 10750 ---- ---- ---- ---- 3.25 +.85 2.40 10800 ---- ---- ---- ---- 2.74 +.79 1.95 10850 ---- ---- ---- ---- 2.26 +.73 1.53 10900 ---- ---- ---- ---- 1.80 +.65 1.15 10950 ---- ---- ---- ---- 1.36 +.53 .83 11000 ---- ---- ---- ---- .98 +.41 .57 11050 ---- ---- ---- ---- .67 +.29 .38 11100 ---- ---- ---- ---- .42 +.19 .23 11150 ---- ---- ---- ---- .25 +.11 .14 11200 ---- ---- ---- ---- .14 +.06 .08 11250 ---- ---- ---- ---- .07 +.03 .04 11300 ---- ---- ---- ---- .03 +.01 .02 11350 ---- ---- ---- ---- .01 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 105.63 +.89 104.74 5650 ---- ---- ---- ---- 54.18 +.88 53.30 5700 ---- ---- ---- ---- 53.68 +.88 52.80 5750 ---- ---- ---- ---- 53.18 +.88 52.30 5800 ---- ---- ---- ---- 52.68 +.88 51.80 5850 ---- ---- ---- ---- 52.18 +.88 51.30 5900 ---- ---- ---- ---- 51.69 +.89 50.80 5950 ---- ---- ---- ---- 51.19 +.89 50.30 6000 ---- ---- ---- ---- 50.69 +.89 49.80 6050 ---- ---- ---- ---- 50.19 +.89 49.30 6100 ---- ---- ---- ---- 49.69 +.89 48.80 6150 ---- ---- ---- ---- 49.19 +.89 48.30 6200 ---- ---- ---- ---- 48.69 +.89 47.80 6250 ---- ---- ---- ---- 48.19 +.89 47.30 6300 ---- ---- ---- ---- 47.69 +.89 46.80 6350 ---- ---- ---- ---- 47.19 +.88 46.31 6400 ---- ---- ---- ---- 46.69 +.88 45.81 6450 ---- ---- ---- ---- 46.19 +.88 45.31 6500 ---- ---- ---- ---- 45.69 +.88 44.81 6600 ---- ---- ---- ---- 44.69 +.88 43.81 6650 ---- ---- ---- ---- 44.19 +.88 43.31 6700 ---- ---- ---- ---- 43.69 +.88 42.81 6750 ---- ---- ---- ---- 43.19 +.88 42.31 6800 ---- ---- ---- ---- 42.69 +.88 41.81 6850 ---- ---- ---- ---- 42.20 +.89 41.31 6900 ---- ---- ---- ---- 41.70 +.89 40.81 6950 ---- ---- ---- ---- 41.20 +.89 40.31 7000 ---- ---- ---- ---- 40.70 +.89 39.81 7050 ---- ---- ---- ---- 40.20 +.89 39.31 7100 ---- ---- ---- ---- 39.70 +.89 38.81 7150 ---- ---- ---- ---- 39.20 +.89 38.31 7200 ---- ---- ---- ---- 38.70 +.88 37.82 7450 ---- ---- ---- ---- 36.20 +.87 35.33 7500 ---- ---- ---- ---- 35.70 +.87 34.83 7550 ---- ---- ---- ---- 35.20 +.87 34.33 7600 ---- ---- ---- ---- 34.70 +.87 33.83 7650 ---- ---- ---- ---- 34.20 +.87 33.33 7700 ---- ---- ---- ---- 33.70 +.87 32.83 7750 ---- ---- ---- ---- 33.20 +.87 32.33 7800 ---- ---- ---- ---- 32.71 +.88 31.83 7850 ---- ---- ---- ---- 32.21 +.88 31.33 7900 ---- ---- ---- ---- 31.72 +.89 30.83 7950 ---- ---- ---- ---- 31.22 +.89 30.33 8000 ---- ---- ---- ---- 30.72 +.89 29.83 8050 ---- ---- ---- ---- 30.22 +.88 29.34 8100 ---- ---- ---- ---- 29.72 +.88 28.84 8150 ---- ---- ---- ---- 29.22 +.88 28.34 8200 ---- ---- ---- ---- 28.72 +.88 27.84 8250 ---- ---- ---- ---- 28.22 +.88 27.34 8300 ---- ---- ---- ---- 27.72 +.88 26.84 8350 ---- ---- ---- ---- 27.22 +.88 26.34 8400 ---- ---- ---- ---- 26.72 +.88 25.84 8450 ---- ---- ---- ---- 26.22 +.88 25.34 8500 ---- ---- ---- ---- 25.72 +.88 24.84 8550 ---- ---- ---- ---- 25.22 +.88 24.34 8600 ---- ---- ---- ---- 24.72 +.88 23.84 8650 ---- ---- ---- ---- 24.22 +.88 23.34 8700 ---- ---- ---- ---- 23.72 +.88 22.84 8750 ---- ---- ---- ---- 23.23 +.89 22.34 8800 ---- ---- ---- ---- 22.73 +.89 21.84 8850 ---- ---- ---- ---- 22.23 +.89 21.34 8900 ---- ---- ---- ---- 21.73 +.88 20.85 8950 ---- ---- ---- ---- 21.23 +.88 20.35 9000 ---- ---- ---- ---- 20.73 +.88 19.85 9050 ---- ---- ---- ---- 20.23 +.88 19.35 9100 ---- ---- ---- ---- 19.73 +.88 18.85 9150 ---- ---- ---- ---- 19.23 +.88 18.35 9200 ---- ---- ---- ---- 18.73 +.88 17.85 9250 ---- ---- ---- ---- 18.23 +.88 17.35 9300 ---- ---- ---- ---- 17.73 +.88 16.85 9350 ---- ---- ---- ---- 17.23 +.88 16.35 9400 ---- ---- ---- ---- 16.73 +.88 15.85 9450 ---- ---- ---- ---- 16.23 +.88 15.35 9500 ---- ---- ---- ---- 15.73 +.88 14.85 9550 ---- ---- ---- ---- 15.23 +.88 14.35 9600 ---- ---- ---- ---- 14.73 +.88 13.85 9650 ---- ---- ---- ---- 14.23 +.88 13.35 9700 ---- ---- ---- ---- 13.74 +.89 12.85 9750 ---- ---- ---- ---- 13.24 +.88 12.36 9800 ---- ---- ---- ---- 12.74 +.88 11.86 9850 ---- ---- ---- ---- 12.24 +.88 11.36 9900 ---- ---- ---- ---- 11.74 +.88 10.86 9950 ---- ---- ---- ---- 11.24 +.88 10.36 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 12.40 +1.87 10.53 10050 ---- ---- ---- ---- 11.97 +1.83 10.14 10100 ---- ---- ---- ---- 11.55 +1.79 9.76 10150 ---- ---- ---- ---- 11.14 +1.75 9.39 10200 ---- ---- ---- ---- 10.73 +1.71 9.02 10250 ---- ---- ---- ---- 10.33 +1.67 8.66 10300 ---- ---- ---- ---- 9.94 +1.63 8.31 10350 ---- ---- ---- ---- 9.55 +1.58 7.97 10500 ---- ---- ---- ---- 8.44 +1.45 6.99 10550 ---- ---- ---- ---- 8.08 +1.40 6.68 10600 ---- ---- ---- ---- 7.73 +1.35 6.38 10650 ---- ---- ---- ---- 7.39 +1.30 6.09 10700 ---- ---- ---- ---- 7.06 +1.26 5.80 10750 ---- ---- ---- ---- 6.74 +1.21 5.53 10800 ---- ---- ---- ---- 6.43 +1.17 5.26 10850 ---- ---- ---- ---- 6.13 +1.13 5.00 10900 ---- ---- ---- ---- 5.83 +1.08 4.75 10950 ---- ---- ---- ---- 5.55 +1.04 4.51 11000 ---- ---- ---- ---- 5.27 +.99 4.28 11050 ---- ---- ---- ---- 5.00 +.94 4.06 11100 ---- ---- ---- ---- 4.75 +.90 3.85 11150 ---- ---- ---- ---- 4.50 +.86 3.64 11200 ---- ---- ---- ---- 4.26 +.82 3.44 11250 ---- ---- ---- ---- 4.03 +.78 3.25 11300 ---- ---- ---- ---- 3.80 +.73 3.07 6000 ---- ---- ---- ---- 51.57 +2.42 49.15 6050 ---- ---- ---- ---- 51.07 +2.42 48.65 6100 ---- ---- ---- ---- 50.57 +2.41 48.16 6150 ---- ---- ---- ---- 50.07 +2.41 47.66 6200 ---- ---- ---- ---- 49.58 +2.42 47.16 6250 ---- ---- ---- ---- 49.08 +2.42 46.66 6300 ---- ---- ---- ---- 48.58 +2.41 46.17 6350 ---- ---- ---- ---- 48.08 +2.41 45.67 6400 ---- ---- ---- ---- 47.59 +2.42 45.17 6450 ---- ---- ---- ---- 47.09 +2.42 44.67 7500 ---- ---- ---- ---- 36.64 +2.41 34.23 7550 ---- ---- ---- ---- 36.14 +2.41 33.73 7600 ---- ---- ---- ---- 35.64 +2.41 33.23 7650 ---- ---- ---- ---- 35.15 +2.41 32.74 7700 ---- ---- ---- ---- 34.65 +2.41 32.24 7750 ---- ---- ---- ---- 34.15 +2.41 31.74 7800 ---- ---- ---- ---- 33.65 +2.41 31.24 7850 ---- ---- ---- ---- 33.16 +2.41 30.75 7900 ---- ---- ---- ---- 32.66 +2.41 30.25 7950 ---- ---- ---- ---- 32.16 +2.41 29.75 8000 ---- ---- ---- ---- 31.66 +2.41 29.25 8050 ---- ---- ---- ---- 31.17 +2.41 28.76 8100 ---- ---- ---- ---- 30.67 +2.41 28.26 8150 ---- ---- ---- ---- 30.17 +2.41 27.76 8200 ---- ---- ---- ---- 29.67 +2.41 27.26 8250 ---- ---- ---- ---- 29.18 +2.41 26.77 8300 ---- ---- ---- ---- 28.68 +2.41 26.27 8350 ---- ---- ---- ---- 28.18 +2.40 25.78 8400 ---- ---- ---- ---- 27.68 +2.40 25.28 8450 ---- ---- ---- ---- 27.19 +2.40 24.79 8500 ---- ---- ---- ---- 26.69 +2.40 24.29 8550 ---- ---- ---- ---- 26.19 +2.39 23.80 8600 ---- ---- ---- ---- 25.69 +2.38 23.31 8650 ---- ---- ---- ---- 25.20 +2.38 22.82 8700 ---- ---- ---- ---- 24.70 +2.37 22.33 8750 ---- ---- ---- ---- 24.21 +2.37 21.84 8800 ---- ---- ---- ---- 23.72 +2.37 21.35 8850 ---- ---- ---- ---- 23.22 +2.35 20.87 8900 ---- ---- ---- ---- 22.73 +2.35 20.38 8950 ---- ---- ---- ---- 22.24 +2.34 19.90 9000 ---- ---- ---- ---- 21.75 +2.33 19.42 9050 ---- ---- ---- ---- 21.26 +2.32 18.94 9100 ---- ---- ---- ---- 20.77 +2.31 18.46 9150 ---- ---- ---- ---- 20.28 +2.29 17.99 9200 ---- ---- ---- ---- 19.80 +2.28 17.52 9250 ---- ---- ---- ---- 19.31 +2.26 17.05 9300 ---- ---- ---- ---- 18.83 +2.25 16.58 9350 ---- ---- ---- ---- 18.35 +2.23 16.12 9400 ---- ---- ---- ---- 17.87 +2.21 15.66 9450 ---- ---- ---- ---- 17.40 +2.19 15.21 9500 ---- ---- ---- ---- 16.92 +2.16 14.76 9550 ---- ---- ---- ---- 16.45 +2.14 14.31 9600 ---- ---- ---- ---- 15.99 +2.12 13.87 9650 ---- ---- ---- ---- 15.53 +2.10 13.43 9700 ---- ---- ---- ---- 15.07 +2.07 13.00 9750 ---- ---- ---- ---- 14.61 +2.04 12.57 9800 ---- ---- ---- ---- 14.16 +2.01 12.15 9850 ---- ---- ---- ---- 13.71 +1.97 11.74 9900 ---- ---- ---- ---- 13.27 +1.94 11.33 9950 ---- ---- ---- ---- 12.83 +1.90 10.93 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 50.96 +2.86 48.10 6050 ---- ---- ---- ---- 50.46 +2.86 47.60 6100 ---- ---- ---- ---- 49.97 +2.86 47.11 6150 ---- ---- ---- ---- 49.47 +2.86 46.61 6200 ---- ---- ---- ---- 48.98 +2.86 46.12 6250 ---- ---- ---- ---- 48.48 +2.86 45.62 6300 ---- ---- ---- ---- 47.99 +2.87 45.12 6350 ---- ---- ---- ---- 47.49 +2.86 44.63 6400 ---- ---- ---- ---- 46.99 +2.86 44.13 6450 ---- ---- ---- ---- 46.49 +2.86 43.63 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 50.58 +2.85 47.73 6000 ---- ---- ---- ---- 50.09 +2.85 47.24 6050 ---- ---- ---- ---- 49.59 +2.84 46.75 6100 ---- ---- ---- ---- 49.10 +2.84 46.26 6150 ---- ---- ---- ---- 48.60 +2.83 45.77 6200 ---- ---- ---- ---- 48.11 +2.83 45.28 6250 ---- ---- ---- ---- 47.62 +2.83 44.79 6300 ---- ---- ---- ---- 47.13 +2.83 44.30 6350 ---- ---- ---- ---- 46.63 +2.82 43.81 6400 ---- ---- ---- ---- 46.14 +2.82 43.32 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 50.28 +2.81 47.47 5950 ---- ---- ---- ---- 49.80 +2.82 46.98 6000 ---- ---- ---- ---- 49.31 +2.82 46.49 6050 ---- ---- ---- ---- 48.82 +2.81 46.01 6100 ---- ---- ---- ---- 48.33 +2.80 45.53 6150 ---- ---- ---- ---- 47.84 +2.80 45.04 6200 ---- ---- ---- ---- 47.36 +2.80 44.56 6250 ---- ---- ---- ---- 46.87 +2.79 44.08 6300 ---- ---- ---- ---- 46.39 +2.79 43.60 6350 ---- ---- ---- ---- 45.90 +2.78 43.12 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 49.47 +2.72 46.75 5950 ---- ---- ---- ---- 48.99 +2.72 46.27 6000 ---- ---- ---- ---- 48.50 +2.70 45.80 6050 ---- ---- ---- ---- 48.02 +2.70 45.32 6100 ---- ---- ---- ---- 47.55 +2.70 44.85 6150 ---- ---- ---- ---- 47.07 +2.69 44.38 6200 ---- ---- ---- ---- 46.59 +2.68 43.91 6250 ---- ---- ---- ---- 46.11 +2.67 43.44 6300 ---- ---- ---- ---- 45.64 +2.67 42.97 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 49.18 +2.65 46.53 5900 ---- ---- ---- ---- 48.71 +2.64 46.07 5950 ---- ---- ---- ---- 48.23 +2.63 45.60 6000 ---- ---- ---- ---- 47.76 +2.62 45.14 6050 ---- ---- ---- ---- 47.29 +2.61 44.68 6100 ---- ---- ---- ---- 46.82 +2.60 44.22 6150 ---- ---- ---- ---- 46.35 +2.59 43.76 6200 ---- ---- ---- ---- 45.89 +2.59 43.30 6250 ---- ---- ---- ---- 45.42 +2.58 42.84 6300 ---- ---- ---- ---- 44.96 +2.57 42.39 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 48.77 +2.60 46.17 5900 ---- ---- ---- ---- 48.30 +2.59 45.71 5950 ---- ---- ---- ---- 47.84 +2.58 45.26 6000 ---- ---- ---- ---- 47.37 +2.57 44.80 6050 ---- ---- ---- ---- 46.91 +2.56 44.35 6100 ---- ---- ---- ---- 46.45 +2.55 43.90 6150 ---- ---- ---- ---- 45.99 +2.54 43.45 6200 ---- ---- ---- ---- 45.53 +2.53 43.00 6250 ---- ---- ---- ---- 45.08 +2.52 42.56 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 48.17 +2.51 45.66 5850 ---- ---- ---- ---- 47.71 +2.50 45.21 5900 ---- ---- ---- ---- 47.26 +2.49 44.77 5950 ---- ---- ---- ---- 46.80 +2.48 44.32 6000 ---- ---- ---- ---- 46.35 +2.47 43.88 6050 ---- ---- ---- ---- 45.90 +2.46 43.44 6100 ---- ---- ---- ---- 45.44 +2.44 43.00 6150 ---- ---- ---- ---- 45.00 +2.44 42.56 6200 ---- ---- ---- ---- 44.55 +2.43 42.12 6250 ---- ---- ---- ---- 44.10 +2.41 41.69 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 47.17 +2.36 44.81 5850 ---- ---- ---- ---- 46.72 +2.34 44.38 5900 ---- ---- ---- ---- 46.28 +2.34 43.94 5950 ---- ---- ---- ---- 45.83 +2.32 43.51 6000 ---- ---- ---- ---- 45.39 +2.32 43.07 6050 ---- ---- ---- ---- 44.94 +2.30 42.64 6100 ---- ---- ---- ---- 44.50 +2.29 42.21 6150 ---- ---- ---- ---- 44.06 +2.27 41.79 6200 ---- ---- ---- ---- 43.63 +2.27 41.36 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 47.33 +2.36 44.97 5800 ---- ---- ---- ---- 46.89 +2.35 44.54 5850 ---- ---- ---- ---- 46.44 +2.33 44.11 5900 ---- ---- ---- ---- 46.00 +2.32 43.68 5950 ---- ---- ---- ---- 45.57 +2.32 43.25 6000 ---- ---- ---- ---- 45.13 +2.30 42.83 6050 ---- ---- ---- ---- 44.69 +2.28 42.41 6100 ---- ---- ---- ---- 44.26 +2.27 41.99 6150 ---- ---- ---- ---- 43.83 +2.26 41.57 6200 ---- ---- ---- ---- 43.40 +2.24 41.16 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 46.63 +2.22 44.41 5800 ---- ---- ---- ---- 46.19 +2.20 43.99 5850 ---- ---- ---- ---- 45.76 +2.19 43.57 5900 ---- ---- ---- ---- 45.33 +2.18 43.15 5950 ---- ---- ---- ---- 44.90 +2.17 42.73 6000 ---- ---- ---- ---- 44.47 +2.16 42.31 6050 ---- ---- ---- ---- 44.04 +2.14 41.90 6100 ---- ---- ---- ---- 43.62 +2.13 41.49 6150 ---- ---- ---- ---- 43.19 +2.11 41.08 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 46.42 +2.04 44.38 5750 ---- ---- ---- ---- 45.99 +2.03 43.96 5800 ---- ---- ---- ---- 45.56 +2.01 43.55 5850 ---- ---- ---- ---- 45.14 +2.00 43.14 5900 ---- ---- ---- ---- 44.72 +1.99 42.73 5950 ---- ---- ---- ---- 44.29 +1.97 42.32 6000 ---- ---- ---- ---- 43.88 +1.96 41.92 6050 ---- ---- ---- ---- 43.46 +1.95 41.51 6100 ---- ---- ---- ---- 43.04 +1.93 41.11 6150 ---- ---- ---- ---- 42.63 +1.92 40.71 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 UNCH .01 10550 ---- ---- ---- ---- .01 UNCH .01 10600 ---- ---- ---- ---- .01 UNCH .01 10650 ---- ---- ---- ---- .01 UNCH .01 10700 ---- ---- ---- ---- .01 -.01 .02 10750 ---- ---- ---- ---- .01 -.03 .04 10800 ---- ---- ---- ---- .01 -.08 .09 10850 ---- ---- ---- ---- .02 -.15 .17 10900 ---- ---- ---- ---- .06 -.23 .29 10950 ---- ---- ---- ---- .13 -.34 .47 11000 ---- ---- ---- ---- .24 -.47 .71 11050 ---- ---- ---- ---- .43 -.59 1.02 11100 ---- ---- ---- ---- .68 -.69 1.37 11150 ---- ---- ---- ---- 1.01 -.77 1.78 11200 ---- ---- ---- ---- 1.40 -.82 2.22 11250 ---- ---- ---- ---- 1.83 -.85 2.68 11300 ---- ---- ---- ---- 2.29 -.87 3.16 11350 ---- ---- ---- ---- 2.77 -.88 3.65 11400 ---- ---- ---- ---- 3.27 -.88 4.15 11450 ---- ---- ---- ---- 3.77 -.87 4.64 11500 ---- ---- ---- ---- 4.27 -.87 5.14 11550 ---- ---- ---- ---- 4.76 -.88 5.64 11600 ---- ---- ---- ---- 5.26 -.88 6.14 11650 ---- ---- ---- ---- 5.76 -.88 6.64 11700 ---- ---- ---- ---- 6.26 -.88 7.14 11750 ---- ---- ---- ---- 6.76 -.88 7.64 11800 ---- ---- ---- ---- 7.26 -.88 8.14 11850 ---- ---- ---- ---- 7.76 -.88 8.64 11900 ---- ---- ---- ---- 8.26 -.88 9.14 11950 ---- ---- ---- ---- 8.76 -.88 9.64 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .65 -.54 1.19 10050 ---- ---- ---- ---- .72 -.58 1.30 10100 ---- ---- ---- ---- .80 -.62 1.42 10150 ---- ---- ---- ---- .88 -.66 1.54 10200 ---- ---- ---- ---- .97 -.70 1.67 10250 ---- ---- ---- ---- 1.07 -.74 1.81 10300 ---- ---- ---- ---- 1.17 -.78 1.95 10350 ---- ---- ---- ---- 1.28 -.83 2.11 10500 ---- ---- ---- ---- 1.66 -.96 2.62 10550 ---- ---- ---- ---- 1.80 -1.01 2.81 10600 ---- ---- ---- ---- 1.95 -1.06 3.01 10650 ---- ---- ---- ---- 2.11 -1.10 3.21 10700 ---- ---- ---- ---- 2.28 -1.14 3.42 10750 ---- ---- ---- ---- 2.45 -1.20 3.65 10800 ---- ---- ---- ---- 2.64 -1.24 3.88 10850 ---- ---- ---- ---- 2.83 -1.29 4.12 10900 ---- ---- ---- ---- 3.04 -1.33 4.37 10950 ---- ---- ---- ---- 3.25 -1.37 4.62 11000 ---- ---- ---- ---- 3.47 -1.42 4.89 11050 ---- ---- ---- ---- 3.70 -1.46 5.16 11100 ---- ---- ---- ---- 3.94 -1.51 5.45 11150 ---- ---- ---- ---- 4.19 -1.55 5.74 11200 ---- ---- ---- ---- 4.45 -1.59 6.04 11250 ---- ---- ---- ---- 4.71 -1.64 6.35 11300 ---- ---- ---- ---- 4.99 -1.67 6.66 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 UNCH .01 8150 ---- ---- ---- ---- .01 UNCH .01 8200 ---- ---- ---- ---- .01 UNCH .01 8250 ---- ---- ---- ---- .01 UNCH .01 8300 ---- ---- ---- ---- .01 UNCH .01 8350 ---- ---- ---- ---- .01 -.01 .02 8400 ---- ---- ---- ---- .01 -.01 .02 8450 ---- ---- ---- ---- .01 -.01 .02 8500 ---- ---- ---- ---- .01 -.02 .03 8550 ---- ---- ---- ---- .01 -.02 .03 8600 ---- ---- ---- ---- .01 -.03 .04 8650 ---- ---- ---- ---- .01 -.03 .04 8700 ---- ---- ---- ---- .02 -.03 .05 8750 ---- ---- ---- ---- .02 -.04 .06 8800 ---- ---- ---- ---- .02 -.05 .07 8850 ---- ---- ---- ---- .03 -.05 .08 8900 ---- ---- ---- ---- .03 -.06 .09 8950 ---- ---- ---- ---- .04 -.07 .11 9000 ---- ---- ---- ---- .04 -.09 .13 9050 ---- ---- ---- ---- .05 -.09 .14 9100 ---- ---- ---- ---- .06 -.11 .17 9150 ---- ---- ---- ---- .07 -.12 .19 9200 ---- ---- ---- ---- .08 -.13 .21 9250 ---- ---- ---- ---- .10 -.14 .24 9300 ---- ---- ---- ---- .11 -.17 .28 9350 ---- ---- ---- ---- .13 -.18 .31 9400 ---- ---- ---- ---- .15 -.20 .35 9450 ---- ---- ---- ---- .17 -.22 .39 9500 ---- ---- ---- ---- .20 -.24 .44 9550 ---- ---- ---- ---- .22 -.27 .49 9600 ---- ---- ---- ---- .26 -.29 .55 9650 ---- ---- ---- ---- .29 -.32 .61 9700 ---- ---- ---- ---- .33 -.34 .67 9750 ---- ---- ---- ---- .37 -.37 .74 9800 ---- ---- ---- ---- .42 -.40 .82 9850 ---- ---- ---- ---- .47 -.43 .90 9900 ---- ---- ---- ---- .52 -.47 .99 9950 ---- ---- ---- ---- .58 -.51 1.09 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 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 -.01 .02 6050 ---- ---- ---- ---- .01 -.01 .02 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .01 -.02 .03 6250 ---- ---- ---- ---- .01 -.02 .03 6300 ---- ---- ---- ---- .01 -.02 .03 6350 ---- ---- ---- ---- .02 -.02 .04 6400 ---- ---- ---- ---- .02 -.02 .04 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .03 -.03 .06 5950 ---- ---- ---- ---- .03 -.03 .06 6000 ---- ---- ---- ---- .03 -.04 .07 6050 ---- ---- ---- ---- .04 -.04 .08 6100 ---- ---- ---- ---- .04 -.05 .09 6150 ---- ---- ---- ---- .05 -.05 .10 6200 ---- ---- ---- ---- .05 -.06 .11 6250 ---- ---- ---- ---- .06 -.06 .12 6300 ---- ---- ---- ---- .07 -.06 .13 6350 ---- ---- ---- ---- .07 -.07 .14 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .09 -.07 .16 5950 ---- ---- ---- ---- .10 -.07 .17 6000 ---- ---- ---- ---- .10 -.09 .19 6050 ---- ---- ---- ---- .11 -.09 .20 6100 ---- ---- ---- ---- .12 -.10 .22 6150 ---- ---- ---- ---- .14 -.10 .24 6200 ---- ---- ---- ---- .15 -.10 .25 6250 ---- ---- ---- ---- .16 -.11 .27 6300 ---- ---- ---- ---- .18 -.12 .30 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .17 -.11 .28 5900 ---- ---- ---- ---- .19 -.12 .31 5950 ---- ---- ---- ---- .20 -.13 .33 6000 ---- ---- ---- ---- .22 -.13 .35 6050 ---- ---- ---- ---- .23 -.15 .38 6100 ---- ---- ---- ---- .25 -.16 .41 6150 ---- ---- ---- ---- .27 -.16 .43 6200 ---- ---- ---- ---- .29 -.17 .46 6250 ---- ---- ---- ---- .32 -.17 .49 6300 ---- ---- ---- ---- .34 -.19 .53 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .27 -.16 .43 5900 ---- ---- ---- ---- .29 -.17 .46 5950 ---- ---- ---- ---- .31 -.18 .49 6000 ---- ---- ---- ---- .34 -.18 .52 6050 ---- ---- ---- ---- .36 -.19 .55 6100 ---- ---- ---- ---- .38 -.21 .59 6150 ---- ---- ---- ---- .41 -.21 .62 6200 ---- ---- ---- ---- .44 -.22 .66 6250 ---- ---- ---- ---- .47 -.23 .70 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .38 -.19 .57 5850 ---- ---- ---- ---- .40 -.21 .61 5900 ---- ---- ---- ---- .43 -.21 .64 5950 ---- ---- ---- ---- .46 -.22 .68 6000 ---- ---- ---- ---- .49 -.23 .72 6050 ---- ---- ---- ---- .52 -.25 .77 6100 ---- ---- ---- ---- .55 -.26 .81 6150 ---- ---- ---- ---- .59 -.27 .86 6200 ---- ---- ---- ---- .62 -.28 .90 6250 ---- ---- ---- ---- .66 -.29 .95 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .52 -.24 .76 5850 ---- ---- ---- ---- .55 -.25 .80 5900 ---- ---- ---- ---- .59 -.26 .85 5950 ---- ---- ---- ---- .62 -.28 .90 6000 ---- ---- ---- ---- .66 -.29 .95 6050 ---- ---- ---- ---- .70 -.30 1.00 6100 ---- ---- ---- ---- .74 -.31 1.05 6150 ---- ---- ---- ---- .79 -.32 1.11 6200 ---- ---- ---- ---- .83 -.34 1.17 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .61 -.27 .88 5800 ---- ---- ---- ---- .65 -.27 .92 5850 ---- ---- ---- ---- .68 -.30 .98 5900 ---- ---- ---- ---- .72 -.31 1.03 5950 ---- ---- ---- ---- .77 -.31 1.08 6000 ---- ---- ---- ---- .81 -.33 1.14 6050 ---- ---- ---- ---- .85 -.35 1.20 6100 ---- ---- ---- ---- .90 -.36 1.26 6150 ---- ---- ---- ---- .95 -.37 1.32 6200 ---- ---- ---- ---- 1.00 -.38 1.38 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .75 -.31 1.06 5800 ---- ---- ---- ---- .79 -.32 1.11 5850 ---- ---- ---- ---- .84 -.33 1.17 5900 ---- ---- ---- ---- .89 -.34 1.23 5950 ---- ---- ---- ---- .93 -.36 1.29 6000 ---- ---- ---- ---- .98 -.37 1.35 6050 ---- ---- ---- ---- 1.04 -.38 1.42 6100 ---- ---- ---- ---- 1.09 -.39 1.48 6150 ---- ---- ---- ---- 1.14 -.41 1.55 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .90 -.33 1.23 5750 ---- ---- ---- ---- .94 -.35 1.29 5800 ---- ---- ---- ---- .99 -.36 1.35 5850 ---- ---- ---- ---- 1.05 -.37 1.42 5900 ---- ---- ---- ---- 1.10 -.38 1.48 5950 ---- ---- ---- ---- 1.16 -.39 1.55 6000 ---- ---- ---- ---- 1.22 -.41 1.63 6050 ---- ---- ---- ---- 1.27 -.43 1.70 6100 ---- ---- ---- ---- 1.34 -.44 1.78 6150 ---- ---- ---- ---- 1.40 -.45 1.85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 21 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1790 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1810 ---- ---- ---- 18.00A 20.00 ---- ---- 1820 17.00 19.50B 17.00 17.00A 20.00 ---- 11 ---- 1830 9.50 14.50B .50A .50A .00 ---- 15 ---- 1840 3.00 3.00 .50A .50A .00 ---- 3 ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 ECG DEC 22 21 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 1.00 1.00 .50A .50A .00 ---- 1 ---- 1810 2.75 2.75 .50A .50A .00 ---- 25 ---- 1820 7.00 8.00B .50A 8.00B .00 ---- 1 ---- 1830 ---- ---- ---- 5.50A 20.00 ---- ---- 1840 ---- ---- ---- 16.75A 20.00 ---- ---- 1850 ---- ---- ---- 19.50A 20.00 ---- ---- 1860 ---- ---- ---- 19.50B 20.00 ---- ---- 1870 ---- ---- ---- 19.25B 20.00 ---- ---- 1875 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 ECH DEC 22 21 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 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 16.75A 20.00 ---- ---- 380 ---- ---- ---- 8.50A 20.00 ---- ---- 385 4.50 4.50 .50A .50A .00 ---- 1 ---- 390 .50 .50 .50 .50 .00 ---- 1 ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECH DEC 22 21 EVT OPT ON HG SYN FT PUT 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 .50 .50 .50 .50 .00 ---- 1 ---- 385 ---- ---- ---- 15.00A 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 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI DEC 22 21 EVT OPT ON SI SYN FT CALL 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 19.50B 20.00 ---- ---- 2400 ---- ---- ---- 12.00A 20.00 ---- ---- 2450 3.00 3.00 .50A .50A .00 ---- 1 ---- 2500 1.75 1.75 .50A .50A .00 ---- 6 ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2650 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECI DEC 22 21 EVT OPT ON SI SYN FT PUT 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 1.50 1.50 .50A .50A .00 ---- 1 ---- 2400 3.25 8.00B .50A 8.00B .00 ---- 7 ---- 2450 ---- ---- ---- 10.25A 20.00 ---- ---- 2500 ---- ---- ---- 18.75A 20.00 ---- ---- 2550 ---- ---- ---- 19.25B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2650 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 *** END OF REPORT ***