FINAL PRE-CLEARING PRICES AS OF 12/30/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD MAY23 ---- ---- ---- 10.0A ---- ---- ---- 4GC Gold Enhanced Delivery Futures JAN23 ---- ---- ---- ---- 1774.3 +.2 1774.1 FEB23 ---- ---- ---- ---- 1774.7 +.2 1774.5 MAR23 ---- ---- ---- ---- 1775.1 +.2 1774.9 APR23 ---- ---- ---- ---- 1772.2 +.2 1772.0 JUN23 ---- ---- ---- ---- 1764.8 +.2 1764.6 AUG23 ---- ---- ---- ---- 1760.7 +.2 1760.5 OCT23 ---- ---- ---- ---- 1756.6 +.2 1756.4 DEC23 ---- ---- ---- ---- 1752.5 +.2 1752.3 FEB24 ---- ---- ---- ---- 1750.4 +.2 1750.2 APR24 ---- ---- ---- ---- 1745.4 +.2 1745.2 JUN24 ---- ---- ---- ---- 1740.4 +.2 1740.2 AUG24 ---- ---- ---- ---- 1736.3 +.2 1736.1 OCT24 ---- ---- ---- ---- 1732.2 +.2 1732.0 DEC24 ---- ---- ---- ---- 1728.4 +.2 1728.2 JUN25 ---- ---- ---- ---- 1716.4 +.2 1716.2 DEC25 ---- ---- ---- ---- 1704.4 +.2 1704.2 JUN26 ---- ---- ---- ---- 1692.4 +.2 1692.2 DEC26 ---- ---- ---- ---- 1684.4 +.2 1684.2 JUN27 ---- ---- ---- ---- 1674.4 +.2 1674.2 DEC27 ---- ---- ---- ---- 1664.4 +.2 1664.2 JUN28 ---- ---- ---- ---- 1654.4 +.2 1654.2 DEC28 ---- ---- ---- ---- 1644.4 +.2 1644.2 AEP Aluminium European Premium Metal Bulletin (25mt-du DEC22 ---- ---- ---- ---- 201.25 +.21 201.04 844 JAN23 ---- ---- ---- ---- 205.00 +1.00 204.00 50 596 FEB23 ---- ---- ---- ---- 205.00 +1.00 204.00 50 640 MAR23 ---- ---- ---- ---- 205.00 UNCH 205.00 50 912 APR23 ---- ---- ---- ---- 205.00 +1.00 204.00 50 878 MAY23 ---- ---- ---- ---- 205.00 +1.00 204.00 50 880 JUN23 ---- ---- ---- ---- 205.00 +1.00 204.00 50 864 JLY23 ---- ---- ---- ---- 205.00 +5.00 200.00 10 464 AUG23 ---- ---- ---- ---- 205.00 +5.00 200.00 10 465 SEP23 ---- ---- ---- ---- 205.00 +5.00 200.00 10 459 OCT23 ---- ---- ---- ---- 205.00 +5.00 200.00 10 448 NOV23 ---- ---- ---- ---- 205.00 +5.00 200.00 10 432 DEC23 ---- ---- ---- ---- 205.00 +5.00 200.00 10 377 TOTAL EST.VOL VOLUME OPEN INT TOTAL 360 8259 ALA Alumina FOB Australia (Platts) Futures DEC22 ---- ---- ---- ---- 324.48 +.30 324.18 115 JAN23 ---- ---- ---- ---- 355.00 UNCH 355.00 70 FEB23 ---- ---- ---- ---- 355.00 UNCH 355.00 70 MAR23 ---- ---- ---- ---- 355.00 UNCH 355.00 70 APR23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 MAY23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 JUN23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 JLY23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 AUG23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 SEP23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 OCT23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 NOV23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 DEC23 ---- ---- ---- ---- 355.00 UNCH 355.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 775 ALI PHYSICAL ALUMINUM FUTURES JAN23 2418.00 2418.00 2418.00 2399.00A 2410.25 -16.25 4 2426.50 408 247 FEB23 2415.00 2415.00 2400.00 2409.00B 2409.75 -11.75 364 2421.50 1644 399 MAR23 2437.75 2443.25B 2399.50A 2409.00B 2403.25 -19.00 359 2422.25 1342 461 APR23 ---- ---- ---- 2445.75B 2406.25 -20.25 1 2426.50 1 153 MAY23 ---- ---- ---- 2448.50B 2411.00 -18.00 2429.00 23 JUN23 ---- ---- ---- 2451.50B 2414.50 -19.50 2434.00 12 JLY23 ---- ---- ---- ---- 2428.75 -19.50 2448.25 AUG23 ---- ---- ---- ---- 2441.00 -19.25 2460.25 SEP23 ---- ---- ---- ---- 2454.50 -19.25 2473.75 OCT23 ---- ---- ---- ---- 2466.75 -19.25 2486.00 NOV23 ---- ---- ---- ---- 2480.25 -19.00 2499.25 DEC23 ---- ---- ---- 2489.50A 2485.75 -19.00 2504.75 2 JAN24 ---- ---- ---- ---- 2495.50 -19.00 2514.50 FEB24 ---- ---- ---- ---- 2506.75 -19.00 2525.75 MAR24 ---- ---- ---- ---- 2516.75 -19.00 2535.75 APR24 ---- ---- ---- ---- 2524.50 -19.00 2543.50 MAY24 ---- ---- ---- ---- 2531.50 -19.00 2550.50 JUN24 ---- ---- ---- ---- 2538.00 -19.00 2557.00 JLY24 ---- ---- ---- ---- 2547.25 -19.00 2566.25 AUG24 ---- ---- ---- ---- 2557.00 -19.00 2576.00 SEP24 ---- ---- ---- ---- 2566.25 -19.00 2585.25 OCT24 ---- ---- ---- ---- 2574.50 -19.00 2593.50 NOV24 ---- ---- ---- ---- 2585.25 -19.00 2604.25 DEC24 ---- ---- ---- ---- 2568.25 -19.00 2587.25 3 JAN25 ---- ---- ---- ---- 2575.25 -19.00 2594.25 FEB25 ---- ---- ---- ---- 2582.25 -19.00 2601.25 MAR25 ---- ---- ---- ---- 2589.25 -19.00 2608.25 APR25 ---- ---- ---- ---- 2598.25 -19.00 2617.25 MAY25 ---- ---- ---- ---- 2607.25 -19.00 2626.25 JUN25 ---- ---- ---- ---- 2615.25 -19.00 2634.25 JLY25 ---- ---- ---- ---- 2624.25 -19.00 2643.25 AUG25 ---- ---- ---- ---- 2632.25 -19.00 2651.25 SEP25 ---- ---- ---- ---- 2640.25 -19.00 2659.25 OCT25 ---- ---- ---- ---- 2648.25 -19.00 2667.25 NOV25 ---- ---- ---- ---- 2655.25 -19.00 2674.25 DEC25 ---- ---- ---- ---- 2663.25 -19.00 2682.25 JAN26 ---- ---- ---- ---- 2671.25 -19.00 2690.25 FEB26 ---- ---- ---- ---- 2679.25 -19.00 2698.25 MAR26 ---- ---- ---- ---- 2687.25 -19.00 2706.25 APR26 ---- ---- ---- ---- 2696.25 -19.00 2715.25 MAY26 ---- ---- ---- ---- 2704.25 -19.00 2723.25 JUN26 ---- ---- ---- ---- 2712.25 -19.00 2731.25 JLY26 ---- ---- ---- ---- 2720.25 -19.00 2739.25 AUG26 ---- ---- ---- ---- 2727.25 -19.00 2746.25 SEP26 ---- ---- ---- ---- 2735.25 -19.00 2754.25 OCT26 ---- ---- ---- ---- 2742.25 -19.00 2761.25 NOV26 ---- ---- ---- ---- 2750.25 -19.00 2769.25 DEC26 ---- ---- ---- ---- 2758.25 -19.00 2777.25 JAN27 ---- ---- ---- ---- 2768.25 -19.00 2787.25 FEB27 ---- ---- ---- ---- 2778.25 -19.00 2797.25 MAR27 ---- ---- ---- ---- 2788.25 -19.00 2807.25 APR27 ---- ---- ---- ---- 2799.25 -19.00 2818.25 MAY27 ---- ---- ---- ---- 2809.25 -19.00 2828.25 JUN27 ---- ---- ---- ---- 2819.25 -19.00 2838.25 JLY27 ---- ---- ---- ---- 2827.25 -19.00 2846.25 AUG27 ---- ---- ---- ---- 2841.25 -19.00 2860.25 SEP27 ---- ---- ---- ---- 2844.25 -19.00 2863.25 OCT27 ---- ---- ---- ---- 2851.25 -19.00 2870.25 NOV27 ---- ---- ---- ---- 2859.25 -19.00 2878.25 DEC27 ---- ---- ---- ---- 2867.25 -19.00 2886.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 728 3395 1300 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) DEC22 ---- ---- ---- ---- .20328 +.00195 .20133 2875 JAN23 .23000 .23000 .23000 .23000 .23000 -.00500 2 .23500 40 3410 FEB23 ---- ---- ---- ---- .24000 UNCH .24000 20 3231 MAR23 ---- ---- ---- ---- .24000 UNCH .24000 40 3053 APR23 ---- ---- ---- ---- .25000 +.00500 .24500 20 2243 MAY23 ---- ---- ---- ---- .24500 UNCH .24500 20 1841 JUN23 ---- ---- ---- ---- .25000 +.00500 .24500 20 2109 JLY23 ---- ---- ---- ---- .25000 UNCH .25000 40 1784 AUG23 ---- ---- ---- ---- .25000 UNCH .25000 40 2185 SEP23 ---- ---- ---- ---- .25000 UNCH .25000 40 1858 OCT23 ---- ---- ---- ---- .25000 UNCH .25000 40 1127 NOV23 ---- ---- ---- ---- .25000 UNCH .25000 40 1169 DEC23 ---- ---- ---- ---- .25000 UNCH .25000 40 1061 JAN24 ---- ---- ---- ---- .24500 UNCH .24500 107 FEB24 ---- ---- ---- ---- .24500 UNCH .24500 107 MAR24 ---- ---- ---- ---- .24500 UNCH .24500 107 APR24 ---- ---- ---- ---- .24500 UNCH .24500 62 MAY24 ---- ---- ---- ---- .24500 UNCH .24500 62 JUN24 ---- ---- ---- ---- .24750 UNCH .24750 62 JLY24 ---- ---- ---- ---- .23750 UNCH .23750 57 AUG24 ---- ---- ---- ---- .23750 UNCH .23750 57 SEP24 ---- ---- ---- ---- .24750 UNCH .24750 57 OCT24 ---- ---- ---- ---- .23750 UNCH .23750 57 NOV24 ---- ---- ---- ---- .23750 UNCH .23750 57 DEC24 ---- ---- ---- ---- .25000 UNCH .25000 57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 400 28795 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu JAN23 430.00 430.00 425.00 425.00 425.00 -10.00 7 435.00 1422 FEB23 455.00 455.00 455.00 455.00 455.00 UNCH 6 455.00 15 962 MAR23 ---- ---- ---- ---- 460.00 UNCH 460.00 768 APR23 475.00 475.00 475.00 475.00 475.00 UNCH 5 475.00 643 MAY23 ---- ---- ---- ---- 475.00 UNCH 475.00 5 634 JUN23 ---- ---- ---- ---- 475.00 UNCH 475.00 5 638 JLY23 ---- ---- ---- ---- 475.00 UNCH 475.00 490 AUG23 ---- ---- ---- ---- 475.00 UNCH 475.00 490 SEP23 ---- ---- ---- ---- 475.00 UNCH 475.00 490 OCT23 ---- ---- ---- ---- 472.00 UNCH 472.00 393 NOV23 460.00 460.00 460.00 460.00 460.00 -12.00 5 472.00 393 DEC23 460.00 460.00 460.00 460.00 460.00 -12.00 5 472.00 385 JAN24 ---- ---- 450.00A 450.00A 450.00 -15.00 465.00 50 FEB24 ---- ---- 450.00A 450.00A 445.00 -15.00 460.00 50 MAR24 ---- ---- 450.00A 450.00A 445.00 -15.00 460.00 50 APR24 ---- ---- 445.00A 445.00A 445.00 -15.00 460.00 50 MAY24 ---- ---- 445.00A 445.00A 445.00 -15.00 460.00 50 JUN24 ---- ---- 445.00A 445.00A 445.00 -15.00 460.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 25 8008 COB Cobalt Metal (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 20.33 UNCH 20.33 290 JAN23 ---- ---- ---- ---- 19.25 +1.20 18.05 5 527 FEB23 ---- ---- ---- ---- 18.05 UNCH 18.05 5 519 MAR23 ---- ---- ---- ---- 18.05 UNCH 18.05 5 624 APR23 ---- ---- ---- ---- 18.05 UNCH 18.05 25 552 MAY23 ---- ---- ---- ---- 18.05 UNCH 18.05 25 554 JUN23 ---- ---- ---- ---- 18.05 UNCH 18.05 25 572 JLY23 ---- ---- ---- ---- 18.05 UNCH 18.05 25 474 AUG23 ---- ---- ---- ---- 18.05 UNCH 18.05 25 451 SEP23 ---- ---- ---- ---- 18.05 UNCH 18.05 25 559 OCT23 ---- ---- ---- ---- 18.05 UNCH 18.05 5 558 NOV23 ---- ---- ---- ---- 18.05 UNCH 18.05 5 558 DEC23 ---- ---- ---- ---- 18.05 UNCH 18.05 5 512 JAN24 ---- ---- ---- ---- 18.15 -.03 18.18 30 467 FEB24 ---- ---- ---- ---- 18.15 -.03 18.18 30 483 MAR24 ---- ---- ---- ---- 18.15 -.03 18.18 30 435 APR24 ---- ---- ---- ---- 18.15 -.03 18.18 30 495 MAY24 ---- ---- ---- ---- 18.15 -.03 18.18 30 491 JUN24 ---- ---- ---- ---- 18.15 -.03 18.18 30 440 JLY24 ---- ---- ---- ---- 18.15 -.03 18.18 30 315 AUG24 ---- ---- ---- ---- 18.15 -.03 18.18 30 330 SEP24 ---- ---- ---- ---- 18.15 -.03 18.18 30 370 OCT24 ---- ---- ---- ---- 18.15 -.03 18.18 30 373 NOV24 ---- ---- ---- ---- 18.15 -.03 18.18 30 373 DEC24 ---- ---- ---- ---- 18.15 -.03 18.18 30 285 JAN25 ---- ---- ---- ---- 20.05 UNCH 20.05 135 FEB25 ---- ---- ---- ---- 20.05 UNCH 20.05 135 MAR25 ---- ---- ---- ---- 20.05 UNCH 20.05 212 APR25 ---- ---- ---- ---- 20.28 UNCH 20.28 132 MAY25 ---- ---- ---- ---- 20.28 UNCH 20.28 132 JUN25 ---- ---- ---- ---- 20.35 UNCH 20.35 45 JLY25 ---- ---- ---- ---- 20.35 UNCH 20.35 100 AUG25 ---- ---- ---- ---- 20.35 UNCH 20.35 100 SEP25 ---- ---- ---- ---- 20.35 UNCH 20.35 100 OCT25 ---- ---- ---- ---- 20.35 UNCH 20.35 25 NOV25 ---- ---- ---- ---- 20.35 UNCH 20.35 25 DEC25 ---- ---- ---- ---- 20.35 UNCH 20.35 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 540 12773 EDP Aluminium European Premium Duty-Paid (Metal Bullet DEC22 ---- ---- ---- ---- 253.89 +.78 253.11 2126 JAN23 ---- ---- 284.00A 284.00A 283.33 -1.67 285.00 20 1806 FEB23 ---- ---- ---- ---- 283.33 -1.67 285.00 20 1806 MAR23 ---- ---- ---- ---- 283.33 -1.67 285.00 20 1875 APR23 ---- ---- ---- ---- 283.33 -1.67 285.00 20 1718 MAY23 ---- ---- ---- ---- 283.33 -1.67 285.00 20 1703 JUN23 ---- ---- ---- ---- 283.33 -1.67 285.00 20 1703 JLY23 ---- ---- ---- ---- 283.33 -1.67 285.00 20 1383 AUG23 ---- ---- ---- ---- 283.33 -1.67 285.00 20 1393 SEP23 ---- ---- ---- ---- 283.33 -1.67 285.00 20 1373 OCT23 ---- ---- ---- ---- 283.33 -1.67 285.00 20 1273 NOV23 ---- ---- ---- ---- 283.33 -1.67 285.00 20 1113 DEC23 ---- ---- ---- ---- 283.33 -1.67 285.00 20 1113 TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 20385 EHR North European Hot-Rolled Coil Steel (Argus) Futur DEC22 ---- ---- ---- ---- 646.00 -1.00 647.00 1286 JAN23 715.00 715.00 715.00 715.00 720.00 UNCH 10 720.00 5 863 FEB23 725.00 726.00 725.00 726.00 725.00 -5.00 4 730.00 11 1093 MAR23 ---- ---- ---- ---- 737.00 -5.00 742.00 5 615 APR23 750.00 750.00 750.00 750.00 750.00 +8.00 2 742.00 322 MAY23 750.00 752.00B 750.00 752.00B 750.00 +5.00 7 745.00 878 JUN23 775.00 775.00 770.00A 770.00A 770.00 +12.00 5 758.00 469 JLY23 775.00 775.00 775.00 775.00 775.00 +7.00 5 768.00 487 AUG23 775.00 780.00 775.00 780.00 780.00 UNCH 6 780.00 201 SEP23 775.00 780.00 770.00 780.00B 770.00 -10.00 11 780.00 491 OCT23 785.00 785.00 775.00 780.00 780.00 UNCH 21 780.00 112 NOV23 795.00 795.00 775.00 790.00 790.00 UNCH 31 790.00 112 DEC23 800.00 800.00 775.00 790.00 790.00 -5.00 36 795.00 112 JAN24 ---- ---- ---- 805.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 138 21 7041 GC Gold Futures JAN23 1817.0 1822.3 1816.8 1813.8A 1819.7 +.2 95 1819.5 277 698 FEB23 1821.8 1832.4 1819.8 1830.1 1826.2 +.2 105569 1826.0 105992 364124 MAR23 1830.0 1836.5B 1830.0 1838.4B 1833.7 +.7 45 1833.0 APR23 1837.3 1848.2 1835.9 1845.9A 1842.2 +.3 4932 1841.9 5110 45665 JUN23 1852.8 1863.8 1852.0 1859.7A 1857.7 +.2 643 1857.5 839 15058 AUG23 1871.1 1878.3 1868.4A 1877.3A 1873.6 +.2 509 1873.4 141 5601 OCT23 1895.0 1895.0 1895.0 1895.8B 1889.7 +.3 77 1889.4 57 1420 DEC23 1900.8 1910.6 1900.8 1909.8A 1906.1 +.4 232 1905.7 31 7029 FEB24 1915.1 1915.1 1915.1 1926.4B 1920.9 +.4 1 1920.5 1 459 APR24 ---- ---- ---- ---- 1935.0 +.4 1934.6 1 JUN24 ---- ---- ---- ---- 1949.2 +.4 1948.8 294 AUG24 ---- ---- ---- ---- 1957.7 +.4 1957.3 OCT24 ---- ---- ---- ---- 1971.8 +.4 1971.4 DEC24 ---- ---- ---- ---- 1985.6 +.4 1985.2 154 JUN25 ---- ---- ---- ---- 2006.8 +.4 2006.4 1 DEC25 ---- ---- ---- ---- 2028.3 +.4 2027.9 7 JUN26 ---- ---- ---- ---- 2038.3 +.4 2037.9 DEC26 ---- ---- ---- ---- 2058.0 +.4 2057.6 2 JUN27 ---- ---- ---- ---- 2068.0 +.4 2067.6 DEC27 ---- ---- ---- ---- 2085.8 +.4 2085.4 JUN28 ---- ---- ---- ---- 2095.8 +.4 2095.4 DEC28 ---- ---- ---- ---- 2113.6 +.4 2113.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 112103 112448 440513 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1824.5 +3.8 1820.7 GCK Kilo Gold Futures JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 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 .2B -.1 .2B .0 UNCH 1643 .0 APR23 .0 .0 -.1 -.1 .0 UNCH 174 .0 JUN23 .2 .2 .2 .2 .0 UNCH 2 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1819 GSP JAN 23 LONDON SPOT GOLD 04 ---- ---- ---- ---- 1820.10 +1.00 1819.10 05 ---- ---- ---- ---- 1820.10 +.96 1819.14 06 ---- ---- ---- ---- 1820.10 +.96 1819.14 09 ---- ---- ---- ---- 1820.10 +.96 1819.14 10 ---- ---- ---- ---- 1820.10 +.96 1819.14 11 ---- ---- ---- ---- 1820.10 +.96 1819.14 12 ---- ---- ---- ---- 1820.10 +.96 1819.14 13 ---- ---- ---- ---- 1820.10 +.96 1819.14 17 ---- ---- ---- ---- 1820.10 +.96 1819.14 HDG U.S. Midwest Domestic Steel Premium (CRU) Futures 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 55 HG Copper Futures JAN23 3.8265 3.8315 3.8020 3.8000A 3.8055 -.0155 440 3.8210 723 2534 FEB23 3.8250 3.8490B 3.7975A 3.8215B 3.8100 -.0140 270 3.8240 124 2015 MAR23 3.8285 3.8515 3.7955 3.8200 3.8105 -.0135 42793 3.8240 36867 105130 APR23 3.8135 3.8150 3.8135 3.8250B 3.8130 -.0135 9 3.8265 41 806 MAY23 3.8310 3.8520 3.7995 3.8240 3.8145 -.0130 3705 3.8275 3879 25036 JUN23 3.8105 3.8105 3.8105 3.8295B 3.8175 -.0120 15 3.8295 11 734 JLY23 3.8370 3.8540 3.8010A 3.8250A 3.8160 -.0125 1439 3.8285 2126 11549 AUG23 3.8565 3.8565 3.8355A 3.8035A 3.8165 -.0135 1 3.8300 521 SEP23 3.8135 3.8470 3.8090 3.8095A 3.8150 -.0140 1679 3.8290 1396 8905 OCT23 ---- ---- ---- 3.8485B 3.8200 -.0130 10 3.8330 311 NOV23 ---- ---- ---- 3.8425B 3.8205 -.0130 3.8335 227 DEC23 3.8230 3.8230 3.8105 3.8200 3.8100 -.0150 378 3.8250 334 3978 JAN24 ---- ---- ---- 3.8260A 3.8135 -.0155 3.8290 73 FEB24 ---- ---- ---- ---- 3.8140 -.0155 3.8295 65 MAR24 ---- ---- ---- 3.8265B 3.8040 -.0160 2 3.8200 101 457 APR24 ---- ---- ---- ---- 3.8025 -.0155 3.8180 26 MAY24 ---- ---- ---- 3.8080A 3.7985 -.0160 3.8145 34 JUN24 ---- ---- ---- ---- 3.7995 -.0150 3.8145 10 JLY24 ---- ---- ---- ---- 3.7945 -.0150 3.8095 53 AUG24 ---- ---- ---- ---- 3.7935 -.0150 3.8085 1 SEP24 ---- ---- ---- ---- 3.7900 -.0175 3.8075 21 OCT24 ---- ---- ---- ---- 3.7915 -.0185 3.8100 11 NOV24 ---- ---- ---- ---- 3.7885 -.0200 3.8085 DEC24 ---- ---- ---- ---- 3.7840 -.0210 3.8050 95 MAR25 ---- ---- ---- ---- 3.7790 -.0210 3.8000 MAY25 ---- ---- ---- ---- 3.7915 -.0210 3.8125 JLY25 ---- ---- ---- ---- 3.7915 -.0210 3.8125 SEP25 ---- ---- ---- ---- 3.7915 -.0210 3.8125 DEC25 ---- ---- ---- ---- 3.7915 -.0210 3.8125 MAR26 ---- ---- ---- ---- 3.8080 -.0210 3.8290 MAY26 ---- ---- ---- ---- 3.8210 -.0210 3.8420 JLY26 ---- ---- ---- ---- 3.8215 -.0210 3.8425 SEP26 ---- ---- ---- ---- 3.8340 -.0210 3.8550 DEC26 ---- ---- ---- ---- 3.8465 -.0210 3.8675 1 MAR27 ---- ---- ---- ---- 3.8440 -.0210 3.8650 MAY27 ---- ---- ---- ---- 3.8415 -.0210 3.8625 JLY27 ---- ---- ---- ---- 3.8390 -.0210 3.8600 SEP27 ---- ---- ---- ---- 3.8365 -.0210 3.8575 DEC27 ---- ---- ---- ---- 3.8490 -.0210 3.8700 MAR28 ---- ---- ---- ---- 3.8465 -.0210 3.8675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50741 45602 162593 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 241 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 241 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.8235 +.0020 3.8215 HGS Copper Financial Futures DEC22 ---- ---- ---- ---- 3.8165 -.0007 3.8172 1078 JAN23 ---- ---- ---- ---- 3.8060 -.0153 3.8213 1083 FEB23 3.8050 3.8050 3.8050 3.8050 3.8101 -.0139 1 3.8240 1652 MAR23 ---- ---- ---- ---- 3.8107 -.0135 3.8242 1436 APR23 ---- ---- ---- ---- 3.8132 -.0134 3.8266 1211 MAY23 ---- ---- ---- ---- 3.8148 -.0129 3.8277 1236 JUN23 ---- ---- ---- ---- 3.8174 -.0120 3.8294 985 JLY23 ---- ---- ---- ---- 3.8161 -.0126 3.8287 826 AUG23 ---- ---- ---- ---- 3.8164 -.0135 3.8299 779 SEP23 ---- ---- ---- ---- 3.8155 -.0139 3.8294 1010 OCT23 ---- ---- ---- ---- 3.8200 -.0130 3.8330 1010 NOV23 ---- ---- ---- ---- 3.8195 -.0132 3.8327 980 DEC23 ---- ---- ---- ---- 3.8104 -.0150 3.8254 994 JAN24 ---- ---- ---- ---- 3.8135 -.0155 3.8290 1056 FEB24 ---- ---- ---- ---- 3.8130 -.0156 3.8286 MAR24 ---- ---- ---- ---- 3.8039 -.0159 3.8198 APR24 ---- ---- ---- ---- 3.8021 -.0156 3.8177 MAY24 ---- ---- ---- ---- 3.7986 -.0159 3.8145 JUN24 ---- ---- ---- ---- 3.7990 -.0150 3.8140 JLY24 ---- ---- ---- ---- 3.7944 -.0150 3.8094 AUG24 ---- ---- ---- ---- 3.7932 -.0152 3.8084 SEP24 ---- ---- ---- ---- 3.7902 -.0176 3.8078 OCT24 ---- ---- ---- ---- 3.7912 -.0187 3.8099 DEC24 ---- ---- ---- ---- 3.7840 -.0210 3.8050 MAR25 ---- ---- ---- ---- 3.7790 -.0210 3.8000 MAY25 ---- ---- ---- ---- 3.7915 -.0210 3.8125 JLY25 ---- ---- ---- ---- 3.7915 -.0210 3.8125 SEP25 ---- ---- ---- ---- 3.7915 -.0210 3.8125 DEC25 ---- ---- ---- ---- 3.7915 -.0210 3.8125 MAR26 ---- ---- ---- ---- 3.8080 -.0210 3.8290 MAY26 ---- ---- ---- ---- 3.8210 -.0210 3.8420 JLY26 ---- ---- ---- ---- 3.8215 -.0210 3.8425 SEP26 ---- ---- ---- ---- 3.8340 -.0210 3.8550 DEC26 ---- ---- ---- ---- 3.8465 -.0210 3.8675 MAR27 ---- ---- ---- ---- 3.8440 -.0210 3.8650 MAY27 ---- ---- ---- ---- 3.8415 -.0210 3.8625 JLY27 ---- ---- ---- ---- 3.8390 -.0210 3.8600 SEP27 ---- ---- ---- ---- 3.8365 -.0210 3.8575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 15336 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0005 .0000 .0000 UNCH 1418 .0000 MAY23 .0000 .0005 -.0005 -.0005 .0000 UNCH 345 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 72 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 200 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2035 HRC NYMEX STEEL FUTURES JAN23 746.00 749.00 744.00 749.00 744.00 +2.00 8 742.00 36 3327 FEB23 789.00 793.00 789.00 793.00 790.00 +1.00 18 789.00 19 3140 MAR23 805.00 805.00 800.00 800.00 800.00 -5.00 9 805.00 33 2629 APR23 813.00 821.00 812.00 816.00A 817.00 +9.00 16 808.00 22 1717 MAY23 820.00 821.00 820.00 820.00 820.00 +10.00 11 810.00 5 1755 JUN23 829.00 829.00 826.00A 826.00A 827.00 +12.00 6 815.00 2 1739 JLY23 820.00 829.00 820.00 827.00A 829.00 +9.00 3 820.00 1486 AUG23 820.00 827.00 820.00 827.00 824.00 +4.00 4 820.00 3 1541 SEP23 ---- 821.00B ---- 821.00B 820.00 +4.00 816.00 2 1505 OCT23 ---- ---- ---- ---- 824.00 +4.00 820.00 6 948 NOV23 ---- ---- ---- ---- 824.00 +4.00 820.00 6 912 DEC23 ---- ---- ---- ---- 824.00 +4.00 820.00 10 804 JAN24 ---- ---- ---- ---- 832.00 +4.00 828.00 50 FEB24 ---- 825.00B ---- 825.00B 826.00 +4.00 822.00 80 MAR24 ---- ---- ---- ---- 828.00 +4.00 824.00 50 APR24 ---- ---- ---- ---- 832.00 +4.00 828.00 50 MAY24 ---- 830.00B ---- 830.00B 832.00 +4.00 828.00 75 JUN24 ---- ---- ---- ---- 857.00 +4.00 853.00 50 JLY24 ---- ---- ---- ---- 857.00 +4.00 853.00 AUG24 ---- ---- ---- ---- 857.00 +4.00 853.00 25 SEP24 ---- ---- ---- ---- 857.00 +4.00 853.00 OCT24 ---- ---- ---- ---- 857.00 +4.00 853.00 NOV24 ---- ---- ---- ---- 857.00 +4.00 853.00 25 DEC24 ---- ---- ---- ---- 857.00 +4.00 853.00 JAN25 ---- ---- ---- ---- 857.00 +4.00 853.00 FEB25 ---- ---- ---- ---- 857.00 +4.00 853.00 MAR25 ---- ---- ---- ---- 857.00 +4.00 853.00 APR25 ---- ---- ---- ---- 857.00 +4.00 853.00 MAY25 ---- ---- ---- ---- 857.00 +4.00 853.00 JUN25 ---- ---- ---- ---- 857.00 +4.00 853.00 JLY25 ---- ---- ---- ---- 857.00 +4.00 853.00 AUG25 ---- ---- ---- ---- 857.00 +4.00 853.00 SEP25 ---- ---- ---- ---- 857.00 +4.00 853.00 OCT25 ---- ---- ---- ---- 857.00 +4.00 853.00 NOV25 ---- ---- ---- ---- 857.00 +4.00 853.00 DEC25 ---- ---- ---- ---- 857.00 +4.00 853.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 144 21908 LED Lead Futures 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 DEC23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures DEC22 ---- ---- ---- ---- 84.73 -.02 84.75 JAN23 ---- ---- ---- ---- 83.50 +2.00 81.50 FEB23 ---- ---- ---- ---- 80.50 UNCH 80.50 MAR23 ---- ---- ---- ---- 78.50 +.75 77.75 19 APR23 ---- ---- ---- ---- 76.75 +1.25 75.50 5 MAY23 ---- ---- ---- ---- 74.00 +1.00 73.00 5 JUN23 ---- ---- ---- ---- 71.50 +1.00 70.50 33 JLY23 ---- ---- ---- ---- 69.00 +1.75 67.25 38 AUG23 ---- ---- ---- ---- 66.75 +1.25 65.50 43 SEP23 ---- ---- ---- ---- 64.50 +1.50 63.00 75 OCT23 ---- ---- ---- ---- 62.50 +.25 62.25 97 NOV23 ---- ---- ---- ---- 61.75 UNCH 61.75 87 DEC23 ---- ---- ---- ---- 61.25 +.62 60.63 25 JAN24 ---- ---- ---- ---- 61.88 +.38 61.50 1 FEB24 ---- ---- ---- ---- 62.50 +.25 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 DEC24 ---- ---- ---- ---- 64.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 429 MGC Micro Gold Futures FEB23 1821.2 1832.4 1819.7 1830.0 1826.2 +.2 33474 1826.0 32481 17078 APR23 1837.2 1848.0 1835.7 1845.8A 1842.2 +.3 422 1841.9 221 2027 JUN23 1853.4 1862.9 1851.7 1862.2B 1857.7 +.2 135 1857.5 178 735 AUG23 1870.4 1878.4 1870.0 1878.1B 1873.6 +.2 29 1873.4 8 149 OCT23 1891.0 1892.2 1884.3 1893.9B 1889.7 +.3 10 1889.4 3 43 DEC23 1905.6 1905.6 1905.6 1904.7A 1906.1 +.4 8 1905.7 3 121 FEB24 ---- ---- ---- 1914.6A 1920.9 +.4 1920.5 18 APR24 ---- ---- ---- ---- 1935.0 +.4 1934.6 2 JUN24 ---- ---- ---- ---- 1949.2 +.4 1948.8 6 AUG24 ---- ---- ---- ---- 1957.7 +.4 1957.3 OCT24 ---- ---- ---- ---- 1971.8 +.4 1971.4 DEC24 ---- ---- ---- ---- 1985.6 +.4 1985.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34078 32894 20179 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures FEB23 3.8235 3.8285 3.8125 3.8125 3.8100 -.0140 4 3.8240 3 17 MAR23 3.8380 3.8540 3.7960 3.8205B 3.8105 -.0135 2152 3.8240 1431 1299 APR23 ---- ---- ---- ---- 3.8130 -.0135 3.8265 3 MAY23 3.8475 3.8515B 3.8000A 3.8235A 3.8145 -.0130 13 3.8275 21 122 JUN23 ---- ---- ---- ---- 3.8175 -.0120 3.8295 1 JLY23 ---- ---- ---- 3.8355B 3.8160 -.0125 3.8285 9 AUG23 ---- ---- ---- ---- 3.8165 -.0135 3.8300 SEP23 ---- ---- ---- ---- 3.8150 -.0140 3.8290 OCT23 ---- ---- ---- ---- 3.8200 -.0130 3.8330 NOV23 ---- ---- ---- ---- 3.8205 -.0130 3.8335 DEC23 ---- ---- ---- ---- 3.8100 -.0150 3.8250 2 JAN24 ---- ---- ---- ---- 3.8135 -.0155 3.8290 FEB24 ---- ---- ---- ---- 3.8140 -.0155 3.8295 MAR24 ---- ---- ---- ---- 3.8040 -.0160 3.8200 APR24 ---- ---- ---- ---- 3.8025 -.0155 3.8180 MAY24 ---- ---- ---- ---- 3.7985 -.0160 3.8145 JUN24 ---- ---- ---- ---- 3.7995 -.0150 3.8145 JLY24 ---- ---- ---- ---- 3.7945 -.0150 3.8095 AUG24 ---- ---- ---- ---- 3.7935 -.0150 3.8085 SEP24 ---- ---- ---- ---- 3.7900 -.0175 3.8075 OCT24 ---- ---- ---- ---- 3.7915 -.0185 3.8100 NOV24 ---- ---- ---- ---- 3.7885 -.0200 3.8085 DEC24 ---- ---- ---- ---- 3.7840 -.0210 3.8050 MAR25 ---- ---- ---- ---- 3.7790 -.0210 3.8000 MAY25 ---- ---- ---- ---- 3.7915 -.0210 3.8125 JLY25 ---- ---- ---- ---- 3.7915 -.0210 3.8125 SEP25 ---- ---- ---- ---- 3.7915 -.0210 3.8125 DEC25 ---- ---- ---- ---- 3.7915 -.0210 3.8125 MAR26 ---- ---- ---- ---- 3.8080 -.0210 3.8290 MAY26 ---- ---- ---- ---- 3.8210 -.0210 3.8420 JLY26 ---- ---- ---- ---- 3.8215 -.0210 3.8425 SEP26 ---- ---- ---- ---- 3.8340 -.0210 3.8550 DEC26 ---- ---- ---- ---- 3.8465 -.0210 3.8675 MAR27 ---- ---- ---- ---- 3.8440 -.0210 3.8650 MAY27 ---- ---- ---- ---- 3.8415 -.0210 3.8625 JLY27 ---- ---- ---- ---- 3.8390 -.0210 3.8600 SEP27 ---- ---- ---- ---- 3.8365 -.0210 3.8575 DEC27 ---- ---- ---- ---- 3.8490 -.0210 3.8700 MAR28 ---- ---- ---- ---- 3.8465 -.0210 3.8675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2169 1455 1453 MJP Aluminum Japan Premium (Platts) Futures DEC22 ---- ---- ---- ---- 75.80 -.04 75.84 407 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 FEB23 3.8440 3.8440 3.8400 3.8020A 3.8100 -.0140 2 3.8240 4 11 MAR23 3.8320 3.8500B 3.7980A 3.8200A 3.8100 -.0140 74 3.8240 66 266 APR23 ---- ---- ---- ---- 3.8140 -.0120 3.8260 MAY23 ---- 3.8500B 3.8020A 3.8500B 3.8140 -.0140 3.8280 19 JUN23 ---- ---- ---- ---- 3.8180 -.0120 3.8300 JLY23 ---- ---- ---- ---- 3.8160 -.0120 3.8280 AUG23 ---- ---- ---- ---- 3.8160 -.0140 3.8300 SEP23 ---- ---- ---- ---- 3.8160 -.0140 3.8300 OCT23 ---- ---- ---- ---- 3.8200 -.0140 3.8340 NOV23 ---- ---- ---- ---- 3.8200 -.0140 3.8340 DEC23 ---- ---- ---- ---- 3.8100 -.0160 3.8260 JAN24 ---- ---- ---- ---- 3.8140 -.0160 3.8300 FEB24 ---- ---- ---- ---- 3.8140 -.0160 3.8300 MAR24 ---- ---- ---- ---- 3.8040 -.0160 3.8200 APR24 ---- ---- ---- ---- 3.8020 -.0160 3.8180 MAY24 ---- ---- ---- ---- 3.7980 -.0160 3.8140 JUN24 ---- ---- ---- ---- 3.8000 -.0140 3.8140 JLY24 ---- ---- ---- ---- 3.7940 -.0160 3.8100 AUG24 ---- ---- ---- ---- 3.7940 -.0140 3.8080 SEP24 ---- ---- ---- ---- 3.7900 -.0180 3.8080 OCT24 ---- ---- ---- ---- 3.7920 -.0180 3.8100 NOV24 ---- ---- ---- ---- 3.7880 -.0200 3.8080 DEC24 ---- ---- ---- ---- 3.7840 -.0220 3.8060 MAR25 ---- ---- ---- ---- 3.7800 -.0200 3.8000 MAY25 ---- ---- ---- ---- 3.7920 -.0200 3.8120 JLY25 ---- ---- ---- ---- 3.7920 -.0200 3.8120 SEP25 ---- ---- ---- ---- 3.7920 -.0200 3.8120 DEC25 ---- ---- ---- ---- 3.7920 -.0200 3.8120 MAR26 ---- ---- ---- ---- 3.8080 -.0220 3.8300 MAY26 ---- ---- ---- ---- 3.8220 -.0200 3.8420 JLY26 ---- ---- ---- ---- 3.8220 -.0200 3.8420 SEP26 ---- ---- ---- ---- 3.8340 -.0220 3.8560 DEC26 ---- ---- ---- ---- 3.8460 -.0220 3.8680 MAR27 ---- ---- ---- ---- 3.8440 -.0220 3.8660 MAY27 ---- ---- ---- ---- 3.8420 -.0200 3.8620 JLY27 ---- ---- ---- ---- 3.8400 -.0200 3.8600 SEP27 ---- ---- ---- ---- 3.8360 -.0220 3.8580 DEC27 ---- ---- ---- ---- 3.8500 -.0200 3.8700 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 70 296 QI E-Mini Silver Futures MAR23 24.1125 24.3500B 23.7125A 24.1875 24.0400 -.2100 146 24.2500 229 277 MAY23 24.4375 24.5000B 23.8875A 24.3375B 24.2070 -.2040 12 24.4110 6 23 JLY23 24.1625 24.1625 24.1625 24.5000B 24.3850 -.2000 1 24.5850 27 SEP23 ---- ---- ---- 24.2750A 24.5880 -.2010 2 24.7890 3 DEC23 ---- ---- ---- 24.5750A 24.8810 -.1990 25.0800 1 JAN24 ---- ---- ---- ---- 24.9160 -.1990 25.1150 MAR24 ---- ---- ---- ---- 25.1850 -.1990 25.3840 MAY24 ---- ---- ---- ---- 25.3800 -.1990 25.5790 2 JLY24 ---- ---- ---- ---- 25.4200 -.1990 25.6190 SEP24 ---- ---- ---- ---- 25.5650 -.1990 25.7640 DEC24 ---- ---- ---- ---- 25.8520 -.1990 26.0510 TOTAL EST.VOL VOLUME OPEN INT TOTAL 161 235 333 QO E-Mini Gold Futures FEB23 1821.50 1832.25 1819.75 1830.00A 1826.20 +.20 1193 1826.00 1286 1102 APR23 1838.00 1847.25B 1836.75 1846.50B 1842.20 +.30 39 1841.90 27 130 JUN23 1854.50 1862.50 1852.50 1862.00B 1857.70 +.20 9 1857.50 2 20 AUG23 ---- ---- ---- 1867.25A 1873.60 +.20 1873.40 21 OCT23 ---- ---- ---- 1884.00A 1889.70 +.30 1889.40 6 DEC23 ---- ---- ---- 1899.75A 1906.10 +.40 1905.70 39 FEB24 ---- ---- ---- 1914.75A 1920.90 +.40 1920.50 5 APR24 ---- ---- ---- ---- 1935.00 +.40 1934.60 JUN24 ---- ---- ---- ---- 1949.20 +.40 1948.80 AUG24 ---- ---- ---- ---- 1957.70 +.40 1957.30 OCT24 ---- ---- ---- ---- 1971.80 +.40 1971.40 DEC24 ---- ---- ---- ---- 1985.60 +.40 1985.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1241 1315 1323 SGC Shanghai Gold (CNH) Futures DEC22 ---- ---- ---- ---- 408.39 UNCH 408.39 157 JAN23 ---- ---- ---- ---- 403.70 UNCH 403.70 FEB23 ---- 410.55B ---- 410.55B 402.80 UNCH 402.80 19 MAR23 ---- ---- ---- ---- 401.90 UNCH 401.90 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 DEC23 ---- ---- ---- ---- 407.15 UNCH 407.15 TOTAL EST.VOL VOLUME OPEN INT TOTAL 518 SGU Shanghai Gold (USD) Futures DEC22 ---- ---- ---- ---- 1822.95 UNCH 1822.95 130 JAN23 ---- ---- ---- ---- 1809.70 UNCH 1809.70 FEB23 ---- 1840.20B ---- 1840.20B 1804.50 UNCH 1804.50 16 MAR23 ---- ---- ---- ---- 1799.30 UNCH 1799.30 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 DEC23 ---- ---- ---- ---- 1817.00 UNCH 1817.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 488 SI Silver Futures JAN23 24.055 24.155 23.750A 24.165B 23.862 -.216 28 24.078 274 811 FEB23 24.115 24.225 23.635 24.095B 23.957 -.206 80 24.163 128 197 MAR23 24.105 24.360 23.705 24.180 24.040 -.210 40486 24.250 36898 115875 MAY23 24.330 24.500B 23.880A 24.345 24.207 -.204 746 24.411 578 8949 JLY23 24.690 24.700 24.125 24.525B 24.385 -.200 80 24.585 126 2148 SEP23 24.570 24.810B 24.570 24.535A 24.588 -.201 21 24.789 70 1548 DEC23 25.070 25.070 24.580 24.575A 24.881 -.199 10 25.080 11 675 JAN24 ---- ---- ---- 25.005A 24.916 -.199 25.115 MAR24 25.065 25.220 25.065 24.910A 25.185 -.199 3 25.384 10 MAY24 ---- ---- ---- 25.275A 25.380 -.199 25.579 1 JLY24 ---- ---- ---- ---- 25.420 -.199 25.619 4 SEP24 ---- ---- ---- ---- 25.565 -.199 25.764 DEC24 ---- ---- ---- ---- 25.852 -.199 26.051 9 JLY25 ---- ---- ---- ---- 26.015 -.199 26.214 DEC25 ---- ---- ---- ---- 26.127 -.199 26.326 JLY26 ---- ---- ---- ---- 26.918 -.199 27.117 5 DEC26 ---- ---- ---- ---- 27.020 -.199 27.219 JLY27 ---- ---- ---- ---- 27.128 -.199 27.327 DEC27 ---- ---- ---- ---- 27.230 -.199 27.429 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41454 38085 130232 SIL Micro Silver Futures JAN23 23.640 23.945 23.540 23.935A 23.862 -.216 20 24.078 176 1477 FEB23 24.155 24.155 23.785 24.095B 23.957 -.206 13 24.163 46 125 MAR23 24.105 24.355 23.705 24.170 24.040 -.210 6641 24.250 6223 5126 MAY23 24.425 24.485 24.065 24.345B 24.207 -.204 38 24.411 116 237 JLY23 24.270 24.270 24.270 24.260A 24.385 -.200 4 24.585 19 93 SEP23 ---- ---- ---- 24.270A 24.588 -.201 24.789 2 16 DEC23 ---- ---- ---- 24.710A 24.881 -.199 25.080 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6716 6582 7074 SIT SILVER TAS FUTURES MAR23 .000 .001 -.005 .001B .000 UNCH 862 .000 MAY23 .000 .001B .000 .001B .000 UNCH 16 .000 JLY23 ---- ---- ---- ---- .000 UNCH 9 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 887 SSP JAN 23 LONDON SPOT SILVER 04 ---- ---- ---- ---- 23.837 -.203 24.040 05 ---- ---- ---- ---- 23.835 -.206 24.041 06 ---- ---- ---- ---- 23.837 -.204 24.041 09 ---- ---- ---- ---- 23.837 -.204 24.041 10 ---- ---- ---- ---- 23.837 -.204 24.041 11 ---- ---- ---- ---- 23.837 -.204 24.041 12 ---- ---- ---- ---- 23.837 -.204 24.041 13 ---- ---- ---- ---- 23.837 -.204 24.041 17 ---- ---- ---- ---- 23.837 -.204 24.041 TIO Iron Ore 62% Fe, CFR China (Platts) Futures DEC22 ---- ---- ---- ---- 111.28 +.30 110.98 741 JAN23 ---- 117.29B 114.98A 114.98A 117.15 +2.04 115.11 678 FEB23 ---- ---- ---- 116.29B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1419 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 48.85 UNCH 48.85 600 MAR23 ---- ---- ---- ---- 49.00 UNCH 49.00 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1826.2 +.2 1826.0 APR23 ---- ---- ---- ---- 1842.2 +.3 1841.9 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 3.8105 -.0135 3.8240 MAY23 ---- ---- ---- ---- 3.8145 -.0130 3.8275 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 24.040 -.210 24.250 MAY23 ---- ---- ---- ---- 24.207 -.204 24.411 ZNC ZINC Futures 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 DEC23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 756.25 -20.25 776.50 1675 ---- ---- ---- ---- 731.25 -20.25 751.50 1700 ---- ---- ---- ---- 706.25 -20.25 726.50 1725 ---- ---- ---- ---- 681.25 -20.25 701.50 1750 ---- ---- ---- ---- 656.25 -20.25 676.50 1775 ---- ---- ---- ---- 631.25 -20.25 651.50 1800 ---- ---- ---- ---- 606.25 -20.25 626.50 1825 ---- ---- ---- ---- 581.25 -20.25 601.50 1850 ---- ---- ---- ---- 556.50 -20.00 576.50 1875 ---- ---- ---- ---- 531.50 -20.25 551.75 1900 ---- ---- ---- ---- 506.75 -20.25 527.00 1925 ---- ---- ---- ---- 482.25 -20.00 502.25 1950 ---- ---- ---- ---- 457.50 -20.25 477.75 1975 ---- ---- ---- ---- 433.00 -20.25 453.25 2000 ---- ---- ---- ---- 408.75 -20.00 428.75 2025 ---- ---- ---- ---- 384.75 -19.75 404.50 2050 ---- ---- ---- ---- 360.75 -19.75 380.50 2075 ---- ---- ---- ---- 337.00 -19.75 356.75 2100 ---- ---- ---- ---- 313.75 -19.50 333.25 2125 ---- ---- ---- ---- 290.50 -19.50 310.00 2150 ---- ---- ---- ---- 267.75 -19.25 287.00 2175 ---- ---- ---- ---- 245.75 -19.00 264.75 2200 ---- ---- ---- ---- 224.00 -18.75 242.75 2225 ---- ---- ---- ---- 203.00 -18.50 221.50 2250 ---- ---- ---- ---- 182.75 -18.00 200.75 2275 ---- ---- ---- ---- 163.50 -17.50 181.00 2300 ---- ---- ---- ---- 145.50 -16.75 162.25 2325 ---- 148.00B 132.00A 148.00B 128.25 -16.25 144.50 2350 ---- 131.00B 116.00A 131.00B 112.50 -15.50 128.00 2375 ---- 114.50B 101.00A 114.50B 98.00 -14.50 112.50 2 2400 ---- 100.00B 86.00A 100.00B 84.75 -13.75 98.50 5 2425 ---- 88.50B 74.00A 86.50B 73.00 -12.50 85.50 2450 ---- 79.25B 63.50A 74.50B 62.50 -11.50 74.00 2475 ---- 67.75B 54.50A 54.50A 53.25 -10.50 63.75 2500 ---- 57.50B 46.50A 46.50A 45.50 -9.25 54.75 2525 ---- 49.00B 39.50A 39.50A 38.50 -8.25 46.75 2550 ---- 41.25B 33.50A 41.00B 32.75 -7.00 39.75 10 2575 ---- 34.75B 28.25A 34.50B 27.75 -6.25 34.00 2600 ---- 29.25B 24.00A 29.00B 23.25 -5.50 28.75 50 2625 ---- ---- 20.25A 20.25A 19.75 -4.75 24.50 2650 ---- ---- 17.25A 17.25A 16.75 -4.00 20.75 100 2675 ---- ---- 14.75A 14.75A 14.25 -3.50 17.75 2700 ---- ---- 12.50A 12.50A 12.00 -3.25 15.25 50 2725 ---- ---- 10.75A 10.75A 10.25 -2.75 13.00 2750 ---- ---- 9.25A 9.25A 8.75 -2.50 11.25 2775 ---- ---- 8.00A 8.00A 7.50 -2.00 9.50 2800 ---- ---- 7.00A 7.00A 6.50 -1.75 8.25 2825 ---- ---- 6.25A 6.25A 5.50 -1.75 7.25 2850 ---- ---- 5.75A 5.75A 4.75 -1.50 6.25 2875 ---- ---- ---- ---- 4.00 -1.50 5.50 2900 ---- ---- ---- ---- 3.50 -1.25 4.75 2925 ---- ---- ---- ---- 3.00 -1.00 4.00 2950 ---- ---- ---- ---- 2.75 -.75 3.50 2975 ---- ---- ---- ---- 2.25 -1.00 3.25 3000 ---- ---- ---- ---- 2.00 -.75 2.75 3025 ---- ---- ---- ---- 1.75 -.75 2.50 3050 ---- ---- ---- ---- 1.50 -.75 2.25 3075 ---- ---- ---- ---- 1.25 -.75 2.00 3100 ---- ---- ---- ---- 1.25 -.50 1.75 3125 ---- ---- ---- ---- 1.00 -.50 1.50 3150 ---- ---- ---- ---- 1.00 -.25 1.25 3175 ---- ---- ---- ---- .75 -.50 1.25 3200 ---- ---- ---- ---- .75 -.25 1.00 3225 ---- ---- ---- ---- .75 -.25 1.00 3250 ---- ---- ---- ---- .50 -.25 .75 3275 ---- ---- ---- ---- .50 -.25 .75 3300 ---- ---- ---- ---- .50 -.25 .75 3325 ---- ---- ---- ---- .50 -.25 .75 3350 ---- ---- ---- ---- .25 -.25 .50 3375 ---- ---- ---- ---- .25 -.25 .50 3400 ---- ---- ---- ---- .25 -.25 .50 3425 ---- ---- ---- ---- .25 -.25 .50 3450 ---- ---- ---- ---- .25 -.25 .50 3475 ---- ---- ---- ---- .25 UNCH .25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 761.00 -18.00 779.00 1675 ---- ---- ---- ---- 736.00 -18.00 754.00 1700 ---- ---- ---- ---- 711.00 -18.00 729.00 1725 ---- ---- ---- ---- 686.25 -17.75 704.00 1750 ---- ---- ---- ---- 661.25 -18.00 679.25 1775 ---- ---- ---- ---- 636.75 -17.75 654.50 1800 ---- ---- ---- ---- 612.00 -17.75 629.75 1825 ---- ---- ---- ---- 587.50 -17.75 605.25 1850 ---- ---- ---- ---- 563.25 -17.75 581.00 1875 ---- ---- ---- ---- 539.00 -17.75 556.75 1900 ---- ---- ---- ---- 515.00 -17.50 532.50 1925 ---- ---- ---- ---- 491.25 -17.25 508.50 1950 ---- ---- ---- ---- 467.50 -17.25 484.75 1975 ---- ---- ---- ---- 444.00 -17.25 461.25 2000 ---- ---- ---- ---- 421.00 -17.00 438.00 2025 ---- ---- ---- ---- 398.00 -16.75 414.75 2050 ---- ---- ---- ---- 375.25 -16.75 392.00 2075 ---- ---- ---- ---- 353.25 -16.25 369.50 2100 ---- ---- ---- ---- 331.25 -16.25 347.50 2125 ---- ---- ---- ---- 310.00 -16.00 326.00 2150 ---- ---- ---- ---- 289.00 -15.75 304.75 2175 ---- ---- ---- ---- 268.75 -15.25 284.00 2200 ---- ---- ---- ---- 249.25 -14.75 264.00 2225 ---- ---- ---- ---- 230.25 -14.50 244.75 2250 ---- ---- ---- ---- 212.00 -14.25 226.25 2275 ---- ---- ---- ---- 194.75 -13.75 208.50 2300 ---- ---- ---- ---- 178.25 -13.25 191.50 2325 ---- 179.50B 167.50A 179.50B 162.75 -12.50 175.25 2350 ---- 163.50B 152.50A 163.50B 148.00 -12.25 160.25 2375 ---- 149.00B 136.75A 149.00B 134.50 -11.50 146.00 2400 ---- 135.00B 123.75A 135.00B 121.75 -11.00 132.75 2425 ---- 122.00B 111.75A 122.00B 110.00 -10.25 120.25 2450 ---- 115.25B 100.75A 110.00B 99.00 -9.75 108.75 2475 ---- 104.00B 90.50A 99.00B 89.00 -9.25 98.25 2500 ---- 93.50B 81.25A 89.00B 80.00 -8.50 88.50 2525 ---- 84.00B 72.75A 83.75B 71.75 -8.00 79.75 2550 ---- 75.25B 65.25A 72.00B 64.25 -7.25 71.50 2575 ---- 67.25B 58.25A 64.50B 57.25 -7.00 64.25 2600 ---- 60.25B 52.00A 60.00B 51.25 -6.25 57.50 2625 ---- 53.75B 46.50A 52.00B 45.75 -5.75 51.50 2650 ---- 48.00B 41.50A 46.50B 40.75 -5.50 46.25 2675 ---- 43.00B 37.00A 42.75B 36.50 -5.00 41.50 2700 ---- 38.25B 33.25A 33.25A 32.50 -4.50 37.00 2725 ---- 34.25B 29.75A 29.75A 29.00 -4.25 33.25 2750 ---- 30.75B 26.50A 26.50A 25.75 -4.00 29.75 2775 ---- 27.50B 23.75A 23.75A 23.00 -3.50 26.50 2800 ---- 24.75B 21.50A 24.50B 20.50 -3.25 23.75 2825 ---- 22.25B 19.25A 19.25A 18.50 -3.00 21.50 2850 ---- 20.00B 17.25A 17.25A 16.50 -2.75 19.25 2875 ---- 18.00B 15.75A 15.75A 14.75 -2.50 17.25 2900 ---- 16.25B 14.25A 14.25A 13.25 -2.25 15.50 2925 ---- 14.75B 13.00A 14.50B 12.00 -2.00 14.00 2950 ---- 13.25B 11.75A 11.75A 10.75 -2.00 12.75 2975 ---- 12.00B 10.75A 10.75A 9.75 -1.75 11.50 3000 ---- 11.00B 9.75A 9.75A 8.75 -1.75 10.50 3025 ---- 9.75B 9.00A 9.00A 8.00 -1.50 9.50 3050 ---- 9.00B ---- ---- 7.25 -1.25 8.50 2 3075 ---- 8.00B ---- ---- 6.50 -1.25 7.75 3100 ---- 7.25B ---- ---- 6.00 -1.00 7.00 3125 ---- ---- ---- ---- 5.25 -1.25 6.50 3150 ---- ---- ---- ---- 5.00 -1.00 6.00 3175 ---- ---- ---- ---- 4.50 -.75 5.25 3200 ---- ---- ---- ---- 4.00 -1.00 5.00 3225 ---- ---- ---- ---- 3.75 -.75 4.50 3250 ---- ---- ---- ---- 3.50 -.50 4.00 3275 ---- ---- ---- ---- 3.00 -.75 3.75 3300 ---- ---- ---- ---- 2.75 -.75 3.50 3325 ---- ---- ---- ---- 2.50 -.75 3.25 3350 ---- ---- ---- ---- 2.50 -.50 3.00 3375 ---- ---- ---- ---- 2.25 -.50 2.75 3400 ---- ---- ---- ---- 2.00 -.50 2.50 3425 ---- ---- ---- ---- 2.00 -.25 2.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 AX FEB23 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 ---- ---- ---- ---- .50 UNCH .50 1825 ---- ---- ---- ---- .50 UNCH .50 1850 ---- ---- ---- ---- .75 UNCH .75 1875 ---- ---- ---- ---- 1.00 UNCH 1.00 1900 ---- ---- ---- ---- 1.25 UNCH 1.25 1925 ---- ---- ---- ---- 1.75 +.25 1.50 1950 ---- ---- ---- ---- 2.00 UNCH 2.00 1975 ---- ---- ---- ---- 2.75 +.25 2.50 2000 ---- ---- ---- ---- 3.25 +.25 3.00 2025 ---- ---- ---- ---- 4.25 +.25 4.00 2050 ---- ---- ---- ---- 5.25 +.50 4.75 2075 ---- ---- ---- ---- 6.50 +.50 6.00 2100 ---- ---- 7.00A 7.00A 8.00 +.50 7.50 2125 ---- 9.50B 8.50A 8.50A 10.00 +.75 9.25 2150 ---- 11.50B 10.00A 10.00A 12.25 +1.00 11.25 2175 ---- 14.25B 12.25A 12.25A 15.00 +1.25 13.75 2200 ---- 17.75B 14.75A 14.75A 18.25 +1.50 16.75 2225 ---- 21.75B 18.00A 18.00A 22.25 +1.75 20.50 2250 ---- 26.50B 21.75A 21.75A 27.00 +2.25 24.75 2 2275 ---- 32.25B 26.25A 26.25A 32.75 +2.75 30.00 2300 ---- 39.00B 31.75A 31.75A 39.50 +3.25 36.25 12 2325 ---- 46.75B 38.00A 38.00A 47.25 +4.00 43.25 2350 ---- 56.00B 45.50A 45.50A 56.25 +4.50 51.75 2375 ---- 66.25B 54.00A 54.00A 66.75 +5.50 61.25 2400 ---- 78.00B 63.50A 63.50A 78.50 +6.50 72.00 5 2425 ---- 91.00B 74.50A 74.50A 91.50 +7.50 84.00 2450 ---- 105.25B 86.75A 86.75A 106.00 +8.50 97.50 2475 ---- 120.75B 100.50A 100.50A 122.00 +9.75 112.25 2500 ---- ---- ---- ---- 139.00 +11.00 128.00 2525 ---- ---- ---- ---- 157.00 +12.00 145.00 2550 ---- ---- ---- ---- 176.00 +13.00 163.00 2575 ---- ---- ---- ---- 196.00 +14.00 182.00 2 2600 ---- ---- ---- ---- 216.75 +15.00 201.75 2625 ---- ---- ---- ---- 238.00 +15.50 222.50 2650 ---- ---- ---- ---- 260.00 +16.25 243.75 2675 ---- ---- ---- ---- 282.25 +16.75 265.50 2700 ---- ---- ---- ---- 305.00 +17.00 288.00 2725 ---- ---- ---- ---- 328.25 +17.50 310.75 2750 ---- ---- ---- ---- 351.75 +18.00 333.75 2775 ---- ---- ---- ---- 375.50 +18.25 357.25 2800 ---- ---- ---- ---- 399.25 +18.25 381.00 2825 ---- ---- ---- ---- 423.25 +18.50 404.75 2850 ---- ---- ---- ---- 447.50 +18.75 428.75 2875 ---- ---- ---- ---- 472.00 +19.00 453.00 2900 ---- ---- ---- ---- 496.25 +19.00 477.25 2925 ---- ---- ---- ---- 520.75 +19.25 501.50 2950 ---- ---- ---- ---- 545.50 +19.50 526.00 2975 ---- ---- ---- ---- 570.00 +19.50 550.50 3000 ---- ---- ---- ---- 594.75 +19.50 575.25 3025 ---- ---- ---- ---- 619.50 +19.50 600.00 3050 ---- ---- ---- ---- 644.25 +19.75 624.50 3075 ---- ---- ---- ---- 669.25 +20.00 649.25 3100 ---- ---- ---- ---- 694.00 +19.75 674.25 3125 ---- ---- ---- ---- 719.00 +20.00 699.00 3150 ---- ---- ---- ---- 743.75 +20.00 723.75 3175 ---- ---- ---- ---- 768.75 +20.00 748.75 3200 ---- ---- ---- ---- 793.75 +20.00 773.75 3225 ---- ---- ---- ---- 818.75 +20.25 798.50 3250 ---- ---- ---- ---- 843.75 +20.25 823.50 3275 ---- ---- ---- ---- 868.75 +20.25 848.50 3300 ---- ---- ---- ---- 893.75 +20.25 873.50 3325 ---- ---- ---- ---- 918.75 +20.25 898.50 3350 ---- ---- ---- ---- 943.75 +20.25 923.50 3375 ---- ---- ---- ---- 968.75 +20.25 948.50 3400 ---- ---- ---- ---- 993.75 +20.25 973.50 3425 ---- ---- ---- ---- 1018.75 +20.25 998.50 3450 ---- ---- ---- ---- 1043.75 +20.25 1023.50 3475 ---- ---- ---- ---- 1068.75 +20.25 1048.50 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .75 UNCH .75 1675 ---- ---- ---- ---- 1.00 UNCH 1.00 1700 ---- ---- ---- ---- 1.25 UNCH 1.25 1725 ---- ---- ---- ---- 1.50 UNCH 1.50 1750 ---- ---- ---- ---- 2.00 +.25 1.75 1775 ---- ---- ---- ---- 2.50 +.25 2.25 1800 ---- ---- ---- ---- 3.00 +.25 2.75 1825 ---- ---- ---- ---- 3.50 +.25 3.25 1850 ---- ---- ---- ---- 4.25 +.25 4.00 1875 ---- ---- ---- ---- 5.00 +.25 4.75 1900 ---- ---- ---- ---- 6.00 +.50 5.50 1925 ---- ---- ---- ---- 7.00 +.50 6.50 1950 ---- ---- ---- ---- 8.50 +.75 7.75 1975 ---- 9.50B ---- ---- 10.00 +.75 9.25 2000 ---- 11.00B ---- 11.00B 11.75 +1.00 10.75 2025 ---- 13.00B 12.50A 12.50A 13.75 +1.00 12.75 2050 ---- 15.25B 14.25A 14.25A 16.00 +1.25 14.75 2075 ---- 17.75B 16.75A 16.75A 18.75 +1.50 17.25 2100 ---- 20.75B 19.25A 19.25A 21.75 +1.50 20.25 2125 ---- 24.25B 22.25A 22.25A 25.25 +1.75 23.50 2150 ---- 28.50B 25.75A 25.75A 29.25 +2.00 27.25 2175 ---- 33.00B 30.00A 30.00A 34.00 +2.50 31.50 2200 ---- 38.25B 34.50A 34.50A 39.25 +3.00 36.25 2225 ---- 44.25B 39.75A 39.75A 45.25 +3.50 41.75 2250 ---- 50.75B 45.50A 45.50A 52.00 +3.75 48.25 2275 ---- 58.25B 52.00A 52.00A 59.50 +4.25 55.25 2300 ---- 66.75B 59.25A 59.25A 67.75 +4.75 63.00 2325 ---- 75.75B 67.50A 67.50A 77.25 +5.25 72.00 2350 ---- 86.00B 76.50A 76.50A 87.50 +6.00 81.50 2375 ---- 97.00B 86.25A 86.25A 98.75 +6.50 92.25 2400 ---- 109.00B 97.00A 97.00A 110.75 +7.00 103.75 2425 ---- 121.75B 108.75A 108.75A 123.75 +7.50 116.25 2450 ---- 135.75B 121.50A 121.50A 137.75 +8.00 129.75 2475 ---- 150.25B 135.00A 135.00A 152.75 +8.75 144.00 2500 ---- 166.00B 149.50A 149.50A 168.50 +9.25 159.25 2525 ---- ---- ---- ---- 185.00 +10.00 175.00 2550 ---- ---- ---- ---- 202.50 +10.50 192.00 2575 ---- ---- ---- ---- 220.50 +11.00 209.50 2600 ---- ---- ---- ---- 239.25 +11.50 227.75 2625 ---- ---- ---- ---- 258.50 +12.00 246.50 2650 ---- ---- ---- ---- 278.50 +12.50 266.00 2675 ---- ---- ---- ---- 299.00 +13.00 286.00 2700 ---- ---- ---- ---- 320.00 +13.25 306.75 2725 ---- ---- ---- ---- 341.50 +13.75 327.75 2750 ---- ---- ---- ---- 363.25 +14.25 349.00 2775 ---- ---- ---- ---- 385.25 +14.25 371.00 2800 ---- ---- ---- ---- 407.75 +14.75 393.00 2825 ---- ---- ---- ---- 430.50 +15.00 415.50 2850 ---- ---- ---- ---- 453.50 +15.25 438.25 2875 ---- ---- ---- ---- 476.75 +15.50 461.25 2900 ---- ---- ---- ---- 500.25 +15.75 484.50 2925 ---- ---- ---- ---- 523.75 +16.00 507.75 2950 ---- ---- ---- ---- 547.50 +16.00 531.50 2975 ---- ---- ---- ---- 571.50 +16.25 555.25 3000 ---- ---- ---- ---- 595.50 +16.50 579.00 3025 ---- ---- ---- ---- 619.50 +16.50 603.00 3050 ---- ---- ---- ---- 643.75 +16.75 627.00 3075 ---- ---- ---- ---- 668.00 +16.75 651.25 3100 ---- ---- ---- ---- 692.50 +17.00 675.50 3125 ---- ---- ---- ---- 717.00 +17.00 700.00 3150 ---- ---- ---- ---- 741.50 +17.25 724.25 3175 ---- ---- ---- ---- 766.00 +17.25 748.75 3200 ---- ---- ---- ---- 790.75 +17.50 773.25 3225 ---- ---- ---- ---- 815.25 +17.25 798.00 3250 ---- ---- ---- ---- 840.00 +17.50 822.50 3275 ---- ---- ---- ---- 864.75 +17.50 847.25 3300 ---- ---- ---- ---- 889.50 +17.50 872.00 3325 ---- ---- ---- ---- 914.50 +17.75 896.75 3350 ---- ---- ---- ---- 939.25 +17.75 921.50 3375 ---- ---- ---- ---- 964.25 +17.75 946.50 3400 ---- ---- ---- ---- 989.00 +17.75 971.25 3425 ---- ---- ---- ---- 1014.00 +17.75 996.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 237.70B 227.40A 227.40A 232.30 +.20 232.10 1615 ---- 232.70B 222.50A 222.50A 227.40 +.20 227.20 1620 ---- 227.70B 217.50A 217.50A 222.40 +.20 222.20 1625 ---- 223.30B 211.40A 211.40A 217.50 +.20 217.30 1630 ---- 217.70B 207.50A 207.50A 212.50 +.20 212.30 1635 ---- 212.80B 202.60A 202.60A 207.60 +.20 207.40 1640 ---- 207.90B 197.70A 197.70A 202.70 +.20 202.50 1645 ---- 202.90B 192.70A 192.70A 197.80 +.20 197.60 1650 ---- 198.50B 186.90A 186.90A 192.90 +.20 192.70 1655 ---- 193.10B 183.10A 183.10A 188.00 +.20 187.80 1660 ---- 188.20B 178.10A 178.10A 183.10 +.20 182.90 1665 ---- 183.30B 173.20A 173.20A 178.20 +.10 178.10 1670 ---- 178.50B 168.40A 168.40A 173.30 +.10 173.20 1675 ---- 174.10B 162.60A 162.60A 168.50 +.10 168.40 1680 ---- 168.70B 158.70A 158.70A 163.70 +.20 163.50 1685 ---- 163.80B 153.90A 153.90A 158.80 +.10 158.70 1690 ---- 159.10B 149.20A 149.20A 154.00 +.10 153.90 1695 ---- 154.30B 144.40A 144.40A 149.30 +.10 149.20 1700 ---- 150.00B 138.80A 138.80A 144.50 +.10 144.40 1705 ---- 144.80B 135.00A 135.00A 139.80 +.10 139.70 1710 ---- 139.90B 130.40A 130.40A 135.10 +.10 135.00 1715 ---- 135.30B 125.70A 125.70A 130.50 +.10 130.40 1720 ---- 130.70B 120.20A 120.20A 125.80 UNCH 125.80 1725 ---- 126.50B 115.70A 115.70A 121.20 UNCH 121.20 1730 ---- 121.50B 111.20A 111.20A 116.70 +.10 116.60 1735 ---- 117.40B 106.80A 106.80A 112.20 +.10 112.10 1 1740 ---- 112.90B 102.40A 102.40A 107.70 UNCH 107.70 1745 ---- 108.40B 98.00A 98.00A 103.30 UNCH 103.30 1750 ---- 104.00B 93.80A 93.80A 99.00 UNCH 99.00 1755 ---- 99.70B 89.60A 89.60A 94.70 UNCH 94.70 1760 ---- 95.40B 85.40A 85.40A 90.50 UNCH 90.50 1 1765 ---- 91.10B 81.40A 81.40A 86.40 UNCH 86.40 1 1770 ---- 87.00B 77.40A 77.40A 82.40 +.10 82.30 1775 ---- 82.90B 73.60A 73.60A 78.40 UNCH 78.40 1 1780 ---- 78.90B 69.80A 69.80A 74.50 UNCH 74.50 1785 ---- 75.00B 66.10A 66.10A 70.70 UNCH 70.70 1790 ---- 71.20B 62.50A 62.50A 67.00 UNCH 67.00 1795 ---- 67.40B 59.10A 59.10A 63.40 UNCH 63.40 1800 ---- 63.80B 55.70A 55.70A 59.90 UNCH 59.90 1805 ---- 60.30B 52.50A 52.50A 56.60 UNCH 56.60 1 2 1810 ---- 56.90B 49.40A 49.40A 53.30 UNCH 53.30 3 1815 ---- 53.70B 46.40A 46.40A 50.20 UNCH 50.20 1 1 1820 ---- 50.50B 43.50A 43.50A 47.10 UNCH 47.10 3 8 1825 ---- 47.50B 40.80A 40.80A 44.20 UNCH 44.20 13 1830 ---- 44.60B 38.20A 38.20A 41.40 -.10 41.50 1 18 1835 36.20 41.80B 35.70A 41.80B 38.80 UNCH 2 38.80 2 1840 ---- 39.10B 33.30A 33.30A 36.20 -.10 36.30 3 1845 33.30 36.60B 31.10A 31.40A 33.80 UNCH 1 33.80 1 25 1850 ---- 34.20B 28.90A 28.90A 31.50 -.10 31.60 1 1 1855 ---- 31.90B 26.90A 26.90A 29.30 -.10 29.40 4 1860 ---- 29.70B 25.00A 25.00A 27.30 UNCH 27.30 2 1865 ---- 27.60B 23.30A 23.30A 25.30 -.10 25.40 1870 ---- 25.60B 21.60A 21.60A 23.50 -.10 23.60 10 1875 ---- 23.80B 20.00A 20.00A 21.80 -.10 21.90 6 1880 ---- 22.00B 18.70A 18.70A 20.10 -.20 20.30 1885 ---- 20.40B 17.30A 17.30A 18.60 -.20 18.80 3 1890 ---- 18.90B 16.00A 16.00A 17.20 -.20 1 17.40 2 1895 ---- 17.50B 14.80A 14.80A 15.90 -.20 16.10 1 1900 ---- 16.10B 13.80A 13.80A 14.70 -.20 14.90 1 2 1905 ---- 14.90B 12.70A 12.70A 13.50 -.30 1 13.80 3 1910 ---- 13.70B 11.80A 11.80A 12.50 -.20 12.70 1915 ---- 12.60B 10.90A 10.90A 11.50 -.30 11.80 4 1920 ---- 11.60B 10.10A 10.10A 10.60 -.30 10.90 1 1925 ---- 10.70B 9.30A 9.30A 9.80 -.20 10.00 1930 ---- 9.90B 8.60A 8.60A 9.00 -.30 9.30 2 1935 ---- 9.10B 8.00A 8.00A 8.30 -.30 8.60 1 1 1940 ---- 8.40B 7.40A 7.40A 7.60 -.30 7.90 1945 ---- 7.70B 6.80A 6.80A 7.00 -.30 7.30 14 1950 ---- 7.10B 6.30A 6.30A 6.50 -.30 6.80 8 1955 ---- 6.60B 5.90A 5.90A 5.90 -.40 6.30 1 1960 ---- 6.10B 5.40A 5.40A 5.50 -.30 5.80 1965 ---- 5.60B 5.00A 5.00A 5.10 -.30 5.40 1970 ---- 5.20B 4.70A 4.70A 4.70 -.30 5.00 1 1975 ---- 4.80B 4.30A 4.30A 4.30 -.30 4.60 2 2 1980 ---- 4.40B 4.00A 4.00A 4.00 -.30 4.30 1 1985 ---- 4.10B 3.70A 3.70A 3.70 -.30 4.00 1990 ---- 3.80B 3.50A 3.50A 3.40 -.30 3.70 1995 ---- 3.50B 3.20A 3.20A 3.20 -.20 3.40 2000 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 3 2005 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 2010 ---- 2.80B 2.60A 2.60A 2.60 -.10 2.70 1 2015 ---- 2.60B 2.40A 2.60B 2.40 -.10 2.50 2020 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 2025 ---- ---- ---- ---- 2.10 -.10 2.20 2030 2.00 2.10B 2.00 2.10B 2.00 UNCH 1 2.00 1 2035 ---- ---- ---- ---- 1.80 -.10 1.90 2040 1.80 1.80 1.80 1.80 1.70 -.10 3 1.80 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 12 156 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- .60A .60A .50 -.20 .70 1615 ---- ---- .60A .60A .60 -.10 .70 1 1620 ---- ---- .70A .70A .70 -.10 .80 1 1625 .80 .80 .70A .70A .70 -.20 1 .90 3 1630 ---- ---- .80A .80A .80 -.10 .90 1635 ---- ---- .80A .80A .90 -.10 1.00 1640 ---- ---- .90A .90A .90 -.20 1.10 1645 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 5 1650 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1 7 1655 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1 1 1660 1.30 1.30 1.30 1.30 1.30 -.20 2 1.50 2 2 1665 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 3 1670 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 1675 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 1 1680 ---- ---- 1.80A 1.80A 1.90 -.20 2.10 1685 ---- ---- 1.90A 1.90A 2.10 -.20 2.30 1 1690 ---- ---- 2.10A 2.10A 2.30 -.20 2.50 2 1695 ---- ---- 2.30A 2.30A 2.50 -.20 2.70 1 1700 ---- ---- 2.50A 2.50A 2.80 -.20 3.00 2 1705 ---- ---- 2.70A 2.70A 3.00 -.30 3.30 1710 ---- ---- 3.00A 3.00A 3.30 -.30 3.60 15 1715 ---- 4.00B 3.30A 4.00B 3.70 -.20 3.90 1720 ---- 4.40B 3.60A 4.40B 4.00 -.30 4.30 2 1725 ---- 4.90B 4.00A 4.90B 4.40 -.30 4.70 2 3 1730 ---- 5.40B 4.40A 5.40B 4.90 -.20 5.10 6 1735 ---- 5.90B 4.80A 5.90B 5.30 -.30 5.60 6 1740 ---- 6.50B 5.40A 6.50B 5.90 -.20 6.10 1 2 1745 ---- 7.20B 5.80A 7.20B 6.50 -.20 6.70 3 1750 ---- 7.90B 6.50A 7.90B 7.10 -.30 7.40 8 1755 ---- 8.70B 7.10A 8.70B 7.80 -.30 8.10 1760 ---- 9.50B 7.80A 9.50B 8.60 -.30 8.90 1 1765 ---- 10.50B 8.60A 10.50B 9.50 -.20 9.70 1770 ---- 11.50B 9.40A 11.50B 10.40 -.30 10.70 1 1775 ---- 12.60B 10.30A 12.60B 11.40 -.30 11.70 1780 12.40 13.80B 11.40A 13.70B 12.50 -.30 2 12.80 11 1785 ---- 15.10B 12.40A 15.10B 13.70 -.30 14.00 1790 ---- 16.50B 13.60A 16.50B 15.00 -.30 15.30 4 1795 16.40 18.00B 14.90A 17.90B 16.40 -.30 3 16.70 1 1800 ---- 19.60B 16.30A 19.60B 17.90 -.30 18.20 1805 ---- 21.40B 17.80A 21.40B 19.50 -.30 19.80 21 1810 ---- 23.20B 19.30A 23.20B 21.20 -.30 1 21.50 11 1815 ---- 25.20B 21.00A 25.20B 23.10 -.30 23.40 1820 ---- 27.30B 22.90A 27.30B 25.00 -.30 25.30 2 1825 ---- 29.60B 24.90A 29.60B 27.10 -.30 27.40 1 1 1830 ---- 31.90B 26.90A 31.90B 29.30 -.30 29.60 2 1835 ---- 34.40B 29.10A 34.40B 31.60 -.30 31.90 2 1840 ---- 36.90B 31.40A 36.90B 34.00 -.40 34.40 1 1845 ---- 39.60B 33.80A 39.60B 36.60 -.30 36.90 4 1850 ---- 42.40B 36.50A 42.40B 39.30 -.30 39.60 1855 ---- 45.40B 39.10A 45.40B 42.10 -.30 42.40 1860 ---- 48.50B 41.90A 48.50B 45.00 -.40 45.40 1865 ---- 51.70B 44.80A 51.70B 48.00 -.40 48.40 1870 ---- 55.00B 47.80A 55.00B 51.20 -.40 51.60 1875 ---- 58.40B 51.00A 58.40B 54.40 -.40 54.80 1880 ---- 62.00B 54.20A 62.00B 57.80 -.40 58.20 1885 ---- 65.60B 57.60A 65.60B 61.30 -.40 61.70 1890 ---- 69.30B 61.10A 69.30B 64.90 -.40 65.30 1895 ---- 73.10B 64.60A 73.10B 68.50 -.50 69.00 1900 ---- 77.00B 68.30A 77.00B 72.30 -.50 72.80 1905 ---- 81.00B 72.00A 81.00B 76.10 -.50 76.60 1910 ---- 85.10B 75.80A 85.10B 80.00 -.60 80.60 1915 ---- 89.20B 79.80A 89.20B 84.00 -.60 84.60 1920 ---- 93.40B 83.70A 93.40B 88.10 -.60 88.70 1925 ---- 97.60B 87.80A 97.60B 92.30 -.50 92.80 1930 ---- 102.00B 91.90A 102.00B 96.50 -.60 97.10 1935 ---- 106.30B 96.10A 106.30B 100.70 -.70 101.40 1940 ---- 110.80B 100.40A 110.80B 105.10 -.60 105.70 1945 ---- 115.20B 104.70A 115.20B 109.50 -.60 110.10 1950 ---- 119.70B 109.10A 119.70B 113.90 -.60 114.50 1955 ---- 124.30B 113.50A 124.30B 118.40 -.60 119.00 1960 ---- 128.90B 118.00A 128.90B 122.90 -.60 123.50 1965 ---- 133.50B 122.50A 133.50B 127.50 -.60 128.10 1970 ---- 138.10B 127.10A 138.10B 132.10 -.60 132.70 1975 ---- 142.80B 131.70A 142.80B 136.70 -.60 137.30 1980 ---- 146.50B 136.30A 146.50B 141.40 -.60 142.00 1985 ---- 151.20B 141.40A 151.20B 146.10 -.50 146.60 1990 ---- 155.90B 146.10A 155.90B 150.80 -.50 151.30 1995 ---- 160.60B 150.70A 160.50B 155.50 -.60 156.10 2000 ---- 166.50B 155.10A 166.50B 160.30 -.50 160.80 2005 ---- 170.20B 160.30A 170.20B 165.10 -.50 165.60 2010 ---- 175.00B 165.00A 174.90B 169.90 -.40 170.30 2015 ---- 179.80B 169.80A 179.80B 174.70 -.40 175.10 2020 ---- 184.70B 174.60A 184.70B 179.50 -.40 179.90 2025 ---- 190.60B 179.00A 190.60B 184.40 -.40 184.80 2030 ---- 194.40B 184.30A 194.40B 189.30 -.30 189.60 2035 ---- 199.30B 189.20A 199.30B 194.10 -.40 194.50 2040 ---- 204.20B 194.00A 204.20B 199.00 -.30 199.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 8 137 G1W JAN23 Gold Weekly Wednesday Option - Week 1 CALL 1590 ---- 241.60B 231.20A 231.20A 236.20 +.20 236.00 1595 ---- 236.60B 226.20A 226.20A 231.20 +.20 231.00 1600 ---- 231.60B 221.10A 221.10A 226.20 +.20 226.00 1605 ---- 226.70B 216.20A 216.20A 221.20 +.20 221.00 1610 ---- 221.60B 211.00A 211.00A 216.20 +.20 216.00 1615 ---- 216.70B 206.20A 206.20A 211.20 +.20 211.00 1620 ---- 211.60B 201.20A 201.20A 206.20 +.20 206.00 1625 ---- 206.70B 196.20A 196.20A 201.20 +.20 201.00 1630 ---- 201.70B 191.20A 191.20A 196.20 +.20 196.00 1635 ---- 196.70B 186.20A 186.20A 191.20 +.20 191.00 1640 ---- 191.60B 181.20A 181.20A 186.20 +.20 186.00 1645 ---- 186.70B 176.20A 176.20A 181.20 +.20 181.00 1650 ---- 181.60B 170.10A 170.10A 176.30 +.30 176.00 1655 ---- 176.70B 166.10A 166.10A 171.30 +.30 171.00 1660 ---- 171.60B 161.10A 161.10A 166.30 +.30 166.00 1665 ---- 166.70B 156.10A 156.10A 161.30 +.30 161.00 1670 ---- 161.60B 151.10A 151.10A 156.30 +.30 156.00 1675 ---- 156.60B 145.10A 145.10A 151.30 +.30 151.00 1680 ---- 151.60B 141.10A 141.10A 146.30 +.20 146.10 1685 ---- 146.60B 136.10A 136.10A 141.30 +.20 141.10 1690 ---- 141.60B 131.10A 131.10A 136.30 +.20 136.10 1695 ---- 136.60B 126.10A 126.10A 131.30 +.20 131.10 1700 ---- 131.70B 120.10A 120.10A 126.30 +.20 126.10 1705 ---- 126.60B 116.20A 116.20A 121.30 +.20 121.10 1710 ---- 121.60B 111.20A 111.20A 116.30 +.20 116.10 1715 ---- 116.60B 106.20A 106.20A 111.30 +.20 111.10 1720 ---- 111.70B 101.00A 101.00A 106.30 +.20 106.10 1725 ---- 107.20B 95.20A 95.20A 101.30 +.20 101.10 1730 ---- 101.60B 91.10A 91.10A 96.30 +.20 96.10 1735 ---- 96.60B 86.10A 86.10A 91.30 +.20 91.10 1740 ---- 91.60B 81.20A 81.20A 86.30 +.20 86.10 1745 ---- 86.70B 76.20A 76.20A 81.30 +.20 81.10 1750 ---- 82.20B 70.30A 70.30A 76.30 +.10 76.20 1755 ---- 76.70B 66.00A 66.00A 71.30 +.10 71.20 1760 ---- 71.70B 61.20A 61.20A 66.30 UNCH 66.30 1765 ---- 66.70B 56.20A 56.20A 61.30 -.10 61.40 1770 ---- 61.80B 51.20A 51.20A 56.30 -.20 56.50 6 1775 ---- 57.30B 45.80A 45.80A 51.40 -.20 51.60 1780 ---- 51.90B 41.00A 41.00A 46.50 -.30 46.80 5 1785 ---- 47.00B 36.30A 36.30A 41.70 -.40 42.10 10 1790 ---- 42.30B 31.80A 31.80A 37.00 -.40 37.40 1795 ---- 37.80B 27.40A 27.40A 32.40 -.50 32.90 5 9 1800 ---- 33.10B 23.30A 23.30A 27.90 -.70 1 28.60 3 413 1805 ---- 28.60B 19.30A 19.30A 23.70 -.90 24.60 2 16 1810 ---- 24.30B 15.80A 15.80A 19.70 -1.10 20.80 5 20 1815 15.50 20.20B 12.60A 18.90B 16.00 -1.30 4 17.30 15 1820 12.30 16.50B 9.90A 10.10A 12.70 -1.50 8 14.20 24 7 1825 10.60 13.20B 7.60A 12.10B 9.90 -1.50 27 11.40 8 37 1830 9.50 10.50 5.70A 9.60B 7.50 -1.50 31 9.00 8 12 1835 4.40 8.00B 4.20A 7.30B 5.50 -1.50 13 7.00 16 20 1840 4.20 6.10B 3.10A 5.50B 4.00 -1.30 18 5.30 17 17 1845 4.10 4.50B 2.20A 4.00B 2.90 -1.10 27 4.00 6 5 1850 3.10 3.40 1.60A 2.90B 2.10 -.90 44 3.00 1 311 1855 1.30 2.40B 1.20A 2.10 1.50 -.80 13 2.30 11 29 1860 1.60 1.80 .90A 1.50B 1.00 -.70 397 1.70 5 869 1865 .60 1.00 .60 .90A .70 -.60 21 1.30 14 20 1870 .60 .60 .50A .70B .50 -.50 8 1.00 2 5 1875 .50 .60B .40A .60B .40 -.40 1 .80 16 53 1880 .60 .60 .10 .30B .30 -.30 14 .60 32 1885 ---- ---- .30A .30A .20 -.30 .50 13 1890 .20 .20 .20 .20 .20 -.20 2 .40 15 37 1895 .10 .20 .10 .20 .10 -.20 102 .30 1900 .20 .20 .20 .20 .10 -.20 18 .30 33 1905 .20 .20 .20 .20 .10 -.10 1 .20 1 1910 ---- ---- ---- ---- .10 -.10 .20 1 1915 ---- ---- ---- ---- .10 UNCH .10 2 1920 .20 .20 .10 .10 .10 UNCH 2 .10 20 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 20 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 20 1945 ---- ---- ---- ---- .10 UNCH .10 1 1950 ---- ---- ---- ---- .10 UNCH .10 10 1955 ---- ---- ---- ---- .10 UNCH .10 10 1960 ---- ---- ---- ---- .10 UNCH .10 10 1965 ---- ---- ---- ---- .10 UNCH .10 45 1970 ---- ---- ---- ---- .10 UNCH .10 20 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2 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 752 158 2156 G1W JAN23 Gold Weekly Wednesday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1052 1452 1595 ---- ---- ---- ---- .10 UNCH .10 200 300 1600 ---- ---- ---- ---- .10 UNCH .10 104 1605 ---- ---- ---- ---- .10 UNCH .10 102 1610 ---- ---- ---- ---- .10 UNCH .10 31 1615 ---- ---- ---- ---- .10 UNCH .10 30 1620 ---- ---- ---- ---- .10 UNCH .10 29 1625 ---- ---- ---- ---- .10 UNCH .10 29 1630 ---- ---- ---- ---- .10 UNCH .10 29 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 2 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 5 1690 ---- ---- ---- ---- .10 UNCH .10 7 1695 ---- ---- ---- ---- .10 UNCH .10 7 1700 ---- ---- ---- ---- .10 UNCH .10 48 1705 ---- ---- ---- ---- .10 UNCH .10 25 1710 ---- ---- ---- ---- .10 UNCH .10 6 1715 ---- ---- ---- ---- .10 UNCH .10 1 6 1720 ---- ---- ---- ---- .10 UNCH .10 1725 .10 .10 .10 .10 .10 UNCH 1 .10 10 29 1730 ---- ---- ---- ---- .10 UNCH .10 5 1735 ---- ---- ---- ---- .10 UNCH .10 5 11 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- .10A .10A .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 33 1755 .20 .20 .10 .10 .10 -.20 108 .30 14 29 1760 ---- ---- .20A .20A .10 -.20 8 .30 2 151 1765 ---- ---- .20A .20A .10 -.30 .40 13 1770 .20 .20 .20 .30B .20 -.30 3 .50 2 131 1775 .60 .60 .30A .30A .20 -.40 4 .60 1 5 1780 .90 .90 .40 .50B .40 -.40 15 .80 2 14 1785 .70 1.20B .30 .50B .60 -.50 10 1.10 1 11 1790 1.50 1.70B .60 .60 .80 -.70 41 1.50 78 84 1795 1.30 2.30B .70 1.10B 1.20 -.80 12 2.00 93 17 1800 2.90 3.30B 1.00 1.30 1.70 -1.00 118 2.70 4 274 1805 2.40 4.50B 1.70A 1.70A 2.50 -1.10 11 3.60 30 44 1810 5.00 6.00B 2.40A 2.60A 3.50 -1.30 22 4.80 9 48 1815 8.10 8.10 3.30A 5.10B 4.80 -1.50 138 6.30 2 2 1820 6.30 10.10B 4.60A 5.20 6.50 -1.70 90 8.20 1 6 1825 10.00 12.60B 6.30A 6.80 8.70 -1.70 22 10.40 12 1830 9.20 15.50B 8.40A 9.20A 11.30 -1.70 11 13.00 1 5 1835 ---- 19.10B 10.90A 19.10B 14.30 -1.70 16.00 1840 ---- 22.90B 13.90A 22.90B 17.80 -1.50 19.30 1845 ---- 27.10B 17.30A 27.10B 21.70 -1.30 23.00 1850 ---- 31.50B 21.10A 31.50B 25.80 -1.20 27.00 1855 ---- 36.00B 25.20A 36.00B 30.20 -1.10 31.30 1860 ---- 40.70B 29.50A 40.70B 34.80 -.90 35.70 1 1865 ---- 45.50B 34.00A 45.50B 39.50 -.80 40.30 1870 ---- 49.40B 38.70A 49.40B 44.30 -.70 45.00 1875 ---- 55.20B 43.50A 55.20B 49.20 -.60 49.80 1880 ---- 59.30B 48.70A 59.30B 54.10 -.50 54.60 1885 ---- 64.20B 53.60A 64.20B 59.00 -.50 59.50 1890 ---- 69.20B 58.60A 69.20B 63.90 -.50 64.40 1895 ---- 74.20B 63.50A 74.20B 68.90 -.40 69.30 1900 ---- 80.00B 68.00A 80.00B 73.90 -.30 74.20 1905 ---- 84.00B 73.50A 84.00B 78.90 -.30 79.20 1910 ---- 89.00B 78.50A 89.00B 83.90 -.20 84.10 1915 ---- 94.00B 83.50A 94.00B 88.90 -.20 89.10 1920 ---- 98.90B 88.60A 98.90B 93.90 -.20 94.10 1925 ---- 105.00B 92.90A 104.90B 98.90 -.20 99.10 1930 ---- 108.90B 98.60A 108.80B 103.90 -.20 104.10 1935 ---- 113.90B 103.60A 113.80B 108.90 -.20 109.10 1940 ---- 118.80B 108.50A 118.80B 113.90 -.20 114.10 1945 ---- 123.80B 113.40A 123.80B 118.90 -.20 119.10 1950 ---- 129.90B 117.90A 129.90B 123.90 -.20 124.10 1955 ---- 133.80B 123.40A 133.80B 128.90 -.20 129.10 1960 ---- 138.80B 128.40A 138.80B 133.90 -.20 134.10 1965 ---- 143.80B 133.40A 143.80B 138.90 -.20 139.10 1970 ---- 148.80B 138.40A 148.70B 143.90 -.20 144.10 1975 ---- 154.90B 142.90A 154.90B 148.90 -.10 149.00 1980 ---- 158.80B 148.40A 158.70B 153.90 -.10 154.00 1985 ---- 163.80B 153.40A 163.80B 158.90 -.10 159.00 1990 ---- 168.80B 158.40A 168.80B 163.90 -.10 164.00 1995 ---- 173.80B 163.40A 173.70B 168.90 -.10 169.00 2000 ---- 179.90B 168.30A 179.90B 173.90 -.10 174.00 2005 ---- 183.80B 173.40A 183.70B 178.80 -.20 179.00 2010 ---- 188.80B 178.40A 188.70B 183.80 -.20 184.00 2015 ---- 193.80B 183.40A 193.70B 188.80 -.20 189.00 2020 ---- 198.80B 188.40A 198.70B 193.80 -.20 194.00 2025 ---- 203.80B 193.40A 203.70B 198.80 -.20 199.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 614 1508 3137 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 276.60B 266.00A 266.00A 271.20 +.20 271.00 1560 ---- 271.60B 261.20A 261.20A 266.20 +.20 266.00 1565 ---- 266.60B 256.20A 256.20A 261.20 +.20 261.00 1570 ---- 261.60B 251.20A 251.20A 256.20 +.20 256.00 1575 ---- 256.60B 246.20A 246.20A 251.20 +.20 251.00 1580 ---- 251.60B 241.20A 241.20A 246.20 +.20 246.00 1585 ---- 246.60B 236.20A 236.20A 241.20 +.20 241.00 1590 ---- 241.60B 231.10A 231.10A 236.20 +.20 236.00 1595 ---- 236.70B 226.10A 226.10A 231.20 +.20 231.00 1600 ---- 231.70B 221.10A 221.10A 226.20 +.20 226.00 1605 ---- 226.60B 216.10A 216.10A 221.20 +.20 221.00 1610 ---- 221.60B 211.10A 211.10A 216.20 +.20 216.00 1615 ---- 216.70B 206.10A 206.10A 211.20 +.20 211.00 1620 ---- 211.60B 201.10A 201.10A 206.20 +.20 206.00 1625 ---- 206.60B 195.10A 195.10A 201.20 +.20 201.00 1630 ---- 201.60B 191.10A 191.10A 196.20 +.20 196.00 1635 ---- 196.60B 186.10A 186.10A 191.20 +.20 191.00 1640 ---- 191.60B 181.10A 181.10A 186.20 +.20 186.00 1645 ---- 186.60B 176.00A 176.00A 181.20 +.20 181.00 1650 ---- 182.10B 170.10A 170.10A 176.20 +.20 176.00 1655 ---- 176.60B 166.10A 166.10A 171.20 +.20 171.00 1660 ---- 171.60B 161.10A 161.10A 166.20 +.20 166.00 1665 ---- 166.60B 156.10A 156.10A 161.20 +.20 161.00 1670 ---- 161.50B 151.10A 151.10A 156.20 +.20 156.00 1675 ---- 157.20B 145.20A 145.20A 151.20 +.20 151.00 1680 ---- 151.50B 141.20A 141.20A 146.20 +.10 146.10 1685 ---- 146.60B 136.30A 136.30A 141.20 +.10 141.10 1690 ---- 141.70B 131.30A 131.30A 136.20 +.10 136.10 1695 ---- 136.70B 126.30A 126.30A 131.20 +.10 131.10 1700 ---- 132.20B 120.30A 120.30A 126.20 +.10 126.10 1705 ---- 126.70B 116.20A 116.20A 121.20 +.10 121.10 1710 ---- 121.70B 111.10A 111.10A 116.20 UNCH 116.20 1715 ---- 116.60B 106.20A 106.20A 111.20 UNCH 111.20 1720 ---- 111.70B 101.20A 101.20A 106.30 UNCH 106.30 1725 ---- 107.30B 95.50A 95.50A 101.30 UNCH 101.30 1730 ---- 101.90B 91.30A 91.30A 96.40 UNCH 96.40 1735 ---- 96.90B 86.30A 86.30A 91.40 -.10 91.50 1740 ---- 92.00B 81.40A 81.40A 86.50 -.10 86.60 1745 ---- 86.90B 76.50A 76.50A 81.60 -.10 81.70 1750 ---- 82.50B 71.00A 71.00A 76.70 -.10 76.80 1755 ---- 77.20B 66.20A 66.20A 71.80 -.20 72.00 1760 ---- 72.20B 61.50A 61.50A 67.00 -.30 67.30 1765 ---- 67.60B 56.80A 56.80A 62.30 -.20 62.50 1770 ---- 63.10B 52.20A 52.20A 57.50 -.40 57.90 2 1775 ---- 58.40B 47.60A 47.60A 52.90 -.40 53.30 2 1780 ---- 53.70B 43.30A 43.30A 48.40 -.40 48.80 11 1785 ---- 49.20B 39.00A 39.00A 43.90 -.50 44.40 1790 ---- 44.70B 35.00A 35.00A 39.60 -.50 40.10 7 1795 ---- 40.40B 31.10A 31.10A 35.50 -.60 36.10 4 1800 ---- 36.30B 27.50A 27.50A 31.60 -.60 32.20 65 1805 ---- 32.30B 24.10A 24.10A 27.90 -.60 28.50 1810 ---- 28.60B 21.00A 21.00A 24.50 -.60 25.10 11 1815 ---- 25.10B 18.10A 18.10A 21.30 -.60 21.90 21 28 1820 18.70 21.80B 15.50A 15.50A 18.40 -.60 1 19.00 18 1825 15.50 18.90B 13.10A 18.90B 15.80 -.60 5 16.40 2 36 1830 ---- 16.20B 11.10A 11.10A 13.40 -.60 14.00 55 1835 ---- 13.80B 9.30A 9.30A 11.20 -.70 1 11.90 29 1840 ---- 11.60B 7.80A 7.80A 9.40 -.60 6 10.00 2 47 1845 7.90 9.60B 6.50A 9.50B 7.80 -.60 1 8.40 1 7 1850 7.00 8.00B 5.40A 7.90B 6.40 -.60 8 7.00 1 187 1855 6.20 6.60B 4.50A 4.50A 5.20 -.60 10 5.80 2 17 1860 ---- 5.40B 3.70A 3.70A 4.20 -.60 4.80 7 1865 4.10 4.40B 3.00A 4.40B 3.40 -.60 6 4.00 49 1870 3.50 3.60B 2.50A 3.50 2.70 -.60 6 3.30 35 1875 2.40 2.90B 1.90 2.80B 2.20 -.50 13 2.70 42 1880 ---- 2.40B 1.70A 2.40B 1.80 -.40 2.20 2 1885 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 43 1890 1.10 1.10 1.10 1.40B 1.20 -.40 2 1.60 18 1895 ---- ---- .90A .90A 1.00 -.30 1.30 2 1900 .70 .70 .70 .90B .80 -.30 2 1.10 1 51 1905 .70 .70 .60A .80B .70 -.20 3 .90 15 1910 ---- ---- .60A .60A .60 -.20 .80 1915 ---- ---- .50A .50A .50 -.20 .70 18 1920 ---- ---- .40A .40A .40 -.20 4 .60 6 1925 .40 .40 .40 .40 .30 -.20 3 .50 58 1930 ---- ---- .30A .30A .30 -.20 .50 1 7 1935 ---- ---- .30A .30A .30 -.10 .40 1940 ---- ---- .30A .30A .20 -.20 .40 4 1945 ---- ---- .20A .20A .20 -.10 .30 1950 ---- ---- .20A .20A .20 -.10 .30 414 1955 ---- ---- ---- ---- .10 -.10 .20 14 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 -.10 .20 1970 ---- ---- ---- ---- .10 -.10 .20 1975 ---- ---- ---- ---- .10 -.10 .20 19 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 2005 ---- ---- ---- ---- .10 UNCH .10 21 2010 ---- ---- ---- ---- .10 UNCH .10 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 31 1351 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 .10 48 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1 1625 ---- ---- ---- ---- .10 UNCH .10 3 1630 ---- ---- ---- ---- .10 UNCH .10 5 5 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1 1645 ---- ---- ---- ---- .10 UNCH .10 10 1650 .10 .10 .10 .10 .10 UNCH 1 .10 54 145 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 6 1670 ---- ---- ---- ---- .10 UNCH .10 10 1675 ---- ---- ---- ---- .10 UNCH .10 18 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- ---- ---- ---- .10 -.10 .20 1 1690 ---- ---- ---- ---- .10 -.10 .20 2 1695 ---- ---- ---- ---- .10 -.10 .20 41 1700 ---- ---- ---- ---- .10 -.10 .20 54 162 1705 ---- ---- ---- ---- .10 -.10 .20 2 1710 ---- ---- .20A .20A .10 -.20 .30 1 1715 ---- ---- .20A .20A .10 -.20 .30 1 1720 ---- ---- .20A .20A .10 -.20 .30 13 1725 ---- ---- .30A .30A .20 -.20 .40 15 82 1730 ---- ---- .30A .30A .20 -.30 .50 1 1735 ---- ---- .30A .30A .30 -.20 .50 7 1740 .30 .30 .30 .30 .30 -.30 2 .60 17 1745 ---- ---- .40A .40A .40 -.40 .80 9 1750 ---- ---- .50A .50A .60 -.30 .90 30 90 1755 .70 .70 .70 .80B .70 -.40 6 1.10 18 1760 ---- ---- .80A .80A .90 -.40 1.30 18 1765 1.40 1.40 1.00A 1.00A 1.10 -.50 1 1.60 10 1770 1.20 2.00B 1.20 1.20 1.40 -.50 3 1.90 6 12 1775 ---- 2.50B 1.50A 2.50B 1.80 -.50 9 2.30 1 26 1780 ---- 3.10B 1.80A 3.10B 2.20 -.60 2.80 38 1785 ---- 3.90B 2.30A 3.90B 2.80 -.60 6 3.40 25 1790 ---- 4.90B 2.80A 4.90B 3.50 -.70 4.20 3 16 1795 4.80 6.00B 3.60A 4.00 4.40 -.70 7 5.10 15 35 1800 ---- 7.40B 4.40A 7.40B 5.40 -.80 1 6.20 4 32 1805 6.50 9.00B 5.40A 5.40A 6.80 -.80 1 7.60 9 18 1810 7.10 10.90B 6.70A 8.70B 8.30 -.80 2 9.10 2 5 1815 ---- 13.00B 8.20A 12.90B 10.10 -.90 11.00 9 12 1820 12.90 15.30B 10.00A 10.00A 12.20 -.80 5 13.00 4 1825 14.80 17.90B 12.00A 12.00A 14.60 -.80 5 15.40 2 1830 ---- 20.70B 14.30A 20.70B 17.20 -.80 18.00 1835 ---- 23.80B 16.90A 23.80B 20.00 -.90 20.90 1 1840 ---- 27.20B 19.70A 27.20B 23.20 -.80 24.00 1845 ---- 30.90B 22.80A 30.90B 26.50 -.90 27.40 1850 ---- 34.90B 26.10A 34.90B 30.10 -.90 31.00 1855 ---- 39.00B 29.70A 39.00B 34.00 -.80 34.80 1860 ---- 43.20B 33.40A 43.20B 38.00 -.80 38.80 1865 ---- 47.60B 37.40A 47.60B 42.20 -.70 42.90 1 1870 ---- 52.10B 41.60A 52.10B 46.50 -.70 47.20 1875 ---- 56.70B 45.90A 56.70B 51.00 -.60 51.60 1 1880 ---- 61.30B 50.30A 61.30B 55.50 -.70 56.20 1885 ---- 66.00B 54.80A 66.00B 60.20 -.60 60.80 1890 ---- 70.80B 59.50A 70.80B 64.90 -.60 65.50 1895 ---- 75.60B 64.20A 75.60B 69.70 -.50 70.20 1900 ---- 80.50B 68.90A 80.50B 74.50 -.50 75.00 1905 ---- 84.60B 74.20A 84.60B 79.40 -.50 79.90 1910 ---- 89.60B 78.90A 89.60B 84.30 -.40 84.70 1915 ---- 94.40B 83.90A 94.40B 89.20 -.40 89.60 1920 ---- 99.40B 88.90A 99.40B 94.10 -.40 94.50 1925 ---- 105.10B 93.20A 105.10B 99.10 -.30 99.40 1930 ---- 109.30B 98.60A 109.30B 104.00 -.40 104.40 1935 ---- 114.20B 103.70A 114.20B 109.00 -.30 109.30 1940 ---- 119.20B 108.50A 119.20B 113.90 -.40 114.30 1945 ---- 124.20B 113.60A 124.20B 118.90 -.30 119.20 1950 ---- 130.00B 118.00A 130.00B 123.90 -.30 124.20 1955 ---- 134.00B 123.50A 134.00B 128.90 -.30 129.20 1960 ---- 139.00B 128.50A 139.00B 133.80 -.30 134.10 1965 ---- 144.00B 133.50A 144.00B 138.80 -.30 139.10 1970 ---- 148.90B 138.50A 148.90B 143.80 -.30 144.10 1975 ---- 155.00B 142.90A 154.90B 148.80 -.30 149.10 1980 ---- 159.00B 148.60A 159.00B 153.80 -.30 154.10 1985 ---- 163.90B 153.60A 163.80B 158.80 -.20 159.00 1990 ---- 168.80B 158.50A 168.80B 163.80 -.20 164.00 1995 ---- 173.80B 163.50A 173.80B 168.80 -.20 169.00 2000 ---- 179.90B 167.90A 179.90B 173.80 -.20 174.00 2005 ---- 183.80B 173.40A 183.80B 178.80 -.20 179.00 2010 ---- 188.80B 178.40A 188.80B 183.80 -.20 184.00 2015 ---- 193.80B 183.40A 193.80B 188.80 -.20 189.00 2020 ---- 198.80B 188.40A 198.70B 193.80 -.20 194.00 2025 ---- 204.90B 192.90A 204.90B 198.80 -.20 199.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 207 957 G2W JAN23 Gold Weekly Wednesday Option - Week 2 CALL 1590 ---- 241.60B 231.10A 231.10A 236.20 +.20 236.00 1595 ---- 236.60B 226.20A 226.20A 231.20 +.20 231.00 1600 ---- 231.60B 220.10A 220.10A 226.20 +.20 226.00 1605 ---- 226.60B 216.10A 216.10A 221.20 +.20 221.00 1610 ---- 221.60B 211.20A 211.20A 216.20 +.20 216.00 1615 ---- 216.60B 206.10A 206.10A 211.20 +.20 211.00 1620 ---- 211.60B 201.10A 201.10A 206.20 +.20 206.00 1625 ---- 207.20B 195.10A 195.10A 201.20 +.20 201.00 1630 ---- 201.60B 191.10A 191.10A 196.20 +.20 196.00 1635 ---- 196.60B 186.10A 186.10A 191.20 +.10 191.10 1640 ---- 191.60B 181.10A 181.10A 186.20 +.10 186.10 1645 ---- 186.60B 176.20A 176.20A 181.20 +.10 181.10 1650 ---- 182.20B 170.20A 170.20A 176.20 +.10 176.10 1655 ---- 176.60B 166.30A 166.30A 171.20 +.10 171.10 1660 ---- 171.50B 161.30A 161.30A 166.20 +.10 166.10 1665 ---- 166.60B 156.30A 156.30A 161.20 +.10 161.10 1670 ---- 161.70B 151.30A 151.30A 156.20 +.10 156.10 1675 ---- 157.20B 145.20A 145.20A 151.20 +.10 151.10 1680 ---- 151.70B 141.20A 141.20A 146.20 UNCH 146.20 1685 ---- 146.70B 136.20A 136.20A 141.30 +.10 141.20 1690 ---- 141.70B 131.10A 131.10A 136.30 +.10 136.20 1695 ---- 136.60B 126.20A 126.20A 131.30 +.10 131.20 1700 ---- 132.30B 120.40A 120.40A 126.30 UNCH 126.30 1705 ---- 126.80B 116.20A 116.20A 121.40 +.10 121.30 1710 ---- 121.90B 111.30A 111.30A 116.40 +.10 116.30 1715 ---- 116.80B 106.30A 106.30A 111.40 UNCH 111.40 1720 ---- 111.90B 101.40A 101.40A 106.50 UNCH 106.50 1725 ---- 107.40B 95.70A 95.70A 101.60 +.10 101.50 1730 ---- 102.10B 91.50A 91.50A 96.70 +.10 96.60 1735 ---- 97.10B 86.80A 86.80A 91.80 UNCH 91.80 1740 ---- 92.10B 81.20A 81.20A 86.90 UNCH 86.90 1745 ---- 87.30B 76.40A 76.40A 82.00 -.10 82.10 1750 ---- 82.90B 71.60A 71.60A 77.20 -.10 77.30 1755 ---- 78.00B 66.90A 66.90A 72.40 -.10 72.50 1760 ---- 73.30B 62.30A 62.30A 67.70 -.10 67.80 1 1765 ---- 68.50B 57.70A 57.70A 63.00 -.20 63.20 1770 ---- 63.80B 53.20A 53.20A 58.40 -.30 58.70 1775 ---- 59.20B 48.90A 48.90A 53.90 -.30 54.20 1 1780 ---- 54.70B 44.70A 44.70A 49.50 -.40 49.90 1785 ---- 50.30B 40.60A 40.60A 45.30 -.40 45.70 1790 ---- 46.00B 36.70A 36.70A 41.20 -.40 41.60 1795 ---- 41.90B 33.00A 33.00A 37.20 -.50 37.70 1 1800 ---- 37.90B 29.50A 29.50A 33.50 -.40 33.90 3 1805 28.10 34.10B 26.20A 26.50A 29.90 -.50 3 30.40 1810 ---- 30.50B 23.20A 23.20A 26.60 -.50 27.10 1 10 1815 ---- 27.10B 20.30A 20.30A 23.50 -.50 24.00 16 1820 19.90 24.00B 17.60A 24.00B 20.60 -.50 2 21.10 1 1825 ---- 21.10B 15.40A 15.40A 18.00 -.40 1 18.40 28 1830 ---- 18.40B 13.30A 13.30A 15.60 -.50 16.10 31 1835 ---- 16.00B 11.50A 11.50A 13.50 -.40 13.90 1 11 1840 ---- 13.80B 9.80A 9.80A 11.50 -.50 12.00 34 32 1845 9.00 11.80B 8.40A 11.80B 9.80 -.40 3 10.20 7 14 1850 ---- 10.10B 7.20A 7.20A 8.30 -.40 2 8.70 5 5 1855 ---- 8.50B 6.10A 6.10A 7.00 -.40 7.40 1860 5.90 7.20B 5.10A 5.10A 5.90 -.40 1 6.30 2 18 1865 ---- 6.10B 4.40A 4.40A 5.00 -.30 5.30 1870 ---- 5.10B 3.70A 3.70A 4.10 -.40 4.50 13 1875 ---- 4.30B 3.10A 3.10A 3.40 -.40 3.80 14 1880 2.80 3.60B 2.60A 2.60A 2.90 -.30 13 3.20 1885 ---- 3.00B 2.20A 3.00B 2.40 -.30 2.70 1890 ---- 2.50B 1.90A 1.90A 2.00 -.30 2.30 13 1895 ---- 2.10B 1.60A 1.60A 1.70 -.20 1.90 1900 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1905 1.30 1.40 1.20A 1.40 1.20 -.20 4 1.40 2 1910 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1 1915 ---- ---- .90A .90A .80 -.30 1 1.10 1920 .80 .80 .80 .80 .70 -.20 1 .90 1 1925 ---- ---- .70A .70A .60 -.20 2 .80 1930 ---- ---- .60A .60A .50 -.20 .70 1935 ---- ---- .50A .50A .50 -.10 .60 1940 ---- ---- .40A .40A .40 -.20 .60 1945 ---- ---- .40A .40A .30 -.20 .50 1950 ---- ---- .40A .40A .30 -.20 .50 1955 ---- ---- .30A .30A .30 -.10 .40 1960 .30 .30 .30 .30 .20 -.20 61 .40 1965 ---- ---- .30A .30A .20 -.20 .40 1970 ---- ---- ---- ---- .20 -.10 .30 1975 ---- ---- .20A .20A .10 -.20 .30 1980 ---- ---- .20A .20A .10 -.20 .30 1985 ---- ---- .20A .20A .10 -.20 .30 1990 ---- ---- ---- ---- .10 -.10 .20 1995 ---- ---- ---- ---- .10 -.10 .20 2000 ---- ---- ---- ---- .10 -.10 .20 2 2005 ---- ---- ---- ---- .10 -.10 .20 2010 ---- ---- ---- ---- .10 -.10 .20 2015 ---- ---- ---- ---- .10 -.10 .20 2020 ---- ---- ---- ---- .10 -.10 .20 2025 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 94 50 218 G2W JAN23 Gold Weekly Wednesday Option - Week 2 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 2 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .10 -.10 .20 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 1 1675 ---- ---- .20A .20A .10 -.20 .30 1680 ---- ---- .20A .20A .10 -.20 .30 1685 ---- ---- .20A .20A .10 -.20 .30 1690 ---- ---- .20A .20A .20 -.10 .30 68 1695 ---- ---- ---- ---- .20 -.10 .30 42 1700 ---- ---- .30A .30A .20 -.20 .40 2 1705 ---- ---- .30A .30A .30 -.10 .40 1710 ---- ---- .30A .30A .30 -.20 .50 1715 ---- ---- .40A .40A .30 -.20 .50 1720 .40 .40 .40 .40 .40 -.20 1 .60 2 1725 ---- ---- .50A .50A .50 -.10 .60 2 1730 ---- ---- .50A .50A .50 -.20 .70 1 1735 ---- ---- .60A .60A .60 -.30 .90 1 1740 .90 .90 .70A .70A .80 -.20 2 1.00 1 1745 ---- ---- .80A .80A .90 -.30 1 1.20 2 3 1750 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1 1755 ---- 1.70B 1.20A 1.70B 1.30 -.30 8 1.60 8 1760 1.40 2.10B 1.10 1.20 1.50 -.40 5 1.90 2 1765 ---- 2.50B 1.60A 2.50B 1.90 -.40 8 2.30 8 1770 ---- 3.00B 2.00A 3.00B 2.30 -.40 2.70 6 51 1775 3.80 3.80 2.40A 2.40A 2.80 -.50 3 3.30 2 14 1780 ---- 4.50B 2.90A 4.50B 3.40 -.50 3.90 37 1785 ---- 5.40B 3.50A 5.40B 4.10 -.60 4.70 1790 ---- 6.50B 4.20A 6.50B 5.00 -.60 5.60 26 1795 ---- 7.80B 5.10A 7.80B 6.10 -.60 6.70 6 1800 7.80 9.30B 6.10A 8.90B 7.30 -.70 2 8.00 56 54 1805 9.40 11.00B 7.30A 10.60B 8.70 -.70 3 9.40 25 25 1810 10.40 12.90B 8.70A 12.50B 10.40 -.70 3 11.10 2 5 1815 ---- 15.20B 10.30A 15.20B 12.30 -.70 13.00 2 1820 13.30 17.50B 12.20A 14.90B 14.40 -.70 1 15.10 1 6 1825 ---- 20.00B 14.30A 20.00B 16.80 -.60 17.40 2 1830 19.70 22.70B 16.60A 16.60A 19.40 -.60 1 20.00 6 1835 ---- 25.90B 19.20A 25.90B 22.20 -.70 22.90 1840 ---- 29.30B 22.00A 29.30B 25.30 -.60 25.90 1 1845 30.30 32.80B 25.00A 32.60B 28.60 -.60 3 29.20 1850 ---- 36.60B 28.20A 36.60B 32.10 -.60 32.70 7 1855 ---- 40.50B 31.70A 40.50B 35.80 -.60 36.40 1860 ---- 44.70B 35.30A 44.70B 39.70 -.50 40.20 1865 ---- 48.90B 39.20A 48.90B 43.70 -.60 44.30 1870 ---- 53.20B 43.20A 53.20B 47.90 -.50 48.40 1875 ---- 57.70B 47.30A 57.70B 52.20 -.50 52.70 1880 ---- 62.20B 51.60A 62.20B 56.60 -.50 57.10 1885 ---- 66.80B 56.00A 66.80B 61.10 -.50 61.60 1890 ---- 71.50B 60.50A 71.50B 65.70 -.50 66.20 1895 ---- 76.20B 65.00A 76.20B 70.40 -.50 70.90 1900 ---- 81.00B 69.70A 81.00B 75.10 -.50 75.60 1905 ---- 85.80B 74.40A 85.80B 79.90 -.40 80.30 1910 ---- 89.70B 79.10A 89.70B 84.70 -.40 85.10 1915 ---- 94.70B 83.90A 94.70B 89.60 -.40 90.00 1920 ---- 99.60B 89.20A 99.60B 94.40 -.40 94.80 1925 ---- 105.40B 93.60A 105.40B 99.30 -.40 99.70 1930 ---- 109.50B 98.90A 109.50B 104.20 -.40 104.60 1935 ---- 114.40B 103.80A 114.40B 109.20 -.30 109.50 1940 ---- 119.30B 108.70A 119.30B 114.10 -.40 114.50 1945 ---- 124.30B 113.80A 124.30B 119.00 -.40 119.40 1950 ---- 130.10B 118.20A 130.10B 124.00 -.40 124.40 1955 ---- 134.20B 123.60A 134.20B 129.00 -.30 129.30 1960 ---- 139.20B 128.60A 139.20B 133.90 -.40 134.30 1965 ---- 144.20B 133.50A 144.20B 138.90 -.30 139.20 1970 ---- 149.20B 138.60A 149.20B 143.90 -.30 144.20 1975 ---- 155.00B 143.00A 155.00B 148.90 -.30 149.20 1980 ---- 158.90B 148.50A 158.90B 153.80 -.40 154.20 1985 ---- 164.00B 153.50A 164.00B 158.80 -.30 159.10 1990 ---- 169.00B 158.50A 169.00B 163.80 -.30 164.10 1995 ---- 174.00B 163.50A 174.00B 168.80 -.30 169.10 2000 ---- 180.00B 168.00A 179.90B 173.80 -.30 174.10 2005 ---- 184.00B 173.60A 184.00B 178.80 -.30 179.10 2010 ---- 188.90B 178.60A 188.80B 183.80 -.30 184.10 2015 ---- 193.80B 183.60A 193.80B 188.80 -.30 189.10 2020 ---- 198.80B 188.50A 198.80B 193.80 -.30 194.10 2025 ---- 204.90B 192.90A 204.90B 198.80 -.20 199.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 94 386 G3W JAN23 Gold Weekly Wednesday Option - Week 3 CALL 1595 ---- 236.60B 226.10A 226.10A 231.20 +.20 231.00 1600 ---- 231.60B 221.10A 221.10A 226.20 +.20 226.00 1605 ---- 226.50B 216.10A 216.10A 221.20 +.20 221.00 1610 ---- 221.50B 211.20A 211.20A 216.20 +.20 216.00 1615 ---- 216.60B 206.30A 206.30A 211.20 +.20 211.00 1620 ---- 211.60B 201.30A 201.30A 206.20 +.20 206.00 1625 ---- 206.50B 195.20A 195.20A 201.20 +.10 201.10 1630 ---- 201.60B 191.20A 191.20A 196.20 +.10 196.10 1635 ---- 196.70B 186.20A 186.20A 191.20 +.10 191.10 1640 ---- 191.70B 181.20A 181.20A 186.30 +.20 186.10 1645 ---- 186.70B 176.10A 176.10A 181.30 +.20 181.10 1650 ---- 182.20B 170.30A 170.30A 176.30 +.10 176.20 1655 ---- 176.60B 166.20A 166.20A 171.30 +.10 171.20 1660 ---- 171.70B 161.20A 161.20A 166.40 +.20 166.20 1665 ---- 166.80B 156.20A 156.20A 161.40 +.10 161.30 1670 ---- 161.80B 151.30A 151.30A 156.40 +.10 156.30 1675 ---- 157.30B 145.50A 145.50A 151.50 +.10 151.40 1680 ---- 151.90B 141.40A 141.40A 146.50 +.10 146.40 1685 ---- 146.90B 136.40A 136.40A 141.60 +.10 141.50 1690 ---- 142.00B 131.50A 131.50A 136.70 +.10 136.60 1695 ---- 137.00B 126.60A 126.60A 131.70 UNCH 131.70 1700 ---- 132.60B 121.00A 121.00A 126.80 UNCH 126.80 1705 ---- 127.20B 116.80A 116.80A 121.90 UNCH 121.90 1710 ---- 122.30B 112.00A 112.00A 117.10 +.10 117.00 1715 ---- 117.50B 107.10A 107.10A 112.20 UNCH 112.20 1720 ---- 112.60B 102.30A 102.30A 107.40 UNCH 107.40 1725 ---- 108.20B 97.00A 97.00A 102.60 UNCH 102.60 1730 ---- 102.90B 92.90A 92.90A 97.80 UNCH 97.80 1735 ---- 98.10B 88.20A 88.20A 93.10 UNCH 93.10 1740 ---- 93.50B 83.70A 83.70A 88.40 -.10 88.50 1745 ---- 88.80B 78.40A 78.40A 83.80 UNCH 83.80 1750 ---- 84.60B 73.90A 73.90A 79.20 -.10 79.30 1755 ---- 80.00B 69.50A 69.50A 74.70 -.10 74.80 1760 ---- 75.40B 65.10A 65.10A 70.20 -.10 70.30 1765 ---- 71.00B 60.90A 60.90A 65.90 -.10 66.00 1770 ---- 66.60B 56.80A 56.80A 61.60 -.20 61.80 1775 ---- 62.30B 52.80A 52.80A 57.50 -.10 57.60 1780 ---- 58.10B 48.90A 48.90A 53.40 -.20 53.60 1785 ---- 54.10B 45.20A 45.20A 49.50 -.20 49.70 1790 ---- 50.10B 41.60A 41.60A 45.70 -.30 46.00 1795 ---- 46.30B 38.20A 38.20A 42.10 -.30 42.40 1800 ---- 42.70B 35.00A 35.00A 38.70 -.20 38.90 1805 ---- 39.20B 31.90A 31.90A 35.40 -.20 35.60 1810 ---- 35.90B 29.00A 29.00A 32.20 -.30 32.50 1815 ---- 32.80B 26.30A 26.30A 29.30 -.30 29.60 1820 ---- 29.80B 23.70A 23.70A 26.50 -.30 1 26.80 1 1825 ---- 27.00B 21.40A 21.40A 23.90 -.30 24.20 1830 ---- 24.40B 19.20A 19.20A 21.50 -.30 21.80 1 1835 20.00 22.00B 17.20A 21.60B 19.30 -.30 4 19.60 1840 ---- 19.70B 15.40A 15.40A 17.20 -.30 17.50 1845 ---- 17.60B 13.70A 13.70A 15.40 -.30 1 15.70 1 1850 15.00 15.70B 12.30A 12.30A 13.70 -.30 4 14.00 1 1855 ---- 14.00B 10.90A 10.90A 12.10 -.30 12.40 1860 ---- 12.30B 9.70A 9.70A 10.70 -.30 11.00 1865 ---- 10.90B 8.60A 8.60A 9.50 -.30 2 9.80 1870 ---- 9.70B 7.60A 7.60A 8.30 -.30 8.60 1875 ---- 8.50B 6.70A 6.70A 7.30 -.30 7.60 1880 ---- 7.50B 5.90A 5.90A 6.40 -.30 6.70 1885 5.90 6.60B 5.20A 5.20A 5.70 -.20 7 5.90 14 1890 ---- 5.80B 4.60A 4.60A 5.00 -.20 5.20 1895 ---- 5.10B 4.10A 5.10B 4.30 -.30 4.60 1900 ---- 4.50B 3.60A 3.60A 3.80 -.30 4.10 1 1 1905 ---- 3.90B 3.20A 3.90B 3.30 -.30 3.60 1910 ---- 3.50B 2.90A 3.50B 2.90 -.30 3.20 1915 ---- 3.00B 2.50A 3.00B 2.50 -.30 2.80 1 1920 ---- 2.70B 2.30A 2.70B 2.20 -.30 2.50 1925 ---- 2.30B 2.00A 2.00A 2.00 -.20 2.20 1930 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1935 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1940 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1945 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1950 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1 1 1955 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1960 ---- ---- ---- ---- .90 -.10 1.00 1965 ---- ---- ---- ---- .80 -.10 .90 1970 ---- ---- ---- ---- .70 -.10 .80 1975 ---- ---- .70A .70A .60 -.20 .80 1980 ---- ---- ---- ---- .60 -.10 .70 1985 ---- ---- ---- ---- .50 -.10 .60 1990 ---- ---- ---- ---- .50 -.10 .60 1995 ---- ---- ---- ---- .50 UNCH .50 2000 ---- ---- ---- ---- .40 -.10 .50 2005 ---- ---- ---- ---- .40 -.10 .50 2010 ---- ---- ---- ---- .40 UNCH .40 2015 ---- ---- ---- ---- .40 UNCH .40 2020 ---- ---- ---- ---- .30 -.10 .40 2 2025 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 2 23 G3W JAN23 Gold Weekly Wednesday Option - Week 3 PUT 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 -.10 .20 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 1625 ---- ---- ---- ---- .20 UNCH .20 2 1630 ---- ---- ---- ---- .20 -.10 .30 1635 ---- ---- ---- ---- .20 -.10 .30 1640 ---- ---- ---- ---- .20 -.10 .30 1645 ---- ---- ---- ---- .20 -.10 .30 1650 ---- ---- .30A .30A .30 -.10 .40 1655 ---- ---- .30A .30A .30 -.10 .40 1660 ---- ---- ---- ---- .30 -.10 .40 1665 ---- ---- .40A .40A .40 -.10 .50 1670 ---- ---- .40A .40A .40 -.10 .50 1675 ---- ---- .40A .40A .50 -.10 .60 1680 ---- ---- .50A .50A .50 -.10 .60 1685 ---- ---- .50A .50A .60 -.10 .70 1690 ---- ---- .60A .60A .60 -.20 .80 1695 ---- ---- .70A .70A .70 -.20 .90 1700 ---- ---- .70A .70A .80 -.20 1.00 1 1 1705 ---- ---- .80A .80A .90 -.20 1.10 1710 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1715 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 1720 ---- ---- 1.20A 1.20A 1.40 -.20 1.60 1725 ---- 1.90B 1.40A 1.90B 1.60 -.20 1.80 1730 ---- 2.10B 1.60A 2.10B 1.80 -.20 2.00 1 1735 ---- 2.50B 1.80A 2.50B 2.00 -.30 2.30 1740 ---- 2.80B 2.10A 2.80B 2.30 -.30 2.60 1745 ---- 3.30B 2.30A 3.30B 2.70 -.30 3.00 1750 ---- 3.80B 2.70A 3.80B 3.10 -.30 3.40 1 1 1755 ---- 4.30B 3.10A 4.30B 3.60 -.30 3.90 1760 ---- 5.00B 3.60A 5.00B 4.10 -.40 4.50 1765 4.40 5.80B 4.10A 5.40B 4.80 -.30 2 5.10 1770 5.20 6.60B 4.70A 6.30B 5.50 -.40 12 5.90 11 1775 6.30 7.60B 5.50A 5.50A 6.40 -.30 2 6.70 1780 ---- 8.70B 6.30A 8.70B 7.30 -.40 7.70 1785 ---- 10.00B 7.30A 10.00B 8.40 -.40 8.80 1790 ---- 11.40B 8.40A 11.40B 9.60 -.40 10.00 1795 12.00 12.90B 9.60A 12.60B 11.00 -.40 1 11.40 1800 ---- 14.60B 10.90A 14.60B 12.50 -.50 13.00 1805 ---- 16.60B 12.50A 16.60B 14.20 -.50 14.70 4 1810 ---- 18.60B 14.10A 18.60B 16.10 -.40 16.50 1815 ---- 20.80B 16.00A 20.80B 18.10 -.50 18.60 1820 ---- 23.30B 18.00A 23.30B 20.30 -.50 20.80 1825 ---- 25.80B 20.20A 25.80B 22.70 -.50 23.20 1830 ---- 28.60B 22.60A 28.60B 25.30 -.50 25.80 1835 ---- 31.50B 25.10A 31.50B 28.10 -.50 28.60 1840 ---- 34.70B 27.90A 34.70B 31.00 -.50 31.50 1845 ---- 38.10B 30.90A 38.10B 34.10 -.50 34.60 1850 ---- 41.50B 33.90A 41.50B 37.40 -.50 37.90 1855 ---- 45.20B 37.10A 45.20B 40.90 -.40 41.30 1860 ---- 49.00B 40.50A 49.00B 44.50 -.40 44.90 1865 ---- 52.90B 44.10A 52.90B 48.20 -.50 48.70 1870 ---- 57.00B 47.80A 57.00B 52.10 -.40 52.50 1875 ---- 61.10B 51.60A 61.10B 56.10 -.40 56.50 1880 ---- 65.30B 55.60A 65.30B 60.20 -.40 60.60 1885 ---- 69.70B 59.60A 69.70B 64.40 -.40 64.80 1890 ---- 74.10B 63.80A 74.10B 68.60 -.50 69.10 1895 ---- 78.60B 68.10A 78.60B 73.00 -.50 73.50 1900 ---- 83.10B 72.40A 83.10B 77.50 -.40 77.90 1905 ---- 87.70B 76.90A 87.70B 82.00 -.50 82.50 1910 ---- 91.50B 81.40A 91.50B 86.60 -.40 87.00 1915 ---- 96.20B 85.90A 96.20B 91.20 -.50 91.70 1920 ---- 101.10B 91.00A 101.10B 95.90 -.40 96.30 1925 ---- 106.50B 95.20A 106.50B 100.60 -.40 101.00 1930 ---- 110.50B 100.30A 110.50B 105.40 -.40 105.80 1935 ---- 115.30B 105.10A 115.30B 110.20 -.40 110.60 1940 ---- 120.20B 109.90A 120.20B 115.00 -.40 115.40 1945 ---- 125.00B 114.70A 125.00B 119.80 -.40 120.20 1950 ---- 130.70B 119.10A 130.70B 124.70 -.40 125.10 1955 ---- 134.80B 124.40A 134.80B 129.60 -.30 129.90 1960 ---- 139.70B 129.20A 139.70B 134.50 -.30 134.80 1965 ---- 144.60B 134.20A 144.60B 139.40 -.30 139.70 1970 ---- 149.60B 139.10A 149.60B 144.30 -.30 144.60 1975 ---- 155.30B 143.50A 155.30B 149.30 -.30 149.60 1980 ---- 159.40B 149.00A 159.40B 154.20 -.30 154.50 1985 ---- 164.50B 153.90A 164.50B 159.10 -.30 159.40 1990 ---- 169.30B 158.80A 169.30B 164.10 -.30 164.40 1995 ---- 174.30B 163.70A 174.30B 169.10 -.20 169.30 2000 ---- 180.10B 168.20A 180.10B 174.00 -.30 174.30 2005 ---- 184.20B 173.70A 184.20B 179.00 -.20 179.20 2010 ---- 189.20B 178.70A 189.20B 184.00 -.20 184.20 2015 ---- 194.20B 183.50A 194.20B 189.00 -.20 189.20 2020 ---- 199.20B 188.60A 199.20B 193.90 -.30 194.20 2025 ---- 205.00B 193.10A 205.00B 198.90 -.20 199.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 2 20 G4M JAN23 Gold Weekly Monday Option - Week 4 CALL 1580 ---- 251.70B 241.10A 241.10A 246.20 +.20 246.00 1585 ---- 246.60B 236.10A 236.10A 241.20 +.20 241.00 1590 ---- 241.60B 231.10A 231.10A 236.20 +.20 236.00 1595 ---- 236.60B 226.20A 226.20A 231.20 +.20 231.00 1600 ---- 231.70B 221.10A 221.10A 226.20 +.20 226.00 1605 ---- 226.50B 216.10A 216.10A 221.20 +.20 221.00 1610 ---- 221.50B 211.00A 211.00A 216.20 +.20 216.00 1615 ---- 216.50B 206.30A 206.30A 211.20 +.20 211.00 1620 ---- 211.60B 201.20A 201.20A 206.20 +.20 206.00 1625 ---- 207.20B 195.20A 195.20A 201.20 +.10 201.10 1630 ---- 201.70B 191.20A 191.20A 196.20 +.10 196.10 1635 ---- 196.70B 186.10A 186.10A 191.20 +.10 191.10 1640 ---- 191.70B 181.30A 181.30A 186.30 +.20 186.10 1645 ---- 186.70B 176.20A 176.20A 181.30 +.10 181.20 1650 ---- 182.30B 170.40A 170.40A 176.30 +.10 176.20 1655 ---- 176.90B 166.20A 166.20A 171.40 +.10 171.30 1660 ---- 171.80B 161.30A 161.30A 166.40 +.10 166.30 1665 ---- 166.90B 156.30A 156.30A 161.50 +.10 161.40 1670 ---- 161.90B 151.40A 151.40A 156.50 +.10 156.40 1675 ---- 157.40B 145.70A 145.70A 151.60 +.10 151.50 1680 ---- 152.00B 141.60A 141.60A 146.70 +.10 146.60 1685 ---- 147.20B 136.80A 136.80A 141.80 +.10 141.70 1690 ---- 142.30B 131.80A 131.80A 136.90 +.10 136.80 1695 ---- 137.40B 126.90A 126.90A 132.00 +.10 131.90 1700 ---- 132.90B 121.40A 121.40A 127.10 UNCH 127.10 1705 ---- 127.50B 117.40A 117.40A 122.30 UNCH 122.30 1710 ---- 122.80B 112.50A 112.50A 117.50 +.10 117.40 1715 ---- 117.90B 107.70A 107.70A 112.70 UNCH 112.70 1720 ---- 113.10B 103.00A 103.00A 107.90 UNCH 107.90 1725 ---- 108.80B 97.70A 97.70A 103.20 UNCH 103.20 1730 ---- 103.60B 93.70A 93.70A 98.50 UNCH 98.50 1735 ---- 98.90B 88.50A 88.50A 93.80 -.10 93.90 1740 ---- 94.40B 83.90A 83.90A 89.30 UNCH 89.30 1745 ---- 89.60B 79.50A 79.50A 84.70 -.10 84.80 1750 ---- 85.50B 75.10A 75.10A 80.20 -.10 80.30 1755 ---- 81.00B 70.80A 70.80A 75.80 -.20 76.00 1760 ---- 76.60B 66.60A 66.60A 71.50 -.10 71.60 1 1765 ---- 72.30B 62.50A 62.50A 67.30 -.10 67.40 1770 ---- 68.00B 58.50A 58.50A 63.20 -.10 63.30 1775 ---- 63.90B 54.60A 54.60A 59.10 -.20 59.30 1780 ---- 59.80B 50.80A 50.80A 55.20 -.20 55.40 1785 ---- 55.90B 47.20A 47.20A 51.40 -.20 51.60 1 1790 ---- 52.00B 43.70A 43.70A 47.80 -.10 47.90 7 1795 ---- 48.40B 40.40A 40.40A 44.20 -.20 44.40 1800 ---- 44.80B 37.30A 37.30A 40.90 -.20 41.10 2 1805 ---- 41.40B 34.30A 34.30A 37.60 -.30 37.90 9 1810 ---- 38.20B 31.40A 31.40A 34.60 -.30 34.90 35 1815 33.10 35.10B 28.70A 35.10B 31.70 -.30 3 32.00 2 4 1820 ---- 32.20B 26.20A 26.20A 29.00 -.30 29.30 1825 ---- 29.50B 23.90A 23.90A 26.40 -.30 1 26.70 7 1830 24.00 26.90B 21.70A 21.80A 24.00 -.30 1 24.30 24 1835 ---- 24.50B 19.60A 19.60A 21.80 -.30 22.10 1 5 1840 ---- 22.20B 17.80A 17.80A 19.70 -.30 1 20.00 1 27 1845 ---- 20.10B 16.00A 16.00A 17.80 -.20 18.00 1 1850 16.30 18.20B 14.50A 17.80B 16.00 -.30 3 16.30 5 34 1855 ---- 16.40B 13.10A 13.10A 14.40 -.20 14.60 1 1860 ---- 14.70B 11.80A 11.80A 12.90 -.30 13.20 12 1865 ---- 13.20B 10.60A 10.60A 11.50 -.30 11.80 56 1870 10.20 11.80B 9.50A 9.50A 10.30 -.30 2 10.60 12 1875 ---- 10.50B 8.50A 8.50A 9.10 -.40 9.50 3 1880 ---- 9.40B 7.60A 7.60A 8.10 -.40 8.50 2 9 1885 ---- 8.40B 6.80A 6.80A 7.20 -.40 7.60 2 1890 ---- 7.50B 6.10A 6.10A 6.40 -.40 6.80 1 1895 ---- 6.70B 5.40A 6.60B 5.70 -.30 6.00 35 1900 ---- 5.90B 4.80A 5.90B 5.10 -.30 5.40 6 1905 ---- 5.30B 4.30A 5.30B 4.50 -.30 4.80 1 1910 ---- 4.70B 3.90A 4.70B 4.00 -.30 4.30 53 1915 ---- 4.20B 3.50A 4.20B 3.60 -.30 3.90 14 1920 ---- 3.70B 3.10A 3.70B 3.20 -.20 3.40 1 1925 ---- 3.30B 2.80A 3.30B 2.80 -.30 3.10 5 1930 ---- 2.90B 2.50A 2.50A 2.50 -.30 2.80 1935 ---- 2.60B 2.30A 2.30A 2.20 -.30 2.50 1940 2.00 2.30B 2.00 2.20B 2.00 -.20 1 2.20 1945 ---- 2.10B 1.90A 1.90A 1.80 -.20 2.00 7 1950 ---- 1.90B 1.70A 1.70A 1.60 -.20 1.80 3 1955 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1960 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 5 1965 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 26 1970 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1975 ---- ---- 1.00A 1.00A 1.00 -.10 1 1.10 54 1980 ---- ---- ---- ---- .90 -.10 1.00 9 1985 ---- ---- ---- ---- .80 -.10 .90 8 1990 ---- ---- .80A .80A .70 -.20 .90 23 1995 ---- ---- ---- ---- .60 -.20 .80 2000 ---- ---- ---- ---- .60 -.10 .70 9 2005 ---- ---- ---- ---- .50 -.20 .70 24 2010 ---- ---- ---- ---- .50 -.10 .60 2015 ---- ---- ---- ---- .40 -.20 .60 2020 ---- ---- ---- ---- .40 -.10 .50 2025 ---- ---- ---- ---- .40 -.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 11 536 G4M JAN23 Gold Weekly Monday Option - Week 4 PUT 1580 ---- ---- ---- ---- .10 UNCH .10 6 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 -.10 .20 2 1600 ---- ---- ---- ---- .10 -.10 .20 12 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 -.10 .30 1625 ---- ---- ---- ---- .20 -.10 .30 1630 ---- ---- ---- ---- .20 -.10 .30 2 1635 ---- ---- ---- ---- .20 -.10 .30 1640 ---- ---- .30A .30A .30 -.10 .40 8 1645 ---- ---- .30A .30A .30 -.10 .40 1650 ---- ---- .40A .40A .30 -.20 .50 5 1655 ---- ---- .40A .40A .40 -.10 .50 1660 ---- ---- .50A .50A .40 -.20 .60 5 1665 ---- ---- .50A .50A .50 -.10 .60 5 1670 ---- ---- .50A .50A .50 -.20 1 .70 19 1675 ---- ---- .60A .60A .60 -.20 .80 5 1680 ---- ---- .70A .70A .70 -.20 .90 1 1685 ---- ---- .80A .80A .80 -.10 .90 1 1690 ---- ---- .80A .80A .90 -.20 1.10 1695 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1700 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 5 1705 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1710 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 3 1715 ---- 2.00B 1.50A 2.00B 1.70 -.20 1.90 1720 1.90 2.30B 1.70A 1.80A 1.90 -.20 1 2.10 4 16 1725 ---- 2.60B 2.00A 2.60B 2.20 -.20 2.40 2 3 1730 2.30 3.00B 2.20A 2.40B 2.50 -.20 31 2.70 241 1735 ---- 3.40B 2.50A 3.40B 2.80 -.30 3.10 4 19 1740 ---- 3.80B 2.90A 3.80B 3.20 -.30 30 3.50 43 1745 ---- 4.40B 3.30A 4.40B 3.70 -.30 4.00 53 1750 ---- 5.00B 3.70A 5.00B 4.20 -.30 4.50 3 1755 ---- 5.70B 4.20A 5.70B 4.80 -.30 5.10 29 1760 ---- 6.40B 4.80A 6.40B 5.50 -.30 5.80 9 1765 5.90 7.30B 5.50A 7.00B 6.20 -.40 2 6.60 13 1770 ---- 8.30B 6.30A 8.30B 7.10 -.30 7.40 41 1775 ---- 9.40B 7.10A 9.40B 8.00 -.40 2 8.40 5 1780 ---- 10.60B 8.10A 10.60B 9.10 -.40 2 9.50 29 1785 ---- 12.00B 9.10A 12.00B 10.30 -.40 1 10.70 14 1790 ---- 13.50B 10.30A 13.50B 11.60 -.40 12.00 4 1795 ---- 15.10B 11.60A 15.10B 13.10 -.40 13.50 1 1800 16.20 17.00B 13.10A 13.10A 14.70 -.50 1 15.20 28 1805 ---- 18.90B 14.70A 18.90B 16.50 -.50 17.00 2 1810 ---- 21.10B 16.40A 21.10B 18.40 -.50 18.90 21 1815 ---- 23.40B 18.40A 23.40B 20.50 -.50 21.00 4 1820 24.90 25.80B 20.40A 20.40A 22.80 -.50 1 23.30 10 1825 26.90 28.30B 22.70A 22.70A 25.20 -.50 2 25.70 2 4 1830 ---- 31.20B 25.10A 31.20B 27.80 -.50 28.30 1 1835 ---- 34.00B 27.60A 34.00B 30.60 -.40 31.00 3 1840 ---- 37.10B 30.40A 37.10B 33.50 -.40 33.90 1 1845 ---- 40.40B 33.30A 40.40B 36.60 -.40 37.00 1 1850 ---- 43.80B 36.30A 43.80B 39.80 -.40 40.20 1 1855 ---- 47.30B 39.50A 47.30B 43.10 -.50 43.60 1860 ---- 51.00B 42.80A 51.00B 46.60 -.50 47.10 1865 ---- 54.90B 46.30A 54.90B 50.20 -.50 50.70 2 2 1870 ---- 58.80B 49.90A 58.80B 54.00 -.50 54.50 1 1 1875 ---- 62.80B 53.60A 62.80B 57.80 -.60 58.40 1 1 1880 ---- 66.90B 57.40A 66.90B 61.80 -.50 62.30 1885 ---- 71.20B 61.40A 71.20B 65.90 -.50 66.40 1890 ---- 75.50B 65.40A 75.50B 70.10 -.50 70.60 1895 ---- 79.80B 69.60A 79.80B 74.40 -.50 74.90 1900 ---- 84.30B 73.80A 84.30B 78.70 -.50 79.20 1 1905 ---- 88.80B 78.10A 88.80B 83.10 -.50 83.60 1910 ---- 93.30B 82.50A 93.30B 87.60 -.50 88.10 1915 ---- 97.90B 87.00A 97.90B 92.20 -.50 92.70 1920 ---- 101.80B 91.50A 101.80B 96.80 -.40 97.20 1925 ---- 107.30B 96.10A 107.30B 101.40 -.50 101.90 1930 ---- 111.10B 101.20A 111.10B 106.10 -.50 106.60 1935 ---- 116.00B 105.90A 116.00B 110.80 -.50 111.30 1940 ---- 120.80B 110.50A 120.80B 115.60 -.40 116.00 1945 ---- 125.60B 115.40A 125.60B 120.40 -.40 120.80 1950 ---- 131.20B 119.60A 131.20B 125.20 -.40 125.60 1955 ---- 135.30B 124.80A 135.30B 130.00 -.40 130.40 1960 ---- 140.10B 129.70A 140.10B 134.90 -.30 135.20 1965 ---- 145.00B 134.60A 145.00B 139.70 -.40 140.10 1970 ---- 149.90B 139.40A 149.90B 144.60 -.40 145.00 1975 ---- 155.60B 143.80A 155.60B 149.50 -.40 149.90 1980 ---- 159.70B 149.30A 159.70B 154.40 -.40 154.80 1985 ---- 164.50B 154.00A 164.50B 159.30 -.40 159.70 1990 ---- 169.60B 159.00A 169.60B 164.30 -.30 164.60 1995 ---- 174.50B 163.90A 174.50B 169.20 -.30 169.50 2000 ---- 180.30B 168.40A 180.30B 174.10 -.40 174.50 2005 ---- 184.40B 173.80A 184.40B 179.10 -.30 179.40 2010 ---- 189.40B 178.80A 189.40B 184.00 -.30 184.30 2015 ---- 194.30B 183.70A 194.30B 189.00 -.30 189.30 2020 ---- 199.40B 188.80A 199.40B 194.00 -.20 194.20 2025 ---- 205.10B 193.20A 205.10B 198.90 -.30 199.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 16 683 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 215.20B 210.70A 210.70A 211.20 +.20 211.00 1620 ---- 210.20B 205.50A 205.50A 206.20 +.10 206.10 1625 ---- 207.20B 195.30A 195.30A 201.30 +.20 201.10 1630 ---- 200.20B 195.60A 195.60A 196.30 +.20 196.10 1635 ---- 195.20B 190.80A 190.80A 191.30 +.20 191.10 1640 ---- 190.30B 185.60A 185.60A 186.30 +.10 186.20 1645 ---- 185.40B 180.60A 180.60A 181.40 +.20 181.20 1650 ---- 182.30B 170.50A 170.50A 176.40 +.10 176.30 1655 ---- 175.40B 170.70A 170.70A 171.50 +.20 171.30 1660 ---- 170.40B 165.80A 165.80A 166.50 +.10 166.40 1665 ---- 165.50B 160.90A 160.90A 161.60 +.10 161.50 1670 ---- 160.50B 155.90A 155.90A 156.70 +.10 156.60 1675 ---- 157.50B 145.90A 145.90A 151.80 +.10 151.70 1680 ---- 150.70B 146.10A 146.10A 146.90 +.10 146.80 1685 ---- 145.80B 141.20A 141.20A 142.00 +.10 141.90 1690 ---- 140.90B 136.40A 136.40A 137.10 +.10 137.00 1695 ---- 136.00B 131.50A 131.50A 132.30 +.10 132.20 1700 ---- 133.10B 121.70A 121.70A 127.40 UNCH 127.40 1705 ---- 126.40B 122.00A 122.00A 122.60 UNCH 122.60 1710 ---- 121.50B 117.10A 117.10A 117.80 UNCH 117.80 1715 ---- 116.80B 112.30A 112.30A 113.10 UNCH 113.10 1720 ---- 112.00B 107.60A 107.60A 108.40 UNCH 108.40 1725 ---- 109.20B 98.20A 98.20A 103.70 UNCH 103.70 1730 ---- 102.70B 93.70A 93.70A 99.00 -.10 99.10 1735 ---- 98.10B 89.10A 89.10A 94.50 UNCH 94.50 1740 ---- 94.10B 84.70A 84.70A 89.90 -.10 90.00 1745 ---- 90.70B 80.30A 80.30A 85.40 -.10 85.50 1750 ---- 86.20B 76.00A 76.00A 81.00 -.10 81.10 1755 ---- 81.80B 71.70A 71.70A 76.70 -.10 76.80 1760 ---- 77.40B 67.60A 67.60A 72.40 -.10 72.50 1765 ---- 73.10B 63.60A 63.60A 68.30 -.10 68.40 1770 ---- 68.90B 59.60A 59.60A 64.20 -.10 64.30 1775 ---- 64.90B 55.80A 55.80A 60.20 -.20 60.40 1780 ---- 60.90B 52.10A 52.10A 56.40 -.20 56.60 1785 ---- 57.00B 48.60A 48.60A 52.70 -.10 52.80 1790 ---- 53.20B 45.10A 45.10A 49.10 -.20 49.30 1795 ---- 49.60B 41.90A 41.90A 45.60 -.20 45.80 1800 ---- 46.10B 38.80A 38.80A 42.30 -.20 42.50 1805 ---- 42.80B 35.80A 35.80A 39.10 -.30 39.40 1810 ---- 39.60B 33.00A 33.00A 36.10 -.30 36.40 1815 ---- 36.60B 30.30A 30.30A 33.20 -.30 33.50 1820 ---- 33.70B 27.80A 27.80A 30.50 -.30 30.80 1825 ---- 31.00B 25.40A 25.40A 27.90 -.30 28.20 1830 ---- 28.40B 23.20A 23.20A 25.50 -.30 25.80 1835 ---- 26.00B 21.20A 21.20A 23.30 -.30 23.60 1840 ---- 23.70B 19.30A 19.30A 21.20 -.30 21.50 1845 ---- 21.60B 17.50A 17.50A 19.20 -.40 19.60 1850 ---- 19.60B 15.90A 15.90A 17.40 -.40 17.80 1855 ---- 17.80B 14.50A 14.50A 15.70 -.40 16.10 1860 ---- 16.10B 13.10A 13.10A 14.20 -.40 14.60 1865 ---- 14.50B 11.90A 11.90A 12.80 -.30 13.10 1870 ---- 13.10B 10.70A 10.70A 11.50 -.40 11.90 1875 ---- 11.80B 9.70A 9.70A 10.30 -.40 10.70 1880 ---- 10.60B 8.70A 10.60B 9.30 -.30 9.60 1885 ---- 9.50B 7.80A 9.50B 8.30 -.30 8.60 1890 ---- 8.60B 7.10A 8.60B 7.40 -.40 7.80 1895 ---- 7.70B 6.40A 7.70B 6.60 -.40 7.00 1900 ---- 6.90B 5.70A 6.90B 5.90 -.40 6.30 1905 ---- 6.20B 5.10A 6.20B 5.30 -.30 5.60 1910 ---- 5.50B 4.60A 5.50B 4.70 -.30 5.00 1915 ---- 4.90B 4.20A 4.20A 4.20 -.30 4.50 1920 ---- 4.40B 3.70A 3.70A 3.80 -.30 4.10 1925 ---- 3.90B 3.40A 3.40A 3.40 -.30 3.70 1930 ---- 3.50B 3.10A 3.10A 3.00 -.30 3.30 1935 ---- 3.10B 2.80A 2.80A 2.70 -.30 3.00 1940 ---- 2.80B 2.50A 2.50A 2.40 -.30 2.70 1945 ---- 2.50B 2.30A 2.30A 2.20 -.20 2.40 1950 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1955 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1960 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1965 ---- ---- ---- ---- 1.50 -.10 1.60 1970 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1975 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1980 ---- ---- ---- ---- 1.10 -.10 1.20 1985 ---- ---- ---- ---- 1.00 -.10 1.10 1990 ---- ---- ---- ---- .90 -.10 1.00 1995 ---- ---- ---- ---- .80 -.20 1.00 2000 ---- ---- ---- ---- .80 -.10 .90 2005 ---- ---- ---- ---- .70 -.10 .80 2010 ---- ---- ---- ---- .60 -.10 .70 2015 .60 .60 .60 .60 .60 -.10 2 .70 2020 ---- ---- ---- .60A .50 ---- ---- 2025 ---- ---- ---- .60A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 G4W JAN23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .20 -.10 .30 1620 ---- ---- ---- ---- .20 -.10 .30 1625 ---- ---- ---- ---- .30 UNCH .30 1630 ---- ---- .30A .30A .30 -.10 .40 1635 ---- ---- ---- ---- .30 -.10 .40 1640 ---- ---- .40A .40A .40 -.10 .50 1645 ---- ---- .40A .40A .40 -.10 .50 1650 ---- ---- .50A .50A .50 -.10 .60 1655 ---- ---- .50A .50A .50 -.10 .60 1660 ---- ---- .50A .50A .60 -.10 .70 1665 ---- ---- .60A .60A .70 -.10 .80 1670 ---- ---- .70A .70A .70 -.10 .80 1675 ---- ---- .70A .70A .80 -.10 .90 1680 ---- ---- .80A .80A .90 -.20 1.10 1685 ---- ---- .90A .90A 1.00 -.20 1.20 1690 1.10 1.10 1.00A 1.00A 1.20 -.10 2 1.30 1695 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1700 ---- ---- 1.30A 1.30A 1.50 -.10 1.60 1705 ---- ---- 1.50A 1.50A 1.70 -.10 1.80 1710 ---- ---- 1.70A 1.70A 1.90 -.20 2.10 1715 ---- ---- 1.90A 1.90A 2.10 -.20 2.30 1720 ---- ---- 2.10A 2.10A 2.40 -.20 2.60 1725 ---- 3.00B 2.40A 3.00B 2.70 -.20 2.90 1730 ---- 3.40B 2.70A 3.40B 3.10 -.20 3.30 1735 ---- 3.80B 3.10A 3.80B 3.50 -.20 3.70 1740 ---- 4.40B 3.50A 4.40B 3.90 -.30 4.20 1745 ---- 5.00B 3.90A 5.00B 4.40 -.30 4.70 1750 ---- 5.60B 4.40A 5.50B 5.00 -.30 5.30 1755 ---- 6.40B 5.00A 6.40B 5.70 -.20 5.90 1760 ---- 7.20B 5.70A 7.20B 6.40 -.30 6.70 1765 ---- 8.10B 6.40A 8.10B 7.20 -.30 7.50 1770 8.90 9.20B 7.30A 9.10B 8.10 -.40 4 8.50 1775 ---- 10.30B 8.20A 10.30B 9.20 -.30 9.50 1780 ---- 11.60B 9.20A 11.50B 10.30 -.40 10.70 1785 ---- 13.00B 10.40A 13.00B 11.60 -.40 12.00 1790 ---- 14.50B 11.60A 14.50B 12.90 -.50 13.40 1795 ---- 16.30B 13.00A 16.30B 14.50 -.40 14.90 1800 ---- 18.10B 14.50A 14.50A 16.10 -.50 16.60 1805 ---- 20.10B 16.10A 16.10A 18.00 -.40 18.40 1810 20.70 22.30B 17.90A 18.70A 19.90 -.50 4 20.40 1815 ---- 24.60B 19.90A 19.90A 22.00 -.50 22.50 1820 ---- 27.10B 22.00A 22.00A 24.30 -.50 24.80 1825 ---- 29.70B 24.20A 24.20A 26.70 -.50 27.20 1830 31.10 32.50B 26.60A 26.60A 29.30 -.50 2 29.80 1835 ---- 35.50B 29.20A 35.50B 32.00 -.60 32.60 1840 ---- 38.60B 31.90A 38.60B 34.90 -.60 35.50 1845 ---- 41.80B 34.80A 41.80B 38.00 -.50 38.50 1850 ---- 45.20B 37.80A 45.20B 41.10 -.60 41.70 1855 ---- 48.70B 40.90A 48.70B 44.40 -.60 45.00 1860 ---- 52.30B 44.20A 52.30B 47.90 -.60 48.50 1865 ---- 56.00B 47.60A 56.00B 51.50 -.50 52.00 1870 ---- 59.90B 51.20A 59.90B 55.20 -.50 55.70 1875 ---- 63.90B 54.80A 63.90B 59.00 -.60 59.60 1880 ---- 67.90B 58.60A 67.90B 62.90 -.60 63.50 1885 ---- 72.10B 62.50A 72.10B 66.90 -.60 67.50 1890 ---- 76.30B 66.50A 76.30B 71.10 -.50 71.60 1895 ---- 80.70B 70.60A 80.70B 75.30 -.50 75.80 1900 ---- 85.00B 74.70A 85.00B 79.60 -.50 80.10 1905 ---- 89.50B 79.00A 89.50B 83.90 -.50 84.40 1910 ---- 94.00B 83.30A 94.00B 88.30 -.50 88.80 1915 ---- 98.50B 87.70A 98.50B 92.80 -.50 93.30 1920 ---- 103.10B 92.20A 103.10B 97.40 -.40 97.80 1925 ---- 107.80B 96.70A 107.80B 102.00 -.40 102.40 1930 ---- 107.40B 101.30A 101.30A 106.60 -.50 107.10 1935 ---- 112.10B 107.90A 111.80B 111.30 -.40 111.70 1940 ---- 116.80B 112.60A 116.70B 116.00 -.40 116.40 1945 ---- 121.60B 117.30A 121.50B 120.70 -.50 121.20 1950 ---- 131.50B 120.00A 131.50B 125.50 -.40 125.90 1955 ---- 131.10B 126.80A 131.10B 130.30 -.40 130.70 1960 ---- 136.00B 131.50A 135.90B 135.10 -.40 135.50 1965 ---- 140.80B 136.40A 140.50B 140.00 -.30 140.30 1970 ---- 145.70B 141.20A 145.60B 144.80 -.40 145.20 1975 ---- 155.80B 144.10A 155.80B 149.70 -.40 150.10 1980 ---- 155.50B 150.90A 155.40B 154.60 -.30 154.90 1985 ---- 160.40B 155.90A 160.30B 159.50 -.30 159.80 1990 ---- 165.30B 160.70A 165.20B 164.40 -.30 164.70 1995 ---- 170.20B 165.70A 170.10B 169.30 -.30 169.60 2000 ---- 180.40B 168.60A 180.40B 174.30 -.30 174.60 2005 ---- 180.10B 175.40A 180.00B 179.20 -.30 179.50 2010 ---- 185.00B 180.40A 184.60B 184.20 -.20 184.40 2015 ---- 190.00B 185.40A 189.90B 189.10 -.30 189.40 2020 ---- ---- ---- 190.20A 194.10 ---- ---- 2025 ---- ---- ---- 193.30A 199.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 242.40B 232.10A 232.10A 237.20 +.30 236.90 1610 ---- 237.50B 227.10A 227.10A 232.20 +.20 232.00 1615 ---- 232.50B 222.30A 222.30A 227.20 +.20 227.00 1620 ---- 227.50B 217.30A 217.30A 222.30 +.30 222.00 1625 ---- 223.10B 211.10A 211.10A 217.30 +.30 217.00 1630 ---- 217.60B 207.10A 207.10A 212.30 +.20 212.10 1635 ---- 212.60B 202.10A 202.10A 207.30 +.20 207.10 1640 ---- 207.60B 197.10A 197.10A 202.30 +.20 202.10 1645 ---- 202.70B 192.20A 192.20A 197.40 +.20 197.20 1650 ---- 198.20B 186.30A 186.30A 192.40 +.20 192.20 1655 ---- 192.80B 182.30A 182.30A 187.50 +.20 187.30 1660 ---- 187.90B 177.40A 177.40A 182.50 +.20 182.30 1665 ---- 182.90B 172.50A 172.50A 177.60 +.20 177.40 1670 ---- 177.90B 167.50A 167.50A 172.60 +.10 172.50 1675 ---- 173.50B 161.80A 161.80A 167.70 +.10 167.60 1680 ---- 168.00B 157.80A 157.80A 162.80 +.10 162.70 1685 ---- 163.10B 152.90A 152.90A 157.90 +.10 157.80 1690 ---- 158.20B 148.00A 148.00A 153.00 UNCH 153.00 1695 ---- 153.40B 143.30A 143.30A 148.20 +.10 148.10 1700 ---- 149.00B 137.50A 137.50A 143.30 UNCH 143.30 1705 ---- 143.60B 133.60A 133.60A 138.50 UNCH 138.50 1710 ---- 138.90B 128.90A 128.90A 133.70 UNCH 133.70 1715 ---- 134.10B 124.20A 124.20A 129.00 +.10 128.90 1720 ---- 129.40B 119.30A 119.30A 124.20 UNCH 124.20 1725 ---- 125.00B 113.90A 113.90A 119.50 UNCH 119.50 1730 ---- 119.80B 110.10A 110.10A 114.90 +.10 114.80 1735 ---- 115.10B 105.50A 105.50A 110.20 +.10 110.10 1740 ---- 110.40B 100.10A 100.10A 105.60 +.10 105.50 1745 ---- 105.80B 95.60A 95.60A 101.10 +.10 101.00 1750 ---- 101.70B 91.20A 91.20A 96.50 UNCH 96.50 1755 ---- 97.20B 86.80A 86.80A 92.10 +.10 92.00 1760 ---- 92.80B 82.50A 82.50A 87.70 +.10 87.60 1 1765 ---- 88.40B 78.30A 78.30A 83.40 +.10 83.30 1770 ---- 84.00B 74.10A 74.10A 79.10 UNCH 79.10 2 1775 ---- 79.80B 70.10A 70.10A 75.00 +.10 74.90 1 1780 ---- 75.60B 66.10A 66.10A 70.90 +.10 70.80 1785 ---- 71.50B 62.30A 62.30A 66.90 UNCH 66.90 1790 ---- 67.50B 58.60A 58.60A 63.10 +.10 63.00 1795 ---- 63.60B 54.90A 54.90A 59.30 UNCH 59.30 6 1800 ---- 59.80B 51.40A 51.40A 55.70 UNCH 55.70 1 1 1805 ---- 56.20B 48.10A 48.10A 52.10 -.10 52.20 2 1810 ---- 52.60B 44.90A 44.90A 48.80 UNCH 48.80 1815 ---- 49.20B 41.80A 41.80A 45.50 UNCH 45.50 1820 ---- 45.90B 38.80A 38.80A 42.40 UNCH 42.40 1825 ---- 42.80B 36.00A 36.00A 39.40 -.10 39.50 4 1830 ---- 39.70B 33.30A 33.30A 36.50 -.10 36.60 4 1835 ---- 36.90B 30.80A 30.80A 33.80 -.10 33.90 11 1840 ---- 34.20B 28.40A 28.40A 31.20 -.20 31.40 6 3 1845 ---- 31.60B 26.20A 26.20A 28.80 -.20 29.00 5 1850 ---- 29.10B 24.10A 24.10A 26.50 -.20 26.70 1 3 1855 ---- 26.80B 22.20A 22.20A 24.30 -.30 24.60 1860 ---- 24.70B 20.30A 20.30A 22.30 -.30 22.60 2 1865 ---- 22.60B 18.60A 18.60A 20.40 -.30 20.70 22 1870 ---- 20.70B 17.00A 17.00A 18.70 -.20 18.90 1875 ---- 18.90B 15.70A 15.70A 17.00 -.30 17.30 1 1880 ---- 17.30B 14.30A 14.30A 15.50 -.30 15.80 12 8 1885 ---- 15.80B 13.10A 13.10A 14.10 -.30 2 14.40 1890 ---- 14.30B 11.90A 11.90A 12.80 -.30 13.10 6 1895 ---- 13.00B 10.90A 10.90A 11.70 -.30 12.00 17 1900 ---- 11.80B 9.90A 9.90A 10.60 -.30 10.90 3 22 1905 ---- 10.80B 9.00A 9.00A 9.60 -.30 9.90 38 1910 ---- 9.80B 8.20A 8.20A 8.70 -.30 2 9.00 41 1915 ---- 8.90B 7.50A 7.50A 7.90 -.30 8.20 16 1920 ---- 8.10B 6.80A 6.80A 7.10 -.30 7.40 13 1925 ---- 7.30B 6.20A 6.20A 6.50 -.20 6.70 15 1930 ---- 6.60B 5.60A 5.60A 5.90 -.20 6.10 1935 ---- 6.00B 5.10A 5.10A 5.30 -.30 5.60 11 1940 ---- 5.50B 4.70A 5.50B 4.80 -.20 5.00 1 4 1945 4.30 5.00B 4.30 4.90B 4.40 -.20 1 4.60 8 9 1950 ---- 4.50B 3.90A 4.50B 4.00 -.20 4.20 1 4 1955 ---- 4.10B 3.60A 4.10B 3.60 -.20 3.80 1960 ---- 3.70B 3.30A 3.70B 3.30 -.20 3.50 1965 ---- 3.40B 3.00A 3.00A 3.00 -.20 3.20 1970 ---- 3.10B 2.80A 2.80A 2.70 -.20 2.90 1 1975 ---- 2.80B 2.50A 2.50A 2.50 -.20 2.70 3 1980 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 1985 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1990 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1 1995 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 2000 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 7 2005 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 2 2010 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1 6 2015 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 3 2020 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 2025 1.10 1.10 1.10 1.10 1.00 -.20 3 1.20 3 2030 ---- ---- ---- ---- .90 -.20 1.10 2035 ---- ---- ---- ---- .90 -.10 1.00 2040 ---- ---- ---- ---- .80 -.10 .90 6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 34 304 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- .30A .30A .30 -.10 129 .40 1610 ---- ---- ---- ---- .30 -.10 .40 1615 ---- ---- ---- ---- .30 -.10 .40 1620 ---- ---- ---- ---- .30 -.10 .40 1625 ---- ---- .40A .40A .40 -.10 .50 1630 ---- ---- .40A .40A .40 -.10 .50 1635 ---- ---- ---- ---- .40 -.10 .50 10 1640 ---- ---- .50A .50A .50 -.10 .60 1645 ---- ---- .50A .50A .50 -.10 .60 1 1650 .40 .40 .40 .40 .50 -.20 132 .70 4 1655 ---- ---- .60A .60A .60 -.10 .70 10 1660 ---- ---- .70A .70A .60 -.20 .80 11 1665 ---- ---- .70A .70A .70 -.20 .90 1670 ---- ---- .80A .80A .80 -.20 1.00 2 1675 ---- ---- .90A .90A .80 -.30 1.10 1 1680 ---- ---- 1.00A 1.00A .90 -.30 1.20 17 1685 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 2 1690 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1 1695 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1 1 1700 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 2 19 1705 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 2 19 1710 ---- ---- 1.70A 1.70A 1.90 -.20 2.10 81 1715 ---- ---- 1.90A 1.90A 2.10 -.20 2.30 6 1720 ---- ---- 2.10A 2.10A 2.30 -.30 1 2.60 10 1725 ---- ---- 2.40A 2.40A 2.60 -.30 2.90 1730 3.30 3.30 2.60A 2.70A 2.90 -.30 1 3.20 1735 ---- 3.70B 3.00A 3.70B 3.30 -.20 3.50 1740 4.10 4.10 3.30A 3.30A 3.70 -.20 1 3.90 25 1745 ---- 4.60B 3.70A 4.60B 4.10 -.30 4.40 1750 ---- 5.20B 4.10A 5.20B 4.60 -.20 4.80 1 14 1755 ---- 5.80B 4.60A 5.80B 5.10 -.30 1 5.40 10 1760 ---- 6.50B 5.10A 6.50B 5.70 -.30 6.00 1765 ---- 7.20B 5.70A 7.20B 6.40 -.20 6.60 5 1770 ---- 8.10B 6.40A 8.10B 7.10 -.30 7.40 2 1775 ---- 9.00B 7.10A 9.00B 8.00 -.20 8.20 22 1780 ---- 10.00B 8.00A 10.00B 8.90 -.20 9.10 10 1785 ---- 11.10B 8.90A 11.10B 9.90 -.30 10.20 10 1790 ---- 12.40B 9.90A 12.40B 11.00 -.30 11.30 14 1795 ---- 13.80B 11.00A 13.80B 12.20 -.30 12.50 11 1800 ---- 15.30B 12.20A 15.30B 13.60 -.30 13.90 13 92 1805 ---- 17.00B 13.50A 17.00B 15.10 -.30 15.40 11 1810 ---- 18.70B 14.90A 18.70B 16.70 -.30 17.00 10 1815 ---- 20.60B 16.60A 20.60B 18.40 -.30 18.70 1820 ---- 22.70B 18.30A 22.70B 20.20 -.40 20.60 1 1825 ---- 24.80B 20.00A 24.80B 22.20 -.40 22.60 16 1830 ---- 27.10B 22.10A 27.10B 24.40 -.40 24.80 1835 ---- 29.60B 24.10A 29.60B 26.60 -.50 27.10 1840 ---- 32.00B 26.50A 32.00B 29.10 -.40 29.50 6 17 1845 ---- 34.70B 28.80A 34.70B 31.60 -.50 32.10 1850 ---- 37.60B 31.50A 37.60B 34.30 -.50 34.80 1855 ---- 40.60B 34.10A 40.60B 37.10 -.50 37.60 1860 ---- 43.80B 36.90A 43.80B 40.10 -.50 40.60 1865 ---- 47.10B 39.90A 47.10B 43.10 -.60 43.70 1870 ---- 50.50B 43.00A 50.50B 46.40 -.60 47.00 1875 ---- 54.10B 46.20A 54.10B 49.70 -.60 50.30 1880 ---- 57.70B 49.50A 57.70B 53.20 -.60 53.80 1885 ---- 61.50B 53.00A 61.50B 56.80 -.60 57.40 1890 ---- 65.30B 56.50A 65.30B 60.50 -.60 61.10 1895 ---- 69.30B 60.20A 69.30B 64.30 -.60 64.90 1900 ---- 73.30B 64.00A 73.30B 68.20 -.60 68.80 1905 ---- 77.50B 67.90A 77.50B 72.20 -.60 72.80 1910 ---- 81.70B 71.80A 81.70B 76.30 -.60 76.90 1915 ---- 86.00B 75.90A 86.00B 80.50 -.50 81.00 1920 ---- 90.30B 80.00A 90.30B 84.70 -.60 85.30 1925 ---- 94.70B 84.30A 94.70B 89.00 -.60 89.60 1930 ---- 99.20B 88.50A 99.20B 93.40 -.60 94.00 1935 ---- 103.70B 92.90A 103.70B 97.80 -.60 98.40 1940 ---- 108.20B 97.30A 108.20B 102.30 -.60 102.90 1945 ---- 112.80B 101.80A 112.80B 106.90 -.50 107.40 1950 ---- 117.50B 106.30A 117.50B 111.50 -.50 112.00 1955 ---- 121.30B 110.90A 121.20B 116.10 -.50 116.60 1960 ---- 126.00B 115.90A 125.80B 120.80 -.50 121.30 1965 ---- 130.70B 120.70A 130.70B 125.50 -.50 126.00 1970 ---- 135.40B 125.40A 135.40B 130.20 -.50 130.70 1975 ---- 141.10B 129.60A 141.10B 134.90 -.50 135.40 1980 ---- 145.00B 134.90A 145.00B 139.70 -.50 140.20 1985 ---- 149.80B 139.50A 149.80B 144.50 -.50 145.00 1990 ---- 154.60B 144.30A 154.60B 149.30 -.50 149.80 1995 ---- 159.50B 149.20A 159.50B 154.20 -.40 154.60 2000 ---- 165.30B 153.60A 165.30B 159.00 -.50 159.50 2005 ---- 169.20B 158.80A 169.20B 163.90 -.50 164.40 2010 ---- 174.10B 163.70A 174.10B 168.80 -.40 169.20 2015 ---- 179.00B 168.60A 179.00B 173.60 -.50 174.10 2020 ---- 183.90B 173.50A 183.90B 178.50 -.50 179.00 2025 ---- 189.80B 177.90A 189.80B 183.40 -.50 183.90 2030 ---- 193.80B 183.30A 193.80B 188.40 -.40 188.80 2035 ---- 198.70B 188.30A 198.70B 193.30 -.40 193.70 2040 ---- 203.60B 193.30A 203.60B 198.20 -.40 198.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 265 25 465 OG FEB23 Gold Option CALL 1000 ---- 831.50B 821.20A 821.20A 826.20 +.20 826.00 1025 ---- 806.40B 796.20A 796.20A 801.20 +.20 801.00 1050 ---- 781.40B 771.20A 771.20A 776.20 +.20 776.00 1075 ---- 756.50B 746.20A 746.20A 751.20 +.20 751.00 1100 ---- 731.40B 721.30A 721.30A 726.20 +.20 726.00 1125 ---- 706.40B 696.20A 696.20A 701.20 +.20 701.00 1150 ---- 681.50B 671.30A 671.30A 676.20 +.20 676.00 1175 ---- 656.40B 646.30A 646.30A 651.20 +.20 651.00 1200 ---- 631.50B 621.10A 621.10A 626.20 +.20 626.00 1 1225 ---- 606.40B 596.30A 596.30A 601.20 +.20 601.00 1250 ---- 581.40B 571.10A 571.10A 576.20 +.20 576.00 1275 ---- 556.40B 546.10A 546.10A 551.20 +.20 551.00 1300 ---- 531.40B 521.10A 521.10A 526.20 +.20 526.00 1325 ---- 506.50B 496.10A 496.10A 501.20 +.20 501.00 1350 ---- 481.50B 471.30A 471.30A 476.20 +.20 476.00 5 1360 ---- 471.50B 461.10A 461.10A 466.20 +.20 466.00 1370 ---- 461.50B 451.10A 451.10A 456.20 +.20 456.00 1375 ---- 456.50B 446.10A 446.10A 451.20 +.20 451.00 1380 ---- 451.50B 441.30A 441.30A 446.20 +.20 446.00 1390 ---- 441.40B 431.10A 431.10A 436.20 +.20 436.00 1400 ---- 431.50B 421.00A 421.00A 426.20 +.20 426.00 1410 ---- 421.40B 411.10A 411.10A 416.20 +.20 416.00 1420 ---- 411.40B 401.10A 401.10A 406.20 +.20 406.00 1425 ---- 406.40B 396.10A 396.10A 401.20 +.20 401.00 1430 ---- 401.40B 391.10A 391.10A 396.20 +.20 396.00 1440 ---- 391.50B 381.10A 381.10A 386.20 +.20 386.00 1445 ---- 386.40B 376.10A 376.10A 381.20 +.20 381.00 1450 ---- 381.40B 371.10A 371.10A 376.20 +.20 376.00 1455 ---- 376.50B 366.30A 366.30A 371.20 +.20 371.00 1460 ---- 371.50B 361.30A 361.30A 366.20 +.20 366.00 1465 ---- 366.50B 356.30A 356.30A 361.20 +.20 361.00 1470 ---- 361.50B 351.20A 351.20A 356.20 +.20 356.00 1475 ---- 356.50B 346.20A 346.20A 351.20 +.20 351.00 1480 ---- 351.50B 341.20A 341.20A 346.20 +.20 346.00 1485 ---- 346.60B 336.20A 336.20A 341.20 +.20 341.00 1490 ---- 341.60B 331.20A 331.20A 336.20 +.20 336.00 1495 ---- 336.60B 326.20A 326.20A 331.20 +.20 331.00 1500 ---- 331.60B 321.10A 321.10A 326.20 +.20 326.00 1505 ---- 326.90B 315.40A 315.40A 321.20 +.20 321.00 1510 ---- 321.90B 310.40A 310.40A 316.20 +.20 316.00 1515 ---- 316.90B 305.40A 305.40A 311.20 +.20 311.00 2 1520 ---- 311.90B 300.40A 300.40A 306.20 +.20 306.00 1525 ---- 306.90B 295.40A 295.40A 301.20 +.20 301.00 1530 ---- 301.90B 290.40A 290.40A 296.20 +.20 296.00 1535 ---- 296.90B 285.40A 285.40A 291.20 +.20 291.00 1540 ---- 291.90B 280.40A 280.40A 286.20 +.20 286.00 1545 ---- 286.90B 275.40A 275.40A 281.20 +.20 281.00 1550 ---- 281.90B 270.40A 270.40A 276.20 +.20 276.00 1 1555 ---- 276.90B 265.50A 265.50A 271.20 +.20 271.00 1560 ---- 271.90B 260.40A 260.40A 266.20 +.20 266.00 1565 ---- 267.00B 255.40A 255.40A 261.20 +.20 261.00 1570 ---- 262.00B 250.40A 250.40A 256.20 +.20 256.00 1575 ---- 257.00B 245.40A 245.40A 251.20 +.20 251.00 1580 ---- 251.90B 240.40A 240.40A 246.20 +.20 246.00 1585 ---- 247.00B 235.50A 235.50A 241.20 +.20 241.00 1590 ---- 242.00B 230.40A 230.40A 236.20 +.20 236.00 1595 ---- 237.00B 225.40A 225.40A 231.20 +.20 231.00 1600 ---- 232.00B 220.10A 220.10A 226.20 +.20 226.00 74 1605 ---- 227.00B 215.40A 215.40A 221.20 +.20 221.00 1610 ---- 222.00B 210.50A 210.50A 216.20 +.10 216.10 99 1615 ---- 217.00B 205.50A 205.50A 211.20 +.10 211.10 1 1620 ---- 212.10B 200.60A 200.60A 206.20 +.10 206.10 2 1625 ---- 207.20B 195.30A 195.30A 201.30 +.20 201.10 37 1630 ---- 202.10B 190.50A 190.50A 196.30 +.10 196.20 12 1635 ---- 197.10B 185.60A 185.60A 191.30 +.10 191.20 56 1640 ---- 192.20B 180.60A 180.60A 186.30 UNCH 186.30 7 1645 ---- 187.20B 175.60A 175.60A 181.40 +.10 181.30 3 1650 ---- 182.40B 170.50A 170.50A 176.40 UNCH 176.40 118 1655 ---- 177.30B 165.70A 165.70A 171.50 +.10 171.40 12 1660 ---- 172.30B 160.80A 160.80A 166.60 +.10 166.50 1565 1665 ---- 167.40B 156.00A 156.00A 161.60 UNCH 161.60 3 1670 ---- 162.50B 151.10A 151.10A 156.70 UNCH 156.70 750 1675 ---- 157.60B 145.90A 145.90A 151.80 UNCH 151.80 1129 1680 ---- 152.60B 141.20A 141.20A 146.90 UNCH 146.90 186 1685 ---- 147.70B 136.40A 136.40A 142.00 UNCH 142.00 1 216 1690 ---- 142.80B 131.60A 131.60A 137.20 UNCH 137.20 318 1695 ---- 138.00B 126.70A 126.70A 132.30 UNCH 132.30 60 1700 ---- 133.20B 121.80A 121.80A 127.50 UNCH 127.50 1624 1705 ---- 128.30B 117.20A 117.20A 122.70 UNCH 122.70 86 1710 ---- 123.50B 112.50A 112.50A 118.00 UNCH 118.00 53 1715 ---- 118.70B 107.80A 107.80A 113.20 -.10 113.30 193 1720 ---- 114.00B 103.10A 103.10A 108.50 -.10 108.60 177 1725 105.70 109.40B 98.50A 105.10A 103.90 UNCH 1 103.90 1 230 1730 ---- 104.60B 93.90A 93.90A 99.20 -.10 99.30 2 277 1735 ---- 100.00B 89.40A 89.40A 94.70 UNCH 94.70 210 1740 92.30 95.50B 85.00A 91.80A 90.20 -.10 1 90.30 949 1745 85.60 91.10B 80.60A 91.10B 85.70 -.10 2 85.80 104 1750 ---- 86.50B 76.30A 76.30A 81.40 UNCH 21 81.40 3207 1755 ---- 82.20B 72.10A 72.10A 77.10 -.10 77.20 1 317 1760 ---- 77.90B 68.00A 68.00A 72.80 -.20 73.00 1966 1765 ---- 73.60B 64.00A 64.00A 68.70 -.10 68.80 2 422 1770 65.20 69.50B 60.10A 68.10B 64.70 -.10 2 64.80 1445 1775 ---- 65.50B 56.40A 56.40A 60.80 -.10 60.90 460 1780 ---- 61.50B 52.70A 52.70A 57.00 -.10 57.10 473 1785 ---- 57.60B 49.10A 49.10A 53.30 -.20 53.50 1 612 1790 ---- 54.00B 45.70A 45.70A 49.70 -.20 54 49.90 19 1052 1795 ---- 50.40B 42.50A 42.50A 46.30 -.20 46.50 15 166 1800 45.00 46.90B 39.40A 44.40A 43.00 -.20 133 43.20 60 3303 1805 ---- 43.60B 36.40A 36.40A 39.80 -.30 40.10 432 1810 36.40 40.40B 33.60A 33.90A 36.80 -.30 14 37.10 2 429 1815 33.60 37.40B 30.90A 37.40B 34.00 -.30 7 34.30 321 477 1820 30.50 34.60B 28.40A 33.90B 31.30 -.30 28 31.60 267 819 1825 28.00 31.90B 26.00A 31.40B 28.70 -.30 184 29.00 42 1521 1830 26.50 29.30B 23.90A 29.30B 26.40 -.20 354 26.60 11 1019 1835 24.10 26.90B 21.80A 26.50B 24.10 -.30 37 24.40 5 1329 1840 21.90 24.60B 19.90A 22.80A 22.00 -.30 628 22.30 229 3171 1845 20.50 22.40B 18.20A 22.40B 20.10 -.20 9 20.30 7 801 1850 18.20 20.50B 16.50A 20.20 18.20 -.30 79 18.50 173 8830 1855 15.40 18.60B 15.00A 18.30B 16.60 -.20 43 16.80 29 556 1860 15.20 16.90B 13.60A 16.90B 15.00 -.30 45 15.30 218 1413 1865 13.40 15.30B 12.30A 15.30B 13.60 -.20 68 13.80 70 476 1870 11.50 13.80B 11.20A 13.60B 12.30 -.20 92 12.50 25 870 1875 10.50 12.50B 10.10A 12.50B 11.10 -.20 66 11.30 89 2054 1880 9.80 11.20B 9.10A 11.20B 10.00 -.20 42 10.20 30 979 1885 ---- 10.10B 8.30A 8.30A 9.00 -.20 9.20 4 901 1890 8.90 9.10B 7.50A 7.90A 8.00 -.30 22 8.30 3 383 1895 6.80 8.20B 6.70A 7.10A 7.20 -.30 16 7.50 4 486 1900 7.00 7.40B 6.00 7.20B 6.50 -.30 1179 6.80 2546 8973 1905 6.90 6.90 5.50 6.70B 5.80 -.30 4 6.10 2 315 1910 5.20 6.00B 4.90A 5.90 5.20 -.30 4 5.50 3 522 1915 4.90 5.40B 4.50A 5.20B 4.70 -.30 50 5.00 64 422 1920 4.00 4.90 4.00 4.70B 4.20 -.30 20 4.50 3 474 1925 3.80 4.30 3.60 4.20B 3.70 -.30 426 4.00 2209 4863 1930 ---- 3.90B 3.30A 3.30A 3.40 -.30 1 3.70 1 275 1935 3.30 3.50B 3.00A 3.00A 3.00 -.30 10 3.30 2 394 1940 3.00 3.10B 2.60 3.00B 2.70 -.30 10 3.00 481 1945 2.80 2.80 2.40A 2.40A 2.40 -.30 6 2.70 80 1950 2.40 2.50 2.20A 2.40 2.20 -.20 436 2.40 38 3049 1955 2.30 2.30 2.00A 2.20 2.00 -.20 18 2.20 1 82 1960 2.00 2.00 1.90A 2.00 1.80 -.20 10 2.00 40 118 1965 1.80 1.90 1.70A 1.70A 1.60 -.20 13 1.80 4 175 1970 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1 76 1975 1.50 1.50 1.40A 1.40A 1.30 -.20 8 1.50 586 1980 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 138 1985 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 414 1990 ---- ---- 1.10A 1.10A 1.00 -.20 1 1.20 275 1995 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 52 2000 1.10 1.10 .90 1.00 .90 -.10 975 1.00 21 3353 2005 ---- ---- ---- ---- .80 -.10 .90 91 2010 ---- ---- ---- ---- .80 UNCH .80 113 2015 ---- ---- .70A .70A .70 -.10 .80 152 2020 ---- ---- ---- ---- .70 UNCH .70 206 2025 ---- ---- .60A .60A .60 -.10 .70 162 1210 2030 .60 .60 .60 .60 .60 UNCH 14 .60 20 167 2035 ---- ---- ---- ---- .50 -.10 .60 1 97 2040 .50 .50 .50 .50 .50 UNCH 10 .50 422 2045 ---- ---- ---- ---- .50 UNCH .50 510 2050 .40 .40 .40 .40 .40 -.10 38 .50 77 1655 2055 ---- ---- ---- ---- .40 -.10 .50 54 2060 ---- ---- ---- ---- .40 UNCH .40 88 2065 ---- ---- ---- ---- .40 UNCH .40 6 35 2070 ---- ---- ---- ---- .40 UNCH .40 147 2075 ---- ---- ---- ---- .30 -.10 .40 115 2080 ---- ---- ---- ---- .30 -.10 .40 145 2085 ---- ---- ---- ---- .30 -.10 .40 48 2090 ---- ---- ---- ---- .30 UNCH .30 47 2095 ---- ---- ---- ---- .30 UNCH .30 90 2100 ---- ---- ---- ---- .30 UNCH .30 1663 2105 ---- ---- ---- ---- .30 UNCH .30 2 2110 ---- ---- ---- ---- .30 UNCH .30 67 2115 ---- ---- ---- ---- .20 -.10 .30 21 2120 ---- ---- ---- ---- .20 -.10 114 .30 617 2125 ---- ---- ---- ---- .20 -.10 .30 1 75 2130 ---- ---- ---- ---- .20 -.10 .30 5 19 2135 ---- ---- ---- ---- .20 -.10 .30 16 2140 ---- ---- ---- ---- .20 -.10 .30 5 36 2145 ---- ---- ---- ---- .20 UNCH .20 4 2150 ---- ---- ---- ---- .20 UNCH 20 .20 564 2155 ---- ---- ---- ---- .20 UNCH .20 16 2160 ---- ---- ---- ---- .20 UNCH .20 8 2165 ---- ---- ---- ---- .20 UNCH .20 45 2170 ---- ---- ---- ---- .20 UNCH .20 63 2175 ---- ---- ---- ---- .20 UNCH .20 141 2180 ---- ---- ---- ---- .20 UNCH .20 3 2185 ---- ---- ---- ---- .20 UNCH .20 26 2190 ---- ---- ---- ---- .20 UNCH .20 85 2195 ---- ---- ---- ---- .20 UNCH .20 4 2200 ---- ---- ---- ---- .10 -.10 .20 1244 2205 ---- ---- ---- ---- .10 -.10 .20 97 2210 ---- ---- ---- ---- .10 UNCH .10 36 2215 ---- ---- ---- ---- .10 UNCH .10 25 2220 ---- ---- ---- ---- .10 UNCH 114 .10 586 2225 ---- ---- ---- ---- .10 UNCH .10 51 2230 ---- ---- ---- ---- .10 UNCH .10 36 2235 ---- ---- ---- ---- .10 UNCH .10 4 2240 ---- ---- ---- ---- .10 UNCH .10 10 2245 ---- ---- ---- ---- .10 UNCH .10 75 2250 ---- ---- ---- ---- .10 UNCH .10 637 2255 ---- ---- ---- ---- .10 UNCH .10 99 2260 ---- ---- ---- ---- .10 UNCH .10 39 2265 ---- ---- ---- ---- .10 UNCH .10 3 2270 ---- ---- ---- ---- .10 UNCH .10 15 2275 ---- ---- ---- ---- .10 UNCH .10 61 2280 ---- ---- ---- ---- .10 UNCH .10 107 2290 ---- ---- ---- ---- .10 UNCH .10 79 2300 .10 .10 .10 .10 .10 UNCH 2 .10 7379 2310 ---- ---- ---- ---- .10 UNCH .10 116 2320 ---- ---- ---- ---- .10 UNCH .10 21 2325 ---- ---- ---- ---- .10 UNCH .10 264 2330 ---- ---- ---- ---- .10 UNCH .10 100 2340 ---- ---- ---- ---- .10 UNCH .10 191 2350 ---- ---- ---- ---- .10 UNCH .10 16 2360 ---- ---- ---- ---- .10 UNCH .10 114 2375 ---- ---- ---- ---- .10 UNCH .10 405 2400 ---- ---- ---- ---- .10 UNCH .10 2 1458 2425 ---- ---- ---- ---- .10 UNCH .10 59 2450 ---- ---- ---- ---- .10 UNCH .10 113 2475 ---- ---- ---- ---- .10 UNCH .10 68 2500 ---- ---- ---- ---- .10 UNCH .10 923 2525 ---- ---- ---- ---- .10 UNCH .10 186 2550 ---- ---- ---- ---- .10 UNCH .10 769 2650 ---- ---- ---- ---- .10 UNCH .10 778 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1033 900 ---- 931.40B 921.30A 921.30A 926.20 +.20 926.00 950 ---- 881.50B 871.20A 871.20A 876.20 +.20 876.00 975 ---- 856.40B 846.30A 846.30A 851.20 +.20 851.00 OG MAR23 Gold Option CALL 1000 ---- 847.20B 837.40A 837.40A 842.20 +.30 841.90 1025 ---- 822.10B 812.40A 812.40A 817.20 +.30 816.90 1050 ---- 797.30B 787.30A 787.30A 792.20 +.30 791.90 1075 ---- 772.20B 762.40A 762.40A 767.20 +.30 766.90 1100 ---- 747.20B 737.10A 737.10A 742.20 +.30 741.90 1125 ---- 722.40B 712.30A 712.30A 717.20 +.30 716.90 1150 ---- 697.30B 687.30A 687.30A 692.20 +.30 691.90 1175 ---- 672.20B 662.30A 662.30A 667.20 +.30 666.90 1200 ---- 647.30B 637.30A 637.30A 642.20 +.30 641.90 1225 ---- 622.20B 612.10A 612.10A 617.20 +.30 616.90 1250 ---- 597.20B 587.10A 587.10A 592.20 +.30 591.90 1275 ---- 572.20B 562.30A 562.30A 567.20 +.30 566.90 1300 ---- 547.30B 537.10A 537.10A 542.20 +.30 541.90 1325 ---- 522.30B 512.30A 512.30A 517.20 +.30 516.90 1350 ---- 497.40B 487.30A 487.30A 492.20 +.30 491.90 3 1360 ---- 487.40B 477.10A 477.10A 482.20 +.30 481.90 1370 ---- 477.40B 467.30A 467.30A 472.20 +.30 471.90 1375 ---- 472.40B 462.10A 462.10A 467.20 +.30 466.90 1380 ---- 467.40B 457.30A 457.30A 462.20 +.30 461.90 1390 ---- 457.40B 447.30A 447.30A 452.20 +.30 451.90 1400 ---- 447.40B 437.30A 437.30A 442.20 +.30 441.90 1410 ---- 437.40B 427.30A 427.30A 432.20 +.30 431.90 1420 ---- 427.40B 417.30A 417.30A 422.20 +.30 421.90 1425 ---- 422.40B 412.30A 412.30A 417.20 +.30 416.90 1430 ---- 417.40B 407.30A 407.30A 412.20 +.30 411.90 1440 ---- 407.40B 397.30A 397.30A 402.20 +.30 401.90 1450 ---- 397.40B 387.10A 387.10A 392.20 +.30 391.90 1460 ---- 387.40B 377.10A 377.10A 382.20 +.30 381.90 1465 ---- 382.40B 372.20A 372.20A 377.20 +.30 376.90 1470 ---- 377.40B 367.10A 367.10A 372.20 +.30 371.90 1475 ---- 372.40B 362.10A 362.10A 367.20 +.30 366.90 1480 ---- 367.40B 357.10A 357.10A 362.20 +.30 361.90 1485 ---- 362.40B 352.10A 352.10A 357.20 +.30 356.90 1490 ---- 357.40B 347.10A 347.10A 352.20 +.30 351.90 1495 ---- 352.40B 342.10A 342.10A 347.20 +.30 346.90 1500 ---- 347.30B 337.00A 337.00A 342.20 +.30 341.90 1505 ---- 342.40B 332.30A 332.30A 337.20 +.30 336.90 1510 ---- 337.40B 327.30A 327.30A 332.20 +.30 331.90 1515 ---- 332.40B 322.20A 322.20A 327.20 +.30 326.90 1520 ---- 327.40B 317.20A 317.20A 322.20 +.30 321.90 1 1525 ---- 322.80B 311.00A 311.00A 317.20 +.30 316.90 4 5 1530 ---- 317.80B 306.50A 306.50A 312.20 +.30 311.90 3 1535 ---- 312.80B 301.40A 301.40A 307.20 +.30 306.90 1 1540 ---- 307.80B 296.40A 296.40A 302.20 +.30 301.90 1545 ---- 302.80B 291.40A 291.40A 297.20 +.20 297.00 1 1550 ---- 298.10B 286.10A 286.10A 292.20 +.20 6 292.00 7 1555 ---- 292.90B 281.50A 281.50A 287.20 +.20 287.00 1560 ---- 287.90B 276.50A 276.50A 282.30 +.30 282.00 1565 ---- 283.00B 271.50A 271.50A 277.30 +.20 277.10 1570 ---- 278.00B 266.50A 266.50A 272.30 +.20 272.10 1575 ---- 273.30B 261.30A 261.30A 267.30 +.10 267.20 2 1580 ---- 268.10B 256.60A 256.60A 262.40 +.20 262.20 1585 ---- 263.20B 251.80A 251.80A 257.50 +.20 257.30 1590 ---- 258.20B 246.80A 246.80A 252.50 +.10 252.40 1595 ---- 253.30B 241.90A 241.90A 247.60 +.20 247.40 1 1600 ---- 248.50B 236.70A 236.70A 242.70 +.20 242.50 9 1605 ---- 243.50B 232.10A 232.10A 237.80 +.20 237.60 9 1610 ---- 238.50B 227.20A 227.20A 232.90 +.20 232.70 4 1615 ---- 233.60B 222.30A 222.30A 228.00 +.20 227.80 2 1620 ---- 228.70B 217.40A 217.40A 223.00 +.10 222.90 1 1625 ---- 224.00B 212.30A 212.30A 218.20 +.10 218.10 6 1630 ---- 219.00B 207.70A 207.70A 213.30 +.10 213.20 3 1635 ---- 214.10B 202.90A 202.90A 208.50 +.10 208.40 1 1640 ---- 209.20B 198.10A 198.10A 203.60 +.10 203.50 4 1645 ---- 204.40B 193.30A 193.30A 198.80 +.10 198.70 12 1650 ---- 199.80B 188.30A 188.30A 194.00 +.10 10 193.90 115 1655 ---- 194.80B 183.70A 183.70A 189.30 +.10 189.20 26 1660 ---- 190.00B 178.90A 178.90A 184.50 +.10 184.40 10 1665 ---- 185.20B 174.20A 174.20A 179.80 +.10 179.70 9 1670 ---- 180.50B 169.50A 169.50A 175.00 +.10 174.90 14 1675 ---- 175.90B 164.60A 164.60A 170.30 UNCH 170.30 98 1680 ---- 171.00B 160.10A 160.10A 165.60 UNCH 165.60 243 1685 ---- 166.30B 155.50A 155.50A 160.90 UNCH 160.90 84 1690 ---- 161.60B 150.80A 150.80A 156.30 UNCH 156.30 262 1695 ---- 157.00B 146.10A 146.10A 151.70 UNCH 151.70 10 1700 ---- 152.50B 141.50A 141.50A 147.10 UNCH 147.10 421 1705 ---- 148.00B 137.10A 137.10A 142.60 UNCH 142.60 1 12 1710 ---- 143.50B 132.60A 132.60A 138.10 UNCH 138.10 64 1715 ---- 139.00B 128.20A 128.20A 133.60 UNCH 133.60 5 1720 128.40 134.50B 123.80A 132.80B 129.20 UNCH 1 129.20 17 1725 ---- 130.10B 119.50A 119.50A 124.80 UNCH 124.80 1 308 1730 ---- 125.70B 115.20A 115.20A 120.60 +.10 120.50 18 1735 120.80 121.30B 111.00A 120.90B 116.30 +.10 1 116.20 31 1740 116.50 117.10B 106.80A 116.60B 112.00 UNCH 1 112.00 16 1745 ---- 112.80B 102.70A 102.70A 107.80 UNCH 107.80 271 1750 ---- 108.60B 98.60A 98.60A 103.70 UNCH 103.70 1 507 1755 ---- 104.50B 94.70A 94.70A 99.80 +.10 99.70 31 1760 ---- 100.40B 90.80A 90.80A 95.80 +.10 95.70 157 1765 ---- 96.50B 87.00A 87.00A 91.90 +.10 91.80 410 1770 ---- 92.60B 83.30A 83.30A 88.00 UNCH 88.00 1 245 1775 ---- 88.70B 79.60A 79.60A 84.30 +.10 84.20 4 1467 1780 ---- 85.00B 76.10A 76.10A 80.70 +.10 80.60 159 1785 ---- 81.40B 72.60A 72.60A 77.10 +.10 1136 77.00 1500 1790 ---- 77.80B 69.30A 69.30A 73.60 UNCH 73.60 31 1795 ---- 74.30B 66.00A 66.00A 70.30 +.10 70.20 41 1800 67.00 70.90B 62.80A 66.30A 67.00 +.10 7 66.90 20 3335 1805 ---- 67.60B 59.70A 59.70A 63.80 +.10 63.70 53 1810 ---- 64.40B 56.80A 56.80A 60.70 +.10 60.60 1 276 1815 ---- 61.30B 53.90A 53.90A 57.80 +.10 57.70 610 1820 53.00 58.30B 51.10A 58.30B 54.90 +.10 24 54.80 10 280 1825 51.30 55.40B 48.40A 55.40B 52.10 +.10 5 52.00 2 600 1830 ---- 52.60B 45.90A 45.90A 49.40 +.10 49.30 10 102 1835 48.90 49.90B 43.40A 49.30B 46.80 UNCH 9 46.80 37 1840 42.30 47.30B 41.10A 47.30B 44.30 UNCH 11 44.30 18 411 1845 41.30 44.80B 38.80A 44.80B 42.00 +.10 2 41.90 4 72 1850 40.00 42.40B 36.70A 40.70A 39.70 UNCH 19 39.70 137 2359 1855 ---- 40.10B 34.70A 34.70A 37.50 UNCH 37.50 128 1860 37.40 38.00B 32.70A 36.70A 35.40 UNCH 4 35.40 1 302 1865 32.20 35.90B 30.90A 35.40B 33.40 UNCH 17 33.40 3 161 1870 30.60 33.80B 29.10A 33.40B 31.50 -.10 3 31.60 11 87 1875 29.20 31.90B 27.50A 29.40A 29.70 -.10 1259 29.80 29 2693 1880 ---- 30.10B 25.90A 25.90A 28.00 -.10 28.10 5 172 1885 26.00 28.40B 24.40A 28.40B 26.40 -.10 3 26.50 7 77 1890 ---- 26.80B 23.00A 23.00A 24.90 -.10 25.00 2 32 1895 ---- 25.20B 21.60A 21.60A 23.50 UNCH 23.50 6 104 1900 22.40 23.80B 20.40A 23.40B 22.00 -.10 473 22.10 814 5316 1905 ---- 22.30B 19.20A 19.20A 20.70 -.10 20.80 2 81 1910 20.40 21.00B 18.10A 19.40A 19.50 -.10 5 19.60 8 485 1915 ---- 19.80B 17.00A 17.00A 18.40 -.10 18.50 35 1920 ---- 18.60B 16.00A 16.00A 17.30 -.10 1255 17.40 21 212 1925 ---- 17.50B 15.10A 15.10A 16.20 -.20 664 16.40 1372 1930 ---- 16.50B 14.20A 14.20A 15.30 -.10 15.40 16 107 1935 ---- 15.50B 13.40A 13.40A 14.40 -.10 14.50 49 1940 ---- 14.60B 12.60A 12.60A 13.50 -.20 13.70 84 1945 ---- 13.70B 11.90A 11.90A 12.70 -.20 2 12.90 47 1950 ---- 12.90B 11.20A 11.20A 12.00 -.10 2009 12.10 112 3113 1955 ---- 12.10B 10.60A 10.60A 11.20 -.20 510 11.40 4 24 1960 ---- 11.40B 9.90A 9.90A 10.60 -.10 10.70 1 173 1965 ---- 10.70B 9.40A 9.40A 10.00 -.10 10.10 82 1970 ---- 10.10B 8.80A 8.80A 9.40 -.10 9.50 181 1975 ---- 9.50B 8.30A 8.30A 8.80 -.20 9.00 54 266 1980 ---- 8.90B 7.90A 7.90A 8.30 -.20 1000 8.50 100 1985 7.80 8.40B 7.40A 8.40B 7.80 -.20 11 8.00 27 1990 ---- 7.90B 7.00A 7.00A 7.40 -.20 255 7.60 1 53 1995 ---- 7.50B 6.60A 6.60A 7.00 -.10 7.10 13 76 2000 6.80 7.10B 6.30A 7.00 6.60 -.10 15 6.70 667 5776 2005 6.20 6.60B 5.90A 6.60B 6.20 -.20 5 6.40 81 2010 ---- 6.20B 5.60A 5.60A 5.90 -.10 6.00 4 80 2015 5.90 5.90 5.30A 5.40A 5.50 -.20 2 5.70 19 2020 5.30 5.60B 5.00A 5.60B 5.20 -.20 4 5.40 1 76 2025 4.90 5.20B 4.70A 5.20B 5.00 -.10 7 5.10 1 131 2030 ---- 4.90B 4.50A 4.50A 4.70 -.10 159 4.80 119 3990 2035 ---- 4.70B 4.30A 4.30A 4.40 -.20 4.60 72 2040 4.10 4.40 4.00A 4.10A 4.20 -.10 4 4.30 5 97 2045 ---- 4.20B 3.80A 3.80A 4.00 -.10 50 4.10 152 2050 3.70 4.00B 3.60 3.90B 3.80 -.10 11 3.90 12 1348 2055 3.50 3.50 3.50 3.70B 3.60 -.10 3 3.70 13 2060 3.40 3.40 3.30A 3.50B 3.40 -.10 8 3.50 69 2065 3.20 3.40B 3.10A 3.40B 3.20 -.10 3 3.30 7 36 2070 3.00 3.20B 3.00 3.00A 3.00 -.10 3 3.10 17 97 2075 3.00 3.00 2.80A 3.00 2.90 -.10 38 3.00 1 5844 2080 ---- 2.90B 2.70A 2.70A 2.70 -.10 14 2.80 1 135 2085 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 1 12 2090 2.60 2.60 2.40A 2.40A 2.50 -.10 3 2.60 1 68 2095 ---- ---- 2.30A 2.30A 2.40 UNCH 2.40 24 2100 2.40 2.40 2.20A 2.30A 2.20 -.10 15 2.30 3092 2105 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 18 2110 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 23 2115 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1 17 2120 ---- ---- 1.80A 1.80A 1.80 -.10 1 1.90 34 2125 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 52 2130 1.70 1.70 1.60A 1.70 1.70 UNCH 3 1.70 34 2135 ---- ---- ---- ---- 1.60 UNCH 1 1.60 16 2140 1.60 1.60 1.50A 1.50A 1.50 UNCH 4 1.50 3 80 2145 1.40 1.40 1.40 1.50B 1.50 UNCH 3 1.50 12 2150 ---- ---- ---- ---- 1.40 UNCH 1.40 1529 2155 ---- ---- ---- ---- 1.30 UNCH 1.30 1 2160 ---- ---- ---- ---- 1.30 UNCH 1.30 40 2165 ---- ---- ---- ---- 1.20 UNCH 1.20 200 212 2170 ---- ---- ---- ---- 1.20 UNCH 1.20 9 2175 ---- ---- ---- ---- 1.10 UNCH 1.10 1 43 2180 ---- ---- ---- ---- 1.10 UNCH 1.10 100 138 2185 ---- ---- ---- ---- 1.00 UNCH 1.00 27 2190 ---- ---- ---- ---- 1.00 UNCH 1.00 83 2195 ---- ---- ---- ---- 1.00 +.10 .90 25 2200 1.00 1.00 .90A .90A .90 UNCH 35 .90 14 6249 2205 ---- .90B ---- .90B .90 +.10 .80 2210 ---- ---- ---- ---- .80 UNCH .80 4 2215 .80 .80 .80 .80 .80 UNCH 1 .80 1 2220 ---- ---- ---- ---- .80 UNCH .80 8 2225 ---- ---- ---- ---- .80 +.10 .70 60 2230 ---- ---- ---- ---- .70 UNCH .70 22 2235 ---- ---- ---- ---- .70 UNCH .70 1 2240 ---- ---- ---- ---- .70 UNCH .70 42 2245 ---- ---- ---- ---- .70 +.10 .60 5 2250 .60 .60 .60 .60 .60 UNCH 3 .60 2609 2255 ---- ---- ---- ---- .60 UNCH .60 2260 ---- ---- ---- ---- .60 UNCH .60 20 2265 ---- ---- ---- ---- .60 UNCH .60 6 2270 ---- ---- ---- ---- .60 UNCH .60 3 2275 ---- ---- ---- ---- .50 -.10 .60 1 32 2280 ---- ---- ---- ---- .50 -.10 .60 10 2290 ---- ---- ---- ---- .50 UNCH .50 11 2300 ---- ---- ---- ---- .50 UNCH .50 1836 2305 ---- ---- ---- ---- .50 UNCH .50 2 2310 ---- ---- ---- ---- .40 -.10 .50 24 2320 ---- ---- ---- ---- .40 -.10 .50 49 2325 ---- ---- ---- ---- .40 -.10 .50 99 2330 ---- ---- ---- ---- .40 -.10 .50 25 2340 ---- ---- .40A .40A .40 -.10 .50 41 2350 ---- ---- .40A .40A .30 -.20 .50 26 2360 ---- ---- ---- ---- .30 -.10 .40 76 2370 ---- ---- ---- ---- .30 -.10 .40 1 2375 ---- ---- ---- ---- .30 -.10 .40 255 2400 ---- ---- ---- ---- .30 UNCH 15 .30 60 951 2425 ---- ---- ---- ---- .20 -.10 .30 173 2450 ---- ---- ---- ---- .20 UNCH .20 49 2475 ---- ---- ---- ---- .20 UNCH .20 109 2500 ---- ---- ---- ---- .20 UNCH .20 612 2525 ---- ---- ---- ---- .20 UNCH .20 127 2550 ---- ---- ---- ---- .20 UNCH .20 481 2600 ---- ---- ---- ---- .20 UNCH .20 137 2650 ---- ---- ---- ---- .20 +.10 .10 201 2700 ---- ---- ---- ---- .10 UNCH .10 1224 2750 ---- ---- ---- ---- .10 UNCH .10 456 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 ---- ---- ---- ---- .10 UNCH .10 182 2900 ---- ---- ---- ---- .10 UNCH .10 251 2950 ---- ---- ---- ---- .10 UNCH .10 426 3000 ---- ---- ---- ---- .10 UNCH .10 864 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 846.60B 837.50A 837.50A 842.20 +.30 841.90 6 6 1025 ---- 821.70B 812.70A 812.70A 817.20 +.30 816.90 1050 ---- 796.70B 787.60A 787.60A 792.20 +.30 791.90 1075 ---- 771.50B 762.60A 762.60A 767.20 +.30 766.90 1100 ---- 746.70B 737.60A 737.60A 742.20 +.30 741.90 1125 ---- 721.70B 712.60A 712.60A 717.20 +.30 716.90 1150 ---- 696.80B 687.60A 687.60A 692.20 +.30 691.90 1175 ---- 671.50B 662.60A 662.60A 667.20 +.30 666.90 1200 ---- 647.10B 637.50A 637.50A 642.20 +.30 641.90 1225 ---- 621.80B 612.50A 612.50A 617.20 +.30 616.90 1250 ---- 596.90B 587.50A 587.50A 592.20 +.30 591.90 1 1275 ---- 571.90B 562.40A 562.40A 567.20 +.30 566.90 1300 ---- 546.90B 537.40A 537.40A 542.20 +.30 541.90 23 1325 ---- 521.90B 512.50A 512.50A 517.20 +.30 516.90 1350 ---- 496.80B 487.40A 487.40A 492.20 +.30 491.90 1360 ---- 486.70B 477.50A 477.50A 482.20 +.30 481.90 1370 ---- 476.70B 467.50A 467.50A 472.20 +.30 471.90 1375 ---- 471.70B 462.40A 462.40A 467.20 +.30 466.90 1380 ---- 466.70B 457.40A 457.40A 462.20 +.30 461.90 1390 ---- 456.70B 447.30A 447.30A 452.20 +.30 451.90 1400 ---- 447.10B 437.40A 437.40A 442.20 +.30 441.90 26 1410 ---- 437.00B 427.30A 427.30A 432.20 +.30 431.90 1420 ---- 427.00B 417.50A 417.50A 422.20 +.30 421.90 1425 ---- 422.00B 412.40A 412.40A 417.20 +.30 416.90 1430 ---- 417.20B 407.40A 407.40A 412.20 +.30 411.90 1440 ---- 407.10B 397.40A 397.40A 402.20 +.30 401.90 1450 ---- 397.10B 387.20A 387.20A 392.20 +.30 391.90 34 1460 ---- 387.20B 377.50A 377.50A 382.20 +.30 381.90 1465 ---- 382.10B 372.50A 372.50A 377.20 +.30 376.90 1470 ---- 377.10B 367.50A 367.50A 372.20 +.30 371.90 1475 ---- 372.10B 361.00A 361.00A 367.20 +.30 366.90 1480 ---- 367.10B 357.50A 357.50A 362.20 +.30 361.90 1485 ---- 362.20B 352.50A 352.50A 357.20 +.30 356.90 1490 ---- 357.20B 347.40A 347.40A 352.20 +.30 351.90 1495 ---- 352.30B 342.40A 342.40A 347.20 +.20 347.00 1500 ---- 348.10B 336.20A 336.20A 342.20 +.20 342.00 15 1505 ---- 342.40B 332.30A 332.30A 337.30 +.30 337.00 1510 ---- 337.60B 327.60A 327.60A 332.30 +.30 332.00 1 1515 ---- 332.60B 322.40A 322.40A 327.30 +.20 327.10 1 1520 ---- 327.50B 317.70A 317.70A 322.40 +.30 322.10 5 1525 ---- 323.30B 311.50A 311.50A 317.40 +.20 317.20 3 1530 ---- 317.70B 307.60A 307.60A 312.50 +.20 312.30 1535 ---- 312.80B 302.80A 302.80A 307.60 +.30 307.30 1540 ---- 307.90B 297.90A 297.90A 302.60 +.20 302.40 1545 ---- 303.00B 293.00A 293.00A 297.70 +.20 297.50 1550 ---- 298.70B 286.90A 286.90A 292.80 +.20 292.60 4 1555 ---- 293.00B 283.20A 283.20A 287.90 +.20 287.70 1560 ---- 288.20B 278.10A 278.10A 283.00 +.20 282.80 1565 ---- 283.30B 273.50A 273.50A 278.10 +.20 277.90 1570 ---- 278.50B 268.60A 268.60A 273.20 +.10 273.10 1575 ---- 274.30B 262.60A 262.60A 268.40 +.20 268.20 4 1580 ---- 268.80B 258.90A 258.90A 263.50 +.10 263.40 1585 ---- 264.00B 254.10A 254.10A 258.70 +.20 258.50 2 1590 ---- 259.10B 249.20A 249.20A 253.80 +.10 253.70 1595 ---- 254.30B 244.40A 244.40A 249.00 +.10 248.90 7 1600 ---- 250.00B 238.50A 238.50A 244.20 +.10 244.10 75 1605 ---- 244.70B 234.90A 234.90A 239.40 +.10 239.30 3 1610 ---- 239.80B 230.10A 230.10A 234.70 +.10 234.60 7 1615 ---- 235.10B 225.30A 225.30A 229.90 +.10 229.80 8 1620 ---- 230.30B 220.40A 220.40A 225.20 +.10 225.10 12 1625 ---- 226.20B 214.90A 214.90A 220.40 UNCH 220.40 17 1630 ---- 220.80B 211.30A 211.30A 215.70 UNCH 215.70 6 1635 ---- 216.20B 206.40A 206.40A 211.10 +.10 211.00 12 1640 ---- 211.50B 201.90A 201.90A 206.40 +.10 206.30 14 1645 ---- 206.90B 197.20A 197.20A 201.70 UNCH 201.70 15 1650 ---- 202.80B 191.60A 191.60A 197.10 UNCH 197.10 1 250 1655 ---- 197.50B 188.10A 188.10A 192.50 UNCH 192.50 1 27 1660 ---- 192.90B 182.50A 182.50A 188.00 +.10 187.90 33 1665 ---- 188.40B 178.00A 178.00A 183.40 UNCH 183.40 2 28 1670 ---- 184.40B 173.50A 173.50A 178.90 UNCH 178.90 65 1675 ---- 180.00B 169.10A 169.10A 174.50 +.10 174.40 1 28 1680 ---- 175.50B 164.70A 164.70A 170.00 UNCH 170.00 10 1685 ---- 171.00B 160.30A 160.30A 165.60 UNCH 165.60 13 1690 166.10 166.60B 156.00A 160.50A 161.20 UNCH 1 161.20 1 13 1695 ---- 162.20B 151.70A 151.70A 156.90 UNCH 156.90 4 1700 148.90 157.80B 147.40A 148.00A 152.60 UNCH 2 152.60 14 776 1705 ---- 153.50B 143.20A 143.20A 148.40 +.10 148.30 225 1710 ---- 149.30B 139.00A 139.00A 144.10 UNCH 144.10 1715 ---- 145.00B 134.90A 134.90A 140.00 UNCH 140.00 251 1720 ---- 140.90B 130.90A 130.90A 135.90 UNCH 135.90 102 1725 ---- 136.70B 126.80A 126.80A 131.80 UNCH 131.80 269 1730 ---- 132.70B 122.90A 122.90A 127.80 UNCH 127.80 3 1735 ---- 128.60B 119.00A 119.00A 123.90 UNCH 123.90 1 1740 ---- 124.60B 115.10A 115.10A 120.00 UNCH 120.00 151 1745 ---- 120.70B 111.40A 111.40A 116.10 -.10 116.20 143 1750 ---- 116.90B 107.70A 107.70A 112.40 UNCH 9 112.40 963 1755 ---- 113.10B 104.10A 104.10A 108.70 UNCH 108.70 1760 ---- 109.40B 100.50A 100.50A 105.00 -.10 105.10 52 1765 ---- 105.70B 97.00A 97.00A 101.40 -.10 101.50 1770 ---- 102.10B 93.60A 93.60A 97.90 -.10 98.00 110 1775 ---- 98.60B 90.30A 90.30A 94.50 -.10 94.60 106 1780 ---- 95.20B 87.00A 87.00A 91.10 -.20 91.30 5 1785 ---- 91.80B 83.80A 83.80A 87.90 -.10 88.00 1 1790 ---- 88.50B 80.70A 80.70A 84.60 -.20 84.80 154 1795 ---- 85.30B 77.70A 77.70A 81.50 -.20 81.70 166 1800 ---- 82.10B 74.70A 74.70A 78.40 -.20 78.60 1315 1805 ---- 79.00B 71.80A 71.80A 75.50 -.20 75.70 26 1810 69.20 76.00B 69.00A 76.00B 72.60 -.20 2 72.80 329 1815 ---- 73.20B 66.20A 66.20A 69.80 -.20 70.00 82 1820 ---- 70.30B 63.60A 63.60A 67.00 -.30 67.30 136 1825 ---- 67.60B 61.00A 61.00A 64.40 -.20 9 64.60 306 1830 ---- 65.00B 58.60A 58.60A 61.80 -.30 62.10 169 1835 59.90 62.40B 56.20A 62.40B 59.30 -.30 1 59.60 29 134 1840 56.50 59.90B 53.90A 59.90B 56.90 -.30 1142 57.20 5 127 1845 56.50 57.40B 51.70A 56.80B 54.50 -.40 1 54.90 148 1850 ---- 55.10B 49.40A 49.40A 52.30 -.30 39 52.60 161 1894 1855 ---- 52.90B 47.30A 47.30A 50.10 -.40 50.50 265 1860 ---- 50.70B 45.30A 45.30A 48.00 -.40 48.40 48 1865 ---- 48.50B 43.40A 43.40A 46.00 -.40 46.40 5 1870 ---- 46.50B 41.60A 41.60A 44.00 -.40 44.40 5 1875 ---- 44.60B 39.80A 39.80A 42.20 -.40 100 42.60 512 1880 ---- 42.70B 38.10A 38.10A 40.40 -.40 40.80 25 106 1885 ---- 40.90B 36.50A 36.50A 38.60 -.50 39.10 6 85 1890 35.80 39.20B 34.90A 39.20B 37.00 -.40 2 37.40 521 1895 ---- 37.50B 33.40A 33.40A 35.40 -.40 35.80 62 1900 ---- 35.80B 32.00A 32.00A 33.80 -.50 825 34.30 145 6436 1905 ---- 34.30B 30.60A 30.60A 32.40 -.40 32.80 36 1910 ---- 32.80B 29.30A 29.30A 31.00 -.40 31.40 14 1915 ---- 31.40B 28.10A 28.10A 29.60 -.50 30.10 52 1920 ---- 30.00B 26.90A 26.90A 28.30 -.50 28.80 10 1925 ---- 28.80B 25.70A 25.70A 27.10 -.50 27.60 10 685 1930 ---- 27.50B 24.60A 24.60A 25.90 -.50 26.40 104 1935 ---- 26.30B 23.60A 23.60A 24.80 -.50 25.30 82 1940 ---- 25.20B 22.60A 22.60A 23.70 -.50 24.20 52 1945 22.70 24.00B 21.60A 24.00B 22.70 -.50 3 23.20 18 1950 ---- 23.00B 20.70A 20.70A 21.70 -.50 1346 22.20 2064 1955 ---- 22.00B 19.80A 19.80A 20.80 -.40 21.20 5 1960 ---- 21.10B 19.00A 19.00A 19.90 -.50 20.40 29 1965 19.20 20.20B 18.20A 20.20B 19.00 -.50 11 19.50 22 1970 ---- 19.30B 17.50A 17.50A 18.20 -.50 18.70 1 730 1975 ---- 18.50B 16.70A 16.70A 17.40 -.50 17.90 981 1980 ---- 17.70B 16.00A 16.00A 16.70 -.40 17.10 392 1985 16.40 16.90B 15.40A 15.60A 16.00 -.40 7 16.40 24 1990 ---- 16.20B 14.70A 14.70A 15.30 -.40 15.70 57 1995 ---- 15.50B 14.10A 14.10A 14.60 -.50 15.10 24 2000 14.50 14.90B 13.60A 13.70A 14.00 -.50 128 14.50 3 2618 2005 ---- 14.30B 13.00A 13.00A 13.40 -.50 13.90 1 4 2010 ---- 13.70B 12.50A 12.50A 12.90 -.40 13.30 10 132 2015 ---- 13.10B 12.00A 12.00A 12.30 -.50 12.80 15 2020 ---- 12.50B 11.50A 11.50A 11.80 -.40 12.20 85 2025 ---- 12.00B 11.00A 11.00A 11.30 -.40 2 11.70 318 2030 ---- 11.50B 10.60A 10.60A 10.90 -.40 11.30 10 2035 ---- 11.10B 10.20A 10.20A 10.40 -.40 10.80 13 13 2040 10.00 10.60B 9.80A 9.90A 10.00 -.40 4 10.40 190 2045 9.70 10.20B 9.30 10.20B 9.60 -.40 3 10.00 8 26 2050 9.30 9.80B 9.10A 9.60B 9.20 -.40 3 9.60 48 1033 2055 ---- 9.40B 8.70A 8.70A 8.80 -.40 9.20 7 14 2060 ---- 9.00B 8.40A 8.40A 8.50 -.40 8.90 42 2065 ---- 8.60B 8.10A 8.10A 8.20 -.30 8.50 7 13 2070 ---- 8.30B 7.80A 7.80A 7.80 -.40 5 8.20 77 2075 ---- 8.00B 7.50A 7.50A 7.50 -.40 4 7.90 11 141 2080 ---- 7.70B 7.20A 7.20A 7.20 -.40 7.60 9 29 2085 ---- 7.40B 6.90A 6.90A 7.00 -.30 1 7.30 2 2090 ---- 7.10B 6.70A 6.70A 6.70 -.30 7.00 112 2095 ---- ---- 6.40A 6.40A 6.40 -.40 6.80 11 2100 6.30 6.60B 6.20 6.40B 6.20 -.30 5 6.50 2 1682 2105 ---- ---- 6.00A 6.00A 6.00 -.30 6.30 39 2110 ---- 6.10B 5.80A 5.80A 5.70 -.30 6.00 67 2115 5.70 5.80B 5.50A 5.50A 5.50 -.30 2 5.80 4 2120 5.60 5.60 5.40A 5.40A 5.30 -.30 1 5.60 61 61 2125 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 52 2130 ---- ---- 5.00A 5.00A 5.00 -.20 1 5.20 101 2135 ---- ---- 4.80A 4.80A 4.80 -.20 5.00 1 2140 ---- ---- 4.60A 4.60A 4.60 -.20 1 4.80 44 50 2145 ---- ---- 4.50A 4.50A 4.40 -.30 8 4.70 1 2150 4.50 4.50 4.30A 4.30A 4.30 -.20 1 4.50 45 187 2155 4.30 4.30 4.20A 4.30 4.10 -.30 3 4.40 1 2160 4.00 4.20B 4.00 4.20B 4.00 -.20 2 4.20 3 78 2165 ---- ---- 3.90A 3.90A 3.90 -.20 4.10 22 2170 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 34 2175 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1 69 2180 ---- ---- 3.50A 3.50A 3.50 -.20 2 3.70 18 2185 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1 2190 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1 74 2195 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 20 2200 ---- ---- 3.10A 3.10A 3.00 -.20 3 3.20 17 1131 2205 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 15 2210 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 14 2215 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 2220 ---- ---- 2.70A 2.70A 2.70 -.10 6 2.80 29 2225 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 5 102 2230 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 23 2235 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 7 2240 ---- ---- ---- ---- 2.30 -.10 2.40 16 2245 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 7 2250 ---- ---- 2.20A 2.20A 2.20 -.10 3 2.30 6 1700 2255 ---- ---- ---- ---- 2.10 -.10 2.20 8 2260 ---- ---- ---- ---- 2.10 UNCH 2.10 15 2265 2.00 2.00 2.00 2.00 2.00 -.10 1 2.10 2270 ---- ---- ---- ---- 1.90 -.10 2 2.00 12 2275 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 119 2280 ---- ---- ---- ---- 1.80 -.10 1.90 130 2285 ---- ---- ---- ---- 1.80 UNCH 1.80 6 2290 ---- ---- ---- ---- 1.70 -.10 1.80 2300 ---- ---- ---- ---- 1.60 -.10 1.70 1230 2310 ---- ---- ---- ---- 1.50 -.10 1.60 7 2320 ---- ---- ---- ---- 1.50 UNCH 1.50 53 2325 ---- ---- ---- ---- 1.40 UNCH 1.40 49 2330 ---- ---- ---- ---- 1.40 UNCH 2 1.40 4 2340 1.20 1.30B 1.20 1.20 1.30 UNCH 1 1.30 4 2350 ---- ---- ---- ---- 1.20 -.10 1.30 545 2360 ---- ---- ---- ---- 1.20 UNCH 1.20 6 2370 ---- ---- ---- ---- 1.10 UNCH 1.10 103 2375 ---- ---- ---- ---- 1.10 UNCH 1.10 134 2400 ---- ---- ---- ---- 1.00 UNCH 1.00 21 684 2425 ---- ---- ---- ---- .90 UNCH .90 62 2450 ---- ---- ---- ---- .80 UNCH .80 54 2475 ---- ---- ---- ---- .70 UNCH .70 2500 ---- ---- ---- ---- .60 UNCH .60 869 2525 ---- ---- ---- ---- .60 UNCH .60 79 2550 ---- ---- ---- ---- .50 UNCH .50 20 129 2700 ---- ---- ---- ---- .30 UNCH .30 40 728 3000 .20 .20 .20 .20 .20 UNCH 30 .20 298 OG MAY23 Gold Option CALL 1000 ---- 862.00B 853.30A 853.30A 857.70 +.20 857.50 1025 ---- 836.70B 828.90A 828.90A 832.70 +.20 832.50 1050 ---- 812.10B 803.60A 803.60A 807.70 +.20 807.50 1075 ---- 787.30B 778.40A 778.40A 782.70 +.20 782.50 1100 ---- 762.00B 753.20A 753.20A 757.70 +.20 757.50 1125 ---- 737.00B 728.50A 728.50A 732.70 +.20 732.50 1150 ---- 712.20B 703.30A 703.30A 707.70 +.20 707.50 1175 ---- 687.20B 678.40A 678.40A 682.70 +.20 682.50 1200 ---- 662.20B 653.30A 653.30A 657.70 +.20 657.50 1225 ---- 637.20B 628.30A 628.30A 632.70 +.20 632.50 1250 ---- 612.00B 603.30A 603.30A 607.70 +.20 607.50 1 1275 ---- 587.00B 578.30A 578.30A 582.70 +.20 582.50 1300 ---- 562.20B 553.10A 553.10A 557.70 +.20 557.50 9 1325 ---- 537.20B 528.10A 528.10A 532.70 +.20 532.50 1350 ---- 512.10B 503.10A 503.10A 507.70 +.20 507.50 1375 ---- 487.10B 478.10A 478.10A 482.70 +.20 482.50 1380 ---- 482.10B 473.10A 473.10A 477.70 +.20 477.50 1390 ---- 472.10B 463.10A 463.10A 467.70 +.20 467.50 1400 ---- 462.30B 453.10A 453.10A 457.70 +.20 457.50 1410 ---- 452.60B 443.00A 443.00A 447.70 +.20 447.50 1420 ---- 442.30B 433.10A 433.10A 437.70 +.20 437.50 1425 ---- 437.30B 428.00A 428.00A 432.70 +.20 432.50 1430 ---- 432.70B 423.10A 423.10A 427.70 +.20 427.50 1440 ---- 422.20B 413.10A 413.10A 417.70 +.20 417.50 1450 ---- 412.50B 401.40A 401.40A 407.70 +.20 407.50 1460 ---- 402.20B 393.00A 393.00A 397.70 +.20 397.50 1470 ---- 392.50B 383.10A 383.10A 387.70 +.20 387.50 1475 ---- 388.60B 376.60A 376.60A 382.70 +.20 382.50 3 1480 ---- 382.50B 373.20A 373.20A 377.70 +.10 377.60 1485 ---- 377.40B 368.30A 368.30A 372.80 +.20 372.60 1490 ---- 372.70B 363.20A 363.20A 367.80 +.20 367.60 1495 ---- 367.90B 358.30A 358.30A 362.80 +.10 362.70 1500 ---- 363.80B 351.90A 351.90A 357.90 +.20 357.70 1 1505 ---- 357.90B 348.30A 348.30A 352.90 +.10 352.80 1510 ---- 352.90B 343.50A 343.50A 348.00 +.20 347.80 1515 ---- 348.10B 338.60A 338.60A 343.00 +.10 342.90 1520 ---- 343.40B 333.70A 333.70A 338.10 +.10 338.00 1525 ---- 339.20B 327.30A 327.30A 333.20 +.10 333.10 1530 ---- 333.40B 323.80A 323.80A 328.30 +.10 328.20 1535 ---- 328.60B 318.90A 318.90A 323.40 +.10 323.30 1540 ---- 323.80B 314.10A 314.10A 318.50 +.10 318.40 1545 ---- 318.90B 309.20A 309.20A 313.60 +.10 313.50 1550 ---- 314.80B 303.00A 303.00A 308.80 +.10 308.70 8 1555 ---- 308.80B 299.50A 299.50A 303.90 +.10 303.80 1560 ---- 304.00B 294.70A 294.70A 299.10 +.10 299.00 1565 ---- 299.50B 289.90A 289.90A 294.20 UNCH 294.20 1570 ---- 294.70B 285.10A 285.10A 289.40 +.10 289.30 1575 ---- 290.60B 279.00A 279.00A 284.60 +.10 284.50 10 1580 ---- 285.10B 275.50A 275.50A 279.80 UNCH 279.80 1 1585 ---- 280.20B 270.70A 270.70A 275.10 +.10 275.00 1590 ---- 275.40B 266.00A 266.00A 270.30 +.10 270.20 1595 ---- 270.40B 261.20A 261.20A 265.50 UNCH 265.50 1 1600 ---- 266.70B 255.20A 255.20A 260.80 UNCH 260.80 2 1605 ---- 261.00B 251.80A 251.80A 256.10 +.10 256.00 1610 ---- 256.60B 246.90A 246.90A 251.40 UNCH 251.40 2 1615 ---- 251.90B 242.40A 242.40A 246.70 UNCH 246.70 1620 ---- 247.10B 237.60A 237.60A 242.10 +.10 242.00 1625 ---- 243.20B 231.90A 231.90A 237.40 UNCH 237.40 1630 ---- 237.80B 228.50A 228.50A 232.80 UNCH 232.80 2 1635 ---- 233.30B 224.00A 224.00A 228.20 UNCH 228.20 1 1640 ---- 228.70B 219.40A 219.40A 223.60 UNCH 223.60 1645 ---- 224.10B 213.60A 213.60A 219.10 UNCH 219.10 1650 ---- 220.20B 209.10A 209.10A 214.50 UNCH 214.50 1655 ---- 215.60B 204.60A 204.60A 210.00 -.10 210.10 1660 ---- 211.10B 200.20A 200.20A 205.60 UNCH 205.60 6 1665 ---- 206.60B 195.70A 195.70A 201.10 UNCH 201.10 6 1670 ---- 202.10B 191.30A 191.30A 196.70 UNCH 196.70 8 1675 ---- 197.70B 187.00A 187.00A 192.30 UNCH 192.30 5 1680 ---- 193.30B 182.60A 182.60A 187.90 -.10 188.00 9 1685 ---- 188.90B 178.30A 178.30A 183.60 UNCH 183.60 3 1690 ---- 184.60B 174.10A 174.10A 179.30 -.10 179.40 7 1695 ---- 180.30B 169.80A 169.80A 175.10 UNCH 175.10 8 1700 ---- 176.00B 165.60A 165.60A 170.90 UNCH 170.90 32 1705 ---- 171.80B 161.50A 161.50A 166.70 UNCH 166.70 6 1710 ---- 167.60B 157.40A 157.40A 162.50 -.10 162.60 1 1715 ---- 163.40B 153.40A 153.40A 158.40 -.10 158.50 1 1720 ---- 159.30B 149.30A 149.30A 154.40 UNCH 154.40 4 1725 ---- 155.20B 145.40A 145.40A 150.40 UNCH 150.40 1730 ---- 151.20B 141.50A 141.50A 146.40 UNCH 146.40 1735 ---- 147.20B 137.60A 137.60A 142.50 UNCH 142.50 1740 ---- 143.30B 133.80A 133.80A 138.70 UNCH 138.70 4 1745 ---- 139.40B 130.10A 130.10A 134.90 +.10 134.80 1750 ---- 135.60B 126.30A 126.30A 131.10 UNCH 131.10 286 1755 ---- 131.80B 122.70A 122.70A 127.40 UNCH 127.40 1760 ---- 128.10B 119.20A 119.20A 123.80 UNCH 123.80 1765 ---- 124.50B 115.70A 115.70A 120.20 UNCH 120.20 10 1770 ---- 120.90B 112.20A 112.20A 116.60 -.10 116.70 1775 ---- 117.30B 108.80A 108.80A 113.20 UNCH 113.20 257 1780 ---- 113.90B 105.50A 105.50A 109.80 UNCH 109.80 1785 ---- 110.50B 102.20A 102.20A 106.40 -.10 106.50 3 1790 ---- 107.10B 99.10A 99.10A 103.20 UNCH 103.20 1795 ---- 103.80B 95.90A 95.90A 100.00 UNCH 100.00 1800 ---- 100.60B 92.90A 92.90A 96.80 -.10 96.90 223 1805 ---- 97.50B 89.90A 89.90A 93.80 UNCH 93.80 1810 ---- 94.40B 87.00A 87.00A 90.80 UNCH 90.80 1815 ---- 91.40B 84.20A 84.20A 87.80 -.10 87.90 1 1820 ---- 88.50B 81.40A 81.40A 85.00 -.10 85.10 1825 ---- 85.60B 78.70A 78.70A 82.20 -.10 82.30 119 1830 ---- 82.80B 76.10A 76.10A 79.50 -.10 79.60 22 1835 ---- 80.10B 73.50A 73.50A 76.80 -.20 77.00 5 1840 ---- 77.40B 71.00A 71.00A 74.20 -.20 74.40 10 1845 ---- 74.80B 68.60A 68.60A 71.70 -.20 71.90 1850 ---- 72.30B 66.30A 66.30A 69.30 -.20 69.50 974 1855 ---- 69.80B 64.00A 64.00A 66.90 -.20 67.10 1860 ---- 67.50B 61.80A 61.80A 64.60 -.30 64.90 1865 ---- 65.20B 59.70A 59.70A 62.40 -.30 62.70 10 1870 ---- 62.90B 57.60A 57.60A 60.30 -.20 60.50 9 1875 ---- 60.70B 55.60A 55.60A 58.20 -.20 58.40 72 1880 ---- 58.60B 53.70A 53.70A 56.10 -.30 56.40 1885 ---- 56.60B 51.80A 51.80A 54.20 -.30 54.50 1890 ---- 54.60B 50.00A 50.00A 52.30 -.30 52.60 7 1895 ---- 52.70B 48.20A 48.20A 50.40 -.40 50.80 2 13 1900 ---- 50.90B 46.60A 46.60A 48.70 -.30 49.00 9 601 1905 ---- 49.10B 44.90A 44.90A 46.90 -.40 47.30 1 2 1910 ---- 47.40B 43.30A 43.30A 45.30 -.30 45.60 4 1915 ---- 45.70B 41.80A 41.80A 43.70 -.40 44.10 1920 ---- 44.10B 40.40A 40.40A 42.10 -.40 42.50 8 1925 ---- 42.50B 39.00A 39.00A 40.70 -.30 41.00 600 1930 ---- 41.00B 37.60A 37.60A 39.20 -.40 39.60 5 12 1935 37.60 39.60B 36.30A 36.60A 37.80 -.40 2 38.20 2 1940 ---- 38.20B 35.00A 35.00A 36.50 -.40 36.90 1945 ---- 36.90B 33.80A 33.80A 35.20 -.40 35.60 5 1950 34.60 35.60B 32.60A 35.60B 34.00 -.40 13 34.40 200 1955 ---- 34.30B 31.50A 31.50A 32.80 -.40 33.20 35 1960 ---- 33.10B 30.40A 30.40A 31.60 -.40 32.00 3 1965 ---- 32.00B 29.40A 29.40A 30.50 -.40 30.90 10 1970 ---- 30.90B 28.40A 28.40A 29.40 -.50 29.90 2 1975 ---- 29.80B 27.40A 27.40A 28.40 -.40 28.80 65 1980 26.70 28.70B 26.50A 28.70B 27.40 -.50 80 27.90 102 1985 ---- 27.70B 25.60A 25.60A 26.40 -.50 26.90 1 1990 ---- 26.80B 24.70A 24.70A 25.50 -.50 26.00 1 132 1995 ---- 25.90B 23.90A 23.90A 24.60 -.50 25.10 2000 ---- 25.00B 23.10A 23.10A 23.80 -.50 24.30 215 2005 ---- 24.10B 22.30A 22.30A 23.00 -.40 23.40 6 2010 ---- 23.30B 21.60A 21.60A 22.20 -.50 22.70 2015 ---- 22.50B 20.80A 20.80A 21.40 -.50 21.90 3 2020 21.20 21.80B 20.10A 21.70B 20.70 -.50 3 21.20 2025 ---- 21.00B 19.50A 19.50A 20.00 -.50 20.50 23 2030 ---- 20.30B 18.80A 18.80A 19.30 -.50 19.80 1 18 2035 ---- 19.70B 18.20A 18.20A 18.70 -.40 19.10 2040 ---- 19.00B 17.60A 17.60A 18.00 -.50 18.50 2045 ---- 18.40B 17.10A 17.10A 17.40 -.50 17.90 3 2050 17.10 17.80B 16.50A 17.70B 16.90 -.40 5 17.30 2 134 2055 16.10 17.20B 16.00A 16.10A 16.30 -.50 2 16.80 1 2060 ---- 16.60B 15.50A 15.50A 15.80 -.40 16.20 2065 ---- 16.10B 15.00A 15.00A 15.30 -.40 15.70 3 2070 ---- 15.60B 14.50A 14.50A 14.80 -.40 15.20 1 2075 ---- 15.10B 14.10A 14.10A 14.30 -.40 14.70 2080 ---- 14.60B 13.60A 13.60A 13.80 -.40 14.20 2085 ---- 14.10B 13.20A 13.20A 13.40 -.40 13.80 30 2090 ---- 13.70B 12.80A 12.80A 13.00 -.30 13.30 2095 ---- 13.20B 12.40A 12.40A 12.60 -.30 12.90 2100 12.60 12.80B 12.10A 12.60 12.20 -.30 1 12.50 2 62 2105 ---- 12.40B 11.70A 11.70A 11.80 -.30 12.10 4 2110 ---- 12.00B 11.40A 11.40A 11.40 -.30 11.70 1 2115 11.30 11.60B 11.00A 11.00A 11.10 -.30 1 11.40 6 2120 ---- 11.30B 10.70A 10.70A 10.70 -.30 1 11.00 59 60 2125 ---- 10.90B 10.40A 10.40A 10.40 -.30 10.70 1 2130 ---- 10.60B 10.00A 10.00A 10.10 -.30 10.40 2135 ---- 10.30B 9.70A 9.70A 9.80 -.30 10.10 2140 ---- 9.90B 9.50A 9.50A 9.50 -.20 9.70 44 55 2145 ---- 9.60B 9.20A 9.20A 9.20 -.30 9.50 2150 ---- 9.40B 8.90A 8.90A 8.90 -.30 9.20 106 2155 ---- 9.10B 8.60A 8.60A 8.60 -.30 8.90 2160 ---- 8.80B 8.40A 8.40A 8.40 -.20 8.60 71 2165 ---- 8.50B 8.10A 8.10A 8.10 -.30 8.40 2170 ---- 8.30B 7.90A 7.90A 7.90 -.20 8.10 11 2175 ---- 8.10B 7.70A 7.70A 7.70 -.20 7.90 1 2180 ---- 7.80B 7.50A 7.50A 7.40 -.30 7.70 12 2185 ---- 7.60B 7.20A 7.20A 7.20 -.30 7.50 2190 ---- 7.40B 7.00A 7.00A 7.00 -.30 7.30 61 2195 ---- 7.10B 6.80A 6.80A 6.80 -.20 7.00 2200 ---- ---- 6.70A 6.70A 6.60 -.30 6.90 60 2205 ---- ---- 6.50A 6.50A 6.40 -.30 6.70 2210 ---- 6.60B 6.30A 6.30A 6.20 -.30 6.50 37 2215 ---- 6.40B 6.20A 6.20A 6.10 -.20 6.30 1 2220 5.90 6.20B 5.90 6.10B 5.90 -.20 2 6.10 34 2225 ---- ---- 5.80A 5.80A 5.70 -.30 6.00 33 2230 5.60 5.70 5.60 5.70 5.60 -.20 2 5.80 73 2235 ---- 5.70B 5.50A 5.70B 5.40 -.20 5.60 2240 ---- ---- 5.40A 5.40A 5.30 -.20 5.50 46 2245 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 2250 ---- ---- 5.00A 5.00A 5.00 -.20 5.20 1 91 2255 ---- ---- 5.00A 5.00A 4.90 -.20 5.10 2260 ---- ---- ---- ---- 4.70 -.20 4.90 1 2265 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 2270 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 1 2275 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 8 2280 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 2290 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 2300 4.00 4.00 3.80 3.80 3.80 -.20 8 4.00 7 70 2310 3.60 3.60 3.60 3.60 3.60 -.20 2 3.80 3 4 2320 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 9 2325 3.40 3.40 3.40 3.40 3.40 -.20 3 3.60 2330 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 2 2 2340 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1 2350 3.00 3.10B 3.00 3.10B 3.00 -.20 3 3.20 9 2360 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1 2370 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 2375 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 30 2400 ---- ---- ---- ---- 2.40 -.10 2.50 2 88 2425 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 31 2450 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 32 2475 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 2500 ---- ---- ---- ---- 1.60 -.10 1.70 37 2525 ---- ---- ---- ---- 1.40 -.10 1.50 2550 ---- ---- ---- ---- 1.30 -.10 1.40 35 2750 ---- ---- ---- ---- .70 UNCH .70 69 OG JUN23 Gold Option CALL 1000 ---- 861.10B 854.40A 854.40A 857.70 +.20 857.50 1025 ---- 836.70B 829.10A 829.10A 832.70 +.20 832.50 1050 ---- 810.80B 804.10A 804.10A 807.70 +.20 807.50 1060 ---- 801.30B 794.30A 794.30A 797.70 +.20 797.50 1070 ---- 791.20B 784.20A 784.20A 787.70 +.20 787.50 1075 ---- 786.20B 779.40A 779.40A 782.70 +.20 782.50 1080 ---- 781.80B 774.00A 774.00A 777.70 +.20 777.50 1090 ---- 771.80B 764.00A 764.00A 767.70 +.20 767.50 1100 ---- 761.40B 754.30A 754.30A 757.70 +.20 757.50 1110 ---- 751.30B 744.40A 744.40A 747.70 +.20 747.50 1120 ---- 741.40B 734.00A 734.00A 737.70 +.20 737.50 1125 ---- 736.40B 729.30A 729.30A 732.70 +.20 732.50 1130 ---- 731.40B 724.00A 724.00A 727.70 +.20 727.50 1140 ---- 721.90B 714.00A 714.00A 717.70 +.20 717.50 1150 ---- 711.40B 704.20A 704.20A 707.70 +.20 707.50 1155 ---- 706.40B 699.00A 699.00A 702.70 +.20 702.50 1160 ---- 701.40B 694.20A 694.20A 697.70 +.20 697.50 1165 ---- 696.40B 689.20A 689.20A 692.70 +.20 692.50 1170 ---- 691.50B 684.30A 684.30A 687.70 +.20 687.50 1175 ---- 686.70B 679.30A 679.30A 682.70 +.20 682.50 1180 ---- 681.50B 674.00A 674.00A 677.70 +.20 677.50 1185 ---- 676.50B 669.20A 669.20A 672.70 +.20 672.50 1190 ---- 671.50B 664.20A 664.20A 667.70 +.20 667.50 1195 ---- 666.50B 659.20A 659.20A 662.70 +.20 662.50 1200 ---- 661.50B 654.10A 654.10A 657.70 +.20 657.50 1205 ---- 657.00B 648.80A 648.80A 652.70 +.20 652.50 1210 ---- 651.40B 644.10A 644.10A 647.70 +.20 647.50 1215 ---- 646.50B 638.80A 638.80A 642.70 +.20 642.50 1220 ---- 641.40B 633.80A 633.80A 637.70 +.20 637.50 1225 ---- 636.60B 628.60A 628.60A 632.70 +.20 632.50 1230 ---- 631.50B 624.30A 624.30A 627.70 +.20 627.50 1235 ---- 626.50B 619.20A 619.20A 622.70 +.20 622.50 1240 ---- 621.50B 613.70A 613.70A 617.70 +.20 617.50 1245 ---- 616.60B 609.20A 609.20A 612.70 +.20 612.50 1250 ---- 611.80B 603.70A 603.70A 607.70 +.20 607.50 1255 ---- 606.60B 598.50A 598.50A 602.70 +.20 602.50 1260 ---- 601.80B 594.10A 594.10A 597.70 +.20 597.50 1265 ---- 596.80B 588.70A 588.70A 592.70 +.20 592.50 1270 ---- 591.50B 583.80A 583.80A 587.70 +.20 587.50 1275 ---- 586.60B 578.80A 578.80A 582.70 +.20 582.50 1280 ---- 581.60B 573.70A 573.70A 577.70 +.20 577.50 1285 ---- 576.60B 568.50A 568.50A 572.70 +.20 572.50 1290 ---- 571.60B 563.50A 563.50A 567.70 +.20 567.50 1295 ---- 566.60B 559.00A 559.00A 562.70 +.20 562.50 1300 ---- 561.70B 553.40A 553.40A 557.70 +.20 557.50 1305 ---- 556.60B 548.90A 548.90A 552.70 +.20 552.50 1310 ---- 551.70B 543.40A 543.40A 547.70 +.20 547.50 1315 ---- 546.70B 538.50A 538.50A 542.70 +.20 542.50 1320 ---- 541.70B 533.60A 533.60A 537.70 +.20 537.50 1325 ---- 536.90B 528.60A 528.60A 532.70 +.20 532.50 1330 ---- 531.70B 523.90A 523.90A 527.70 +.20 527.50 1335 ---- 526.70B 518.40A 518.40A 522.70 +.20 522.50 1340 ---- 522.20B 513.70A 513.70A 517.70 +.20 517.50 1345 ---- 516.70B 508.50A 508.50A 512.70 +.20 512.50 1350 ---- 511.80B 503.30A 503.30A 507.70 +.20 507.50 1355 ---- 507.20B 498.30A 498.30A 502.70 +.20 502.50 1360 ---- 502.20B 493.40A 493.40A 497.70 +.20 497.50 1365 ---- 496.80B 488.50A 488.50A 492.70 +.20 492.50 1370 ---- 492.00B 483.30A 483.30A 487.70 +.20 487.50 1375 ---- 486.90B 478.50A 478.50A 482.70 +.20 482.50 1380 ---- 481.70B 473.50A 473.50A 477.70 +.20 477.50 1385 ---- 477.00B 468.50A 468.50A 472.70 +.20 472.50 1390 ---- 472.00B 463.50A 463.50A 467.70 +.20 467.50 1395 ---- 467.00B 458.50A 458.50A 462.70 +.20 462.50 1400 ---- 462.30B 453.40A 453.40A 457.70 +.20 457.50 172 1405 ---- 457.30B 448.50A 448.50A 452.70 +.20 452.50 1410 ---- 451.80B 443.30A 443.30A 447.70 +.20 447.50 1415 ---- 447.10B 438.50A 438.50A 442.70 +.20 442.50 1420 ---- 442.10B 433.50A 433.50A 437.70 +.20 437.50 1425 ---- 438.50B 426.50A 426.50A 432.70 +.20 432.50 1430 ---- 432.00B 423.50A 423.50A 427.70 +.20 427.50 1435 ---- 427.20B 418.50A 418.50A 422.70 +.20 422.50 1440 ---- 422.50B 413.70A 413.70A 417.70 +.20 417.50 1445 ---- 417.40B 408.60A 408.60A 412.80 +.20 412.60 1450 ---- 413.70B 401.70A 401.70A 407.80 +.20 407.60 2 51 1455 ---- 407.50B 398.70A 398.70A 402.80 +.10 402.70 1460 ---- 402.50B 393.60A 393.60A 397.90 +.20 397.70 1465 ---- 397.60B 388.80A 388.80A 392.90 +.10 392.80 1470 ---- 392.60B 383.90A 383.90A 388.00 +.20 387.80 1475 ---- 389.10B 377.20A 377.20A 383.00 +.10 382.90 3 1480 ---- 382.80B 374.10A 374.10A 378.10 +.10 378.00 1485 ---- 377.90B 369.00A 369.00A 373.20 +.10 373.10 200 1490 ---- 372.80B 364.10A 364.10A 368.30 +.10 368.20 1495 ---- 367.90B 359.30A 359.30A 363.40 +.10 363.30 1500 ---- 364.60B 352.80A 352.80A 358.50 +.10 358.40 438 1505 ---- 358.20B 349.50A 349.50A 353.70 +.20 353.50 1510 ---- 353.50B 344.40A 344.40A 348.80 +.10 348.70 1515 ---- 348.60B 339.70A 339.70A 343.90 +.10 343.80 1520 ---- 343.90B 335.00A 335.00A 339.10 +.10 339.00 1525 ---- 340.30B 328.60A 328.60A 334.30 +.10 334.20 18 1530 ---- 334.40B 325.30A 325.30A 329.40 +.10 329.30 1535 ---- 329.30B 320.50A 320.50A 324.60 +.10 324.50 1540 ---- 324.60B 315.70A 315.70A 319.80 +.10 319.70 1545 ---- 319.70B 310.90A 310.90A 315.10 +.10 315.00 1550 ---- 316.30B 304.70A 304.70A 310.30 +.10 310.20 16 1555 ---- 310.40B 301.20A 301.20A 305.50 +.10 305.40 1560 ---- 305.70B 296.60A 296.60A 300.80 +.10 300.70 1565 ---- 300.70B 291.90A 291.90A 296.10 +.10 296.00 1570 ---- 296.00B 287.30A 287.30A 291.30 UNCH 291.30 1 1575 ---- 292.60B 281.20A 281.20A 286.70 +.10 286.60 1 7 1580 ---- 286.90B 277.80A 277.80A 282.00 +.10 281.90 1585 ---- 282.20B 273.20A 273.20A 277.30 +.10 277.20 2 1590 ---- 277.30B 268.60A 268.60A 272.70 +.10 272.60 2 1595 ---- 272.80B 264.00A 264.00A 268.00 UNCH 268.00 1600 ---- 269.20B 258.00A 258.00A 263.40 UNCH 263.40 3 1605 ---- 263.40B 254.70A 254.70A 258.80 UNCH 258.80 6 1610 ---- 258.90B 250.20A 250.20A 254.30 +.10 254.20 1615 ---- 254.40B 244.30A 244.30A 249.70 UNCH 249.70 2 1620 ---- 249.70B 239.80A 239.80A 245.20 +.10 245.10 1625 ---- 246.30B 235.30A 235.30A 240.70 +.10 240.60 1630 ---- 241.80B 230.80A 230.80A 236.20 UNCH 236.20 1 1635 ---- 237.30B 226.40A 226.40A 231.70 UNCH 231.70 1640 ---- 232.80B 222.00A 222.00A 227.30 UNCH 227.30 1 1645 ---- 228.40B 217.60A 217.60A 222.90 UNCH 222.90 1650 ---- 224.00B 213.30A 213.30A 218.50 UNCH 218.50 1 1655 ---- 219.60B 208.90A 208.90A 214.20 UNCH 214.20 1660 ---- 215.20B 204.60A 204.60A 209.90 UNCH 209.90 50 1665 ---- 210.90B 200.40A 200.40A 205.60 UNCH 205.60 30 1670 ---- 206.60B 196.10A 196.10A 201.30 UNCH 201.30 91 1675 ---- 202.30B 191.90A 191.90A 197.10 UNCH 197.10 1 314 1680 ---- 198.10B 187.80A 187.80A 192.90 UNCH 192.90 1 3 1685 ---- 193.80B 183.70A 183.70A 188.70 -.10 188.80 2 11 1690 ---- 189.70B 179.60A 179.60A 184.60 UNCH 184.60 1 9 1695 ---- 185.50B 175.50A 175.50A 180.50 -.10 180.60 3 1700 ---- 181.40B 171.50A 171.50A 176.50 UNCH 176.50 22 1269 1705 ---- 177.40B 167.60A 167.60A 172.50 UNCH 172.50 1 1 1710 ---- 173.40B 163.70A 163.70A 168.50 -.10 168.60 2 1715 ---- 169.40B 159.80A 159.80A 164.60 -.10 164.70 5 1720 ---- 165.50B 156.00A 156.00A 160.70 -.10 160.80 1 1725 ---- 161.60B 152.20A 152.20A 156.90 -.10 157.00 83 1730 ---- 157.80B 148.50A 148.50A 153.10 -.10 153.20 1 1735 ---- 154.00B 144.80A 144.80A 149.40 -.10 149.50 200 1740 ---- 150.20B 141.20A 141.20A 145.70 -.10 145.80 1 1745 ---- 146.50B 137.60A 137.60A 142.10 -.10 142.20 20 1750 ---- 142.80B 134.00A 134.00A 138.50 -.10 138.60 1058 1755 ---- 139.30B 130.60A 130.60A 135.00 -.10 135.10 1760 ---- 135.80B 127.20A 127.20A 131.50 -.10 131.60 30 1765 ---- 132.30B 123.90A 123.90A 128.10 -.10 128.20 21 1770 ---- 128.90B 120.60A 120.60A 124.80 UNCH 124.80 2 1775 ---- 125.50B 117.40A 117.40A 121.50 -.10 121.60 219 1780 ---- 122.20B 114.20A 114.20A 118.30 UNCH 118.30 2 1785 ---- 118.90B 111.10A 111.10A 115.10 -.10 115.20 1790 ---- 115.80B 108.10A 108.10A 112.00 -.10 112.10 11 1795 ---- 112.60B 105.10A 105.10A 109.00 UNCH 109.00 1800 104.30 109.50B 102.10A 109.50B 106.00 UNCH 5 106.00 1621 1805 ---- 106.60B 99.30A 99.30A 103.00 -.10 103.10 13 1810 ---- 103.60B 96.50A 96.50A 100.20 -.10 100.30 46 1815 ---- 100.80B 93.80A 93.80A 97.40 -.10 97.50 40 1820 ---- 97.90B 91.10A 91.10A 94.60 -.10 94.70 59 1825 91.00 95.20B 88.60A 95.20B 92.00 -.10 1 92.10 241 1830 ---- 92.50B 86.00A 86.00A 89.30 -.10 89.40 50 1835 ---- 89.90B 83.50A 83.50A 86.80 -.10 86.90 1840 ---- 87.30B 81.00A 81.00A 84.30 -.10 84.40 31 1845 ---- 84.80B 78.80A 78.80A 81.80 -.20 82.00 10 1850 ---- 82.40B 76.50A 76.50A 79.50 -.10 79.60 40 4191 1855 ---- 80.00B 74.20A 74.20A 77.10 -.20 77.30 7 1860 77.50 77.60B 72.10A 77.60B 74.90 -.20 10 75.10 129 1865 ---- 75.40B 69.90A 69.90A 72.70 -.20 72.90 18 1870 ---- 73.20B 67.80A 67.80A 70.50 -.20 70.70 13 1875 70.50 71.00B 65.90A 71.00B 68.50 -.20 10 68.70 211 1880 66.60 68.90B 63.90A 66.10A 66.40 -.30 5 66.70 10 20 1885 64.80 66.90B 62.10A 66.90B 64.50 -.20 10 64.70 1 1890 ---- 64.90B 60.30A 60.30A 62.50 -.30 62.80 1895 ---- 63.00B 58.50A 58.50A 60.70 -.30 61.00 6 1900 59.80 61.20B 56.80A 57.10A 58.90 -.30 3 59.20 4130 1905 ---- 59.30B 55.10A 55.10A 57.10 -.30 57.40 14 1910 ---- 57.60B 53.50A 53.50A 55.40 -.30 55.70 5 1915 ---- 55.90B 51.90A 51.90A 53.80 -.30 54.10 1 1920 ---- 54.30B 50.40A 50.40A 52.20 -.30 52.50 16 1925 ---- 52.70B 49.00A 49.00A 50.70 -.30 51.00 243 1930 ---- 51.10B 47.40A 47.40A 49.20 -.30 49.50 47 1935 ---- 49.60B 46.20A 46.20A 47.70 -.40 48.10 28 1940 ---- 48.30B 44.80A 44.80A 46.30 -.40 46.70 15 1945 ---- 46.90B 43.50A 43.50A 45.00 -.40 45.40 30 1950 42.60 45.40B 42.20A 45.40B 43.70 -.40 1 44.10 120 8585 1955 ---- 44.10B 40.90A 40.90A 42.40 -.40 42.80 84 1960 ---- 42.80B 39.90A 39.90A 41.20 -.40 41.60 17 1965 ---- 41.60B 38.70A 38.70A 40.00 -.40 40.40 2 1970 ---- 40.40B 37.60A 37.60A 38.90 -.40 39.30 18 1975 37.20 39.20B 36.60A 39.20B 37.80 -.40 3 38.20 33 1980 ---- 38.10B 35.50A 35.50A 36.70 -.40 37.10 41 1985 ---- 37.00B 34.50A 34.50A 35.60 -.40 36.00 1990 ---- 35.90B 33.60A 33.60A 34.60 -.40 35.00 1995 ---- 34.90B 32.70A 32.70A 33.60 -.40 34.00 2000 32.00 33.90B 31.80A 31.90A 32.70 -.40 60 33.10 200 8488 2005 ---- 32.90B 30.90A 30.90A 31.70 -.40 32.10 40 2010 ---- 32.00B 30.00A 30.00A 30.80 -.40 31.20 13 2015 ---- 31.20B 29.20A 29.20A 29.90 -.50 30.40 6 6 2020 ---- 30.30B 28.40A 28.40A 29.10 -.40 29.50 10 503 2025 ---- 29.40B 27.50A 27.50A 28.20 -.50 28.70 123 2030 27.80 28.60B 26.80A 28.50B 27.40 -.50 1 27.90 1 2035 ---- 27.80B 26.10A 26.10A 26.60 -.50 27.10 1 2040 ---- 27.00B 25.40A 25.40A 25.90 -.50 26.40 2 2045 ---- 26.30B 24.60A 24.60A 25.20 -.40 25.60 4 2050 24.90 25.50B 24.00A 25.50B 24.50 -.40 19 24.90 3 1757 2055 ---- 24.90B 23.40A 23.40A 23.80 -.50 24.30 12 2060 ---- 24.20B 22.80A 22.80A 23.20 -.40 23.60 16 2065 ---- 23.50B 22.20A 22.20A 22.60 -.40 23.00 2070 ---- 22.90B 21.60A 21.60A 22.00 -.40 22.40 4 2075 ---- 22.30B 21.10A 21.10A 21.40 -.50 21.90 627 2080 ---- 21.70B 20.50A 20.50A 20.80 -.50 21.30 2085 ---- 21.10B 20.00A 20.00A 20.30 -.50 20.80 9 2090 ---- 20.60B 19.50A 19.50A 19.80 -.40 20.20 2095 ---- 20.10B 18.90A 18.90A 19.30 -.40 19.70 5 2100 ---- 19.50B 18.50A 18.50A 18.80 -.40 15 19.20 200 2085 2105 ---- 19.00B 18.10A 18.10A 18.30 -.40 18.70 2110 ---- 18.50B 17.60A 17.60A 17.80 -.40 18.20 7 2115 ---- 18.10B 17.20A 17.20A 17.40 -.40 17.80 5 2120 ---- 17.60B 16.70A 16.70A 16.90 -.40 17.30 5 2125 ---- 17.20B 16.30A 16.30A 16.50 -.40 16.90 74 2130 ---- 16.70B 15.90A 15.90A 16.10 -.30 16.40 4 2135 ---- 16.30B 15.50A 15.50A 15.70 -.30 16.00 7 2140 ---- 15.90B 15.10A 15.10A 15.30 -.30 15.60 4 2145 ---- 15.50B 14.80A 14.80A 14.90 -.30 15.20 2150 ---- 15.10B 14.40A 14.40A 14.50 -.30 14.80 1225 2155 ---- 14.70B 14.10A 14.10A 14.20 -.30 14.50 5 2160 ---- 14.40B 13.70A 13.70A 13.80 -.30 14.10 2165 ---- 14.00B 13.40A 13.40A 13.50 -.30 13.80 6 2170 ---- 13.70B 13.10A 13.10A 13.20 -.20 13.40 14 2175 ---- 13.30B 12.80A 12.80A 12.90 -.20 13.10 53 2180 ---- 13.00B 12.50A 12.50A 12.50 -.30 12.80 10 2185 ---- 12.70B 12.20A 12.20A 12.30 -.20 12.50 2190 ---- 12.40B 11.90A 11.90A 12.00 -.20 12.20 1 2195 ---- 12.10B 11.60A 11.60A 11.70 -.20 11.90 2200 ---- 11.80B 11.40A 11.40A 11.40 -.30 11.70 9 1656 2205 ---- 11.50B 11.10A 11.10A 11.10 -.30 11.40 2210 ---- 11.30B 10.90A 10.90A 10.90 -.20 11.10 2 2215 ---- 11.00B 10.60A 10.60A 10.60 -.30 10.90 13 2220 ---- 10.70B 10.30A 10.30A 10.40 -.20 10.60 1 2225 ---- 10.50B 10.10A 10.10A 10.10 -.30 10.40 1 2230 ---- ---- 9.90A 9.90A 9.90 -.30 10.20 2235 ---- 10.00B 9.60A 9.60A 9.70 -.20 9.90 16 2240 ---- ---- 9.40A 9.40A 9.50 -.20 9.70 11 2245 ---- ---- 9.20A 9.20A 9.20 -.30 9.50 831 2250 ---- ---- 9.00A 9.00A 9.00 -.30 9.30 634 2255 ---- ---- 8.80A 8.80A 8.80 -.30 9.10 2260 ---- ---- 8.70A 8.70A 8.60 -.30 8.90 2265 ---- ---- 8.50A 8.50A 8.40 -.30 8.70 2270 ---- ---- 8.30A 8.30A 8.20 -.30 8.50 36 2275 ---- ---- 8.10A 8.10A 8.00 -.30 8.30 21 2280 ---- ---- 7.90A 7.90A 7.80 -.30 8.10 2285 ---- ---- 7.80A 7.80A 7.70 -.30 8.00 5 2290 ---- ---- 7.60A 7.60A 7.50 -.30 7.80 2295 ---- ---- 7.40A 7.40A 7.30 -.30 7.60 4 2300 ---- ---- 7.30A 7.30A 7.20 -.30 7.50 675 2305 ---- ---- 7.10A 7.10A 7.00 -.30 7.30 2310 ---- ---- 7.00A 7.00A 6.90 -.30 7.20 15 2315 ---- ---- 6.80A 6.80A 6.70 -.30 7.00 2320 ---- ---- 6.70A 6.70A 6.60 -.30 6.90 1 2325 ---- ---- 6.60A 6.60A 6.40 -.30 6.70 3 2330 ---- ---- 6.40A 6.40A 6.30 -.30 6.60 2335 ---- ---- 6.30A 6.30A 6.20 -.20 6.40 2340 ---- ---- 6.20A 6.20A 6.00 -.30 6.30 2350 ---- ---- 6.00A 6.00A 5.80 -.30 6.10 20 36 2360 ---- ---- 5.70A 5.70A 5.50 -.30 5.80 2 2370 ---- ---- 5.50A 5.50A 5.30 -.30 5.60 2375 ---- ---- 5.40A 5.40A 5.20 -.30 5.50 3 26 2380 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 1 2390 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 2400 ---- ---- 4.90A 4.90A 4.70 -.30 5.00 858 2410 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 2420 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 2425 ---- ---- ---- ---- 4.30 -.20 4.50 2 2430 ---- ---- ---- ---- 4.20 -.20 4.40 1 2440 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 5 2450 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 25 2475 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 2500 ---- ---- ---- ---- 3.30 -.10 3.40 1240 2525 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 2550 ---- ---- ---- ---- 2.80 -.10 2.90 45 2575 ---- ---- ---- ---- 2.60 -.10 2.70 5 2600 ---- ---- ---- ---- 2.40 -.10 2.50 1306 2625 ---- ---- ---- ---- 2.20 -.10 2.30 10 2700 ---- ---- ---- ---- 1.80 UNCH 1.80 758 2850 ---- ---- ---- ---- 1.20 -.10 1.30 64 2900 ---- ---- ---- ---- 1.10 UNCH 1.10 13 3000 .90 .90 .90 .90 .90 UNCH 5 .90 1785 850 ---- 1010.70B 1004.70A 1004.70A 1007.70 +.20 1007.50 875 ---- 985.50B 979.70A 979.70A 982.70 +.20 982.50 900 ---- 960.70B 954.50A 954.50A 957.70 +.20 957.50 925 ---- 935.80B 929.50A 929.50A 932.70 +.20 932.50 950 ---- 911.60B 904.30A 904.30A 907.70 +.20 907.50 975 ---- 886.10B 879.30A 879.30A 882.70 +.20 882.50 OG JLY23 Gold Option CALL 1200 ---- 677.40B 670.40A 670.40A 673.60 +.20 673.40 1225 ---- 652.10B 645.30A 645.30A 648.60 +.20 648.40 1250 ---- 627.60B 620.30A 620.30A 623.60 +.20 623.40 1275 ---- 602.20B 595.20A 595.20A 598.60 +.20 598.40 1300 ---- 577.40B 570.20A 570.20A 573.60 +.20 573.40 2 1325 ---- 552.70B 545.40A 545.40A 548.60 +.20 548.40 1350 ---- 527.50B 520.20A 520.20A 523.60 +.20 523.40 1375 ---- 502.30B 495.20A 495.20A 498.60 +.20 498.40 1390 ---- 487.40B 479.80A 479.80A 483.60 +.20 483.40 1400 ---- 479.20B 467.40A 467.40A 473.60 +.20 473.40 1410 ---- 467.50B 460.10A 460.10A 463.60 +.20 463.40 4 1420 ---- 457.50B 449.80A 449.80A 453.60 +.20 453.40 1425 ---- 454.40B 442.70A 442.70A 448.60 +.10 448.50 1430 ---- 447.60B 440.30A 440.30A 443.60 +.10 443.50 2 1440 ---- 437.80B 429.80A 429.80A 433.70 +.10 433.60 1450 ---- 429.70B 418.00A 418.00A 423.80 +.10 423.70 1460 ---- 418.10B 410.30A 410.30A 414.00 +.20 413.80 1470 ---- 408.30B 400.90A 400.90A 404.10 +.10 404.00 1475 ---- 405.20B 393.60A 393.60A 399.30 +.20 399.10 1480 ---- 398.50B 390.60A 390.60A 394.40 +.20 394.20 1 1490 ---- 388.90B 381.00A 381.00A 384.60 +.10 384.50 1 1495 ---- 384.00B 376.10A 376.10A 379.80 +.20 379.60 1500 ---- 380.90B 369.40A 369.40A 374.90 +.10 374.80 1 1505 ---- 374.30B 366.50A 366.50A 370.10 +.10 370.00 1510 ---- 369.50B 361.50A 361.50A 365.30 +.20 365.10 1 1515 ---- 364.80B 357.30A 357.30A 360.40 +.10 360.30 1520 ---- 360.00B 352.00A 352.00A 355.60 +.10 355.50 1525 ---- 356.80B 345.50A 345.50A 350.80 UNCH 350.80 1530 ---- 350.40B 342.20A 342.20A 346.10 +.10 346.00 1 1535 ---- 346.00B 337.40A 337.40A 341.30 +.10 341.20 1540 ---- 341.10B 332.80A 332.80A 336.60 +.10 336.50 1545 ---- 336.10B 328.10A 328.10A 331.80 UNCH 331.80 1550 ---- 333.00B 321.80A 321.80A 327.10 UNCH 327.10 1555 ---- 326.80B 318.60A 318.60A 322.40 UNCH 322.40 1560 ---- 322.10B 314.30A 314.30A 317.70 UNCH 317.70 1565 ---- 317.40B 309.70A 309.70A 313.00 UNCH 313.00 1 1570 ---- 312.90B 304.70A 304.70A 308.30 UNCH 308.30 1575 ---- 309.50B 298.50A 298.50A 303.70 UNCH 303.70 1580 ---- 303.50B 295.40A 295.40A 299.10 UNCH 299.10 1585 ---- 299.00B 290.60A 290.60A 294.50 UNCH 294.50 1590 ---- 294.40B 286.30A 286.30A 289.90 UNCH 289.90 1595 ---- 289.60B 281.70A 281.70A 285.30 UNCH 285.30 1600 ---- 286.40B 275.60A 275.60A 280.80 UNCH 280.80 1605 ---- 280.60B 271.10A 271.10A 276.20 UNCH 276.20 1610 ---- 276.20B 266.60A 266.60A 271.70 UNCH 271.70 1615 ---- 272.80B 262.10A 262.10A 267.20 UNCH 267.20 1620 ---- 268.30B 257.60A 257.60A 262.80 UNCH 262.80 1625 ---- 263.80B 253.20A 253.20A 258.30 UNCH 258.30 1630 ---- 259.40B 248.80A 248.80A 253.90 UNCH 253.90 1635 ---- 254.90B 244.40A 244.40A 249.50 UNCH 249.50 1640 ---- 250.50B 240.10A 240.10A 245.10 UNCH 245.10 1645 ---- 246.10B 235.70A 235.70A 240.80 UNCH 240.80 1650 ---- 241.80B 231.40A 231.40A 236.50 UNCH 236.50 1655 ---- 237.40B 227.20A 227.20A 232.20 UNCH 232.20 1660 ---- 233.10B 222.90A 222.90A 227.90 UNCH 227.90 1665 ---- 228.80B 218.70A 218.70A 223.70 UNCH 223.70 1670 ---- 224.60B 214.60A 214.60A 219.50 UNCH 219.50 1 1675 ---- 220.40B 210.40A 210.40A 215.30 UNCH 215.30 1680 ---- 216.20B 206.30A 206.30A 211.20 UNCH 211.20 30 1685 ---- 212.00B 202.20A 202.20A 207.10 UNCH 207.10 1 1690 ---- 207.90B 198.20A 198.20A 203.00 UNCH 203.00 1695 ---- 203.80B 194.20A 194.20A 199.00 UNCH 199.00 1700 ---- 199.80B 190.20A 190.20A 195.00 UNCH 195.00 9 1705 ---- 195.80B 186.30A 186.30A 191.00 -.10 191.10 1710 ---- 191.80B 182.40A 182.40A 187.10 -.10 187.20 1715 ---- 187.90B 178.60A 178.60A 183.20 -.10 183.30 1720 ---- 184.00B 174.80A 174.80A 179.40 -.10 179.50 1725 ---- 180.10B 171.10A 171.10A 175.60 -.10 175.70 1730 ---- 176.30B 167.30A 167.30A 171.90 UNCH 171.90 1735 ---- 172.50B 163.70A 163.70A 168.20 UNCH 168.20 1740 ---- 168.80B 160.10A 160.10A 164.50 -.10 164.60 1745 ---- 165.10B 156.50A 156.50A 160.90 -.10 161.00 1750 ---- 161.40B 152.90A 152.90A 157.30 -.10 157.40 314 1755 ---- 157.90B 149.50A 149.50A 153.80 -.10 153.90 1760 ---- 154.40B 146.10A 146.10A 150.30 -.20 150.50 1765 ---- 150.90B 142.70A 142.70A 146.90 -.10 147.00 21 1770 ---- 147.40B 139.40A 139.40A 143.50 -.20 143.70 1 1775 ---- 144.00B 136.10A 136.10A 140.20 -.20 140.40 55 1780 ---- 140.70B 132.90A 132.90A 136.90 -.20 137.10 1785 ---- 137.40B 129.80A 129.80A 133.70 -.20 133.90 19 1790 ---- 134.20B 126.70A 126.70A 130.50 -.30 130.80 1795 ---- 131.00B 123.60A 123.60A 127.40 -.30 127.70 1800 ---- 127.90B 120.60A 120.60A 124.40 -.20 124.60 112 1805 ---- 124.80B 117.70A 117.70A 121.40 -.20 121.60 1810 ---- 121.80B 114.80A 114.80A 118.40 -.30 118.70 1815 ---- 118.80B 112.00A 112.00A 115.50 -.30 115.80 6 1820 ---- 115.90B 109.20A 109.20A 112.70 -.30 113.00 1825 ---- 113.10B 106.50A 106.50A 109.90 -.30 110.20 1830 ---- 110.30B 103.80A 103.80A 107.20 -.30 107.50 1835 ---- 107.60B 101.20A 101.20A 104.50 -.30 104.80 1840 ---- 104.90B 98.70A 98.70A 101.90 -.30 102.20 14 1845 ---- 102.30B 96.20A 96.20A 99.30 -.40 99.70 1850 ---- 99.70B 93.80A 93.80A 96.80 -.40 97.20 481 1855 ---- 97.20B 91.40A 91.40A 94.30 -.40 94.70 1860 ---- 94.70B 89.10A 89.10A 92.00 -.30 92.30 66 1865 ---- 92.40B 86.80A 86.80A 89.60 -.40 90.00 113 1870 ---- 90.00B 84.60A 84.60A 87.30 -.40 87.70 1875 ---- 87.70B 82.50A 82.50A 85.10 -.30 85.40 1880 ---- 85.50B 80.40A 80.40A 82.90 -.30 83.20 1885 ---- 83.30B 78.30A 78.30A 80.80 -.30 81.10 1890 ---- 81.20B 76.30A 76.30A 78.70 -.30 79.00 1895 ---- 79.10B 74.40A 74.40A 76.70 -.30 77.00 1900 ---- 77.10B 72.50A 72.50A 74.70 -.30 75.00 52 1905 ---- 75.10B 70.70A 70.70A 72.80 -.30 73.10 1910 ---- 73.20B 68.90A 68.90A 70.90 -.30 71.20 1915 ---- 71.30B 67.10A 67.10A 69.10 -.30 69.40 1920 ---- 69.50B 65.40A 65.40A 67.40 -.20 67.60 1925 ---- 67.70B 63.80A 63.80A 65.60 -.30 65.90 1930 ---- 66.00B 62.20A 62.20A 64.00 -.20 64.20 22 1935 ---- 64.30B 60.60A 60.60A 62.30 -.30 62.60 1940 ---- 62.70B 59.10A 59.10A 60.80 -.20 61.00 27 1945 ---- 61.10B 57.60A 57.60A 59.20 -.30 59.50 2 1950 ---- 59.60B 56.20A 56.20A 57.70 -.30 58.00 2 1955 ---- 58.10B 54.80A 54.80A 56.30 -.20 56.50 1960 ---- 56.60B 53.50A 53.50A 54.80 -.30 55.10 1965 53.20 55.20B 52.20A 52.30A 53.50 -.20 1 53.70 1970 ---- 53.80B 50.90A 50.90A 52.10 -.30 52.40 2 1975 ---- 52.50B 49.60A 49.60A 50.80 -.30 51.10 204 1980 ---- 51.20B 48.40A 48.40A 49.60 -.30 49.90 1985 ---- 49.90B 47.20A 47.20A 48.30 -.40 48.70 1990 ---- 48.70B 46.10A 46.10A 47.20 -.30 47.50 2 1995 ---- 47.50B 44.90A 44.90A 46.00 -.30 46.30 2000 ---- 46.30B 43.90A 43.90A 44.90 -.30 45.20 1212 2005 ---- 45.20B 42.80A 42.80A 43.80 -.30 44.10 2010 ---- 44.10B 41.80A 41.80A 42.70 -.40 43.10 2015 ---- 43.00B 40.80A 40.80A 41.70 -.30 42.00 2020 ---- 42.00B 39.80A 39.80A 40.70 -.30 41.00 2025 ---- 40.90B 38.90A 38.90A 39.70 -.40 40.10 2030 ---- 40.00B 38.00A 38.00A 38.70 -.40 39.10 2035 ---- 39.00B 37.10A 37.10A 37.80 -.40 38.20 2040 ---- 38.10B 36.20A 36.20A 36.90 -.40 37.30 2045 ---- 37.20B 35.40A 35.40A 36.00 -.40 36.40 2050 ---- 36.30B 34.60A 34.60A 35.10 -.50 35.60 7 2055 ---- 35.40B 33.80A 33.80A 34.30 -.40 34.70 1 2060 ---- 34.60B 33.00A 33.00A 33.50 -.40 33.90 1 2065 ---- 33.80B 32.20A 32.20A 32.70 -.50 33.20 2070 ---- 33.00B 31.50A 31.50A 32.00 -.40 32.40 2075 ---- 32.30B 30.80A 30.80A 31.20 -.40 31.60 1 2080 ---- 31.50B 30.10A 30.10A 30.50 -.40 30.90 850 2085 ---- 30.80B 29.40A 29.40A 29.80 -.40 30.20 7 2090 ---- 30.10B 28.70A 28.70A 29.10 -.40 29.50 2095 ---- 29.40B 28.10A 28.10A 28.40 -.50 28.90 2100 ---- 28.70B 27.40A 27.40A 27.80 -.40 28.20 1 778 2105 ---- 28.10B 26.90A 26.90A 27.10 -.50 27.60 1 2110 ---- 27.50B 26.30A 26.30A 26.50 -.50 27.00 11 2115 ---- 26.90B 25.70A 25.70A 25.90 -.50 26.40 2120 ---- 26.30B 25.10A 25.10A 25.30 -.50 25.80 2125 25.10 25.70B 24.60A 24.60A 24.80 -.40 1 25.20 3 3 2130 ---- 25.10B 24.00A 24.00A 24.20 -.50 24.70 1 1 2135 ---- 24.60B 23.50A 23.50A 23.70 -.40 24.10 2140 ---- 24.00B 23.00A 23.00A 23.20 -.40 23.60 2145 ---- 23.50B 22.50A 22.50A 22.70 -.40 23.10 2150 ---- 23.00B 22.10A 22.10A 22.20 -.40 22.60 6 2155 ---- 22.50B 21.60A 21.60A 21.70 -.40 22.10 2160 ---- 22.00B 21.10A 21.10A 21.20 -.50 21.70 2165 ---- 21.50B 20.70A 20.70A 20.80 -.40 21.20 2170 ---- 21.10B 20.30A 20.30A 20.30 -.50 20.80 2175 ---- 20.60B 19.80A 19.80A 19.90 -.40 20.30 2180 ---- 20.20B 19.40A 19.40A 19.50 -.40 19.90 2185 ---- 19.80B 19.00A 19.00A 19.10 -.40 19.50 2190 ---- 19.40B 18.70A 18.70A 18.70 -.40 19.10 2195 ---- 19.00B 18.30A 18.30A 18.30 -.40 18.70 2200 ---- 18.60B 17.90A 17.90A 17.90 -.40 18.30 108 2205 ---- 18.20B 17.50A 17.50A 17.60 -.40 18.00 2210 ---- 17.80B 17.20A 17.20A 17.20 -.40 17.60 2215 ---- 17.40B 16.80A 16.80A 16.90 -.30 17.20 2220 ---- 17.10B 16.50A 16.50A 16.50 -.40 16.90 2225 ---- 16.70B 16.20A 16.20A 16.20 -.40 16.60 54 2230 ---- 16.40B 15.90A 15.90A 15.90 -.30 16.20 2235 ---- 16.10B 15.60A 15.60A 15.60 -.30 15.90 2240 ---- 15.70B 15.20A 15.20A 15.30 -.30 15.60 2245 ---- 15.40B 15.00A 15.00A 15.00 -.30 15.30 2250 ---- 15.10B 14.60A 14.60A 14.70 -.30 15.00 306 2255 ---- 14.80B 14.40A 14.40A 14.40 -.30 14.70 2260 ---- 14.50B 14.10A 14.10A 14.10 -.30 14.40 2265 ---- ---- 13.80A 13.80A 13.90 -.30 14.20 1 2270 ---- ---- 13.60A 13.60A 13.60 -.30 13.90 2275 ---- 13.70B 13.30A 13.30A 13.30 -.30 13.60 2280 ---- ---- 13.10A 13.10A 13.10 -.30 13.40 1 2290 ---- ---- 12.50A 12.50A 12.60 -.30 12.90 2300 ---- ---- 12.10A 12.10A 12.10 -.30 12.40 2 3123 2310 ---- 12.00B 11.60A 11.60A 11.70 -.20 11.90 2320 ---- ---- 11.20A 11.20A 11.30 -.20 11.50 2325 ---- ---- 11.00A 11.00A 11.00 -.30 11.30 10 2330 ---- ---- 10.80A 10.80A 10.80 -.30 11.10 2340 ---- ---- 10.40A 10.40A 10.40 -.30 10.70 2350 ---- ---- 10.10A 10.10A 10.10 -.20 10.30 8 2360 ---- ---- 9.80A 9.80A 9.70 -.20 9.90 2370 ---- ---- 9.40A 9.40A 9.40 -.20 9.60 2375 ---- ---- 9.30A 9.30A 9.20 -.20 9.40 2380 ---- ---- 9.10A 9.10A 9.00 -.30 9.30 2400 ---- ---- 8.50A 8.50A 8.40 -.30 8.70 5 2425 ---- ---- 7.90A 7.90A 7.70 -.30 8.00 2450 ---- ---- 7.20A 7.20A 7.10 -.20 7.30 45 2475 ---- ---- 6.60A 6.60A 6.60 -.20 6.80 5 2500 ---- ---- 6.20A 6.20A 6.10 -.20 6.30 754 2525 ---- ---- 5.70A 5.70A 5.60 -.20 5.80 2550 ---- ---- 5.30A 5.30A 5.20 -.20 5.40 2575 ---- ---- ---- ---- 4.80 -.20 5.00 2700 ---- ---- ---- ---- 3.40 -.10 3.50 128 OG AUG23 Gold Option CALL 1200 ---- 676.30B 670.50A 670.50A 673.60 +.20 673.40 1225 ---- 651.60B 645.50A 645.50A 648.60 +.20 648.40 1250 ---- 626.70B 620.30A 620.30A 623.60 +.20 623.40 1275 ---- 601.80B 595.40A 595.40A 598.60 +.20 598.40 1300 ---- 576.30B 570.30A 570.30A 573.60 +.20 573.40 1325 ---- 552.10B 545.30A 545.30A 548.60 +.20 548.40 1350 ---- 527.30B 520.30A 520.30A 523.60 +.20 523.40 1375 ---- 504.20B 492.40A 492.40A 498.60 +.20 498.40 1390 ---- 487.20B 480.20A 480.20A 483.60 +.20 483.40 1400 ---- 479.30B 467.70A 467.70A 473.60 +.20 473.40 1410 ---- 467.40B 460.40A 460.40A 463.70 +.20 463.50 1420 ---- 458.10B 450.50A 450.50A 453.70 +.10 453.60 1425 ---- 454.70B 443.10A 443.10A 448.80 +.20 448.60 1430 ---- 447.80B 440.60A 440.60A 443.90 +.20 443.70 1440 ---- 438.00B 430.80A 430.80A 434.00 +.10 433.90 1450 ---- 430.20B 418.70A 418.70A 424.20 +.10 424.10 2 1460 ---- 418.50B 411.40A 411.40A 414.40 +.10 414.30 1470 ---- 408.70B 401.70A 401.70A 404.70 +.10 404.60 1475 ---- 405.90B 394.50A 394.50A 399.90 +.10 399.80 1480 ---- 399.10B 391.70A 391.70A 395.00 +.10 394.90 1490 ---- 389.70B 382.40A 382.40A 385.40 +.10 385.30 1495 ---- 385.00B 377.60A 377.60A 380.60 +.10 380.50 1500 ---- 381.80B 370.50A 370.50A 375.80 +.10 375.70 1505 ---- 375.20B 368.00A 368.00A 371.00 UNCH 371.00 1510 ---- 370.60B 362.70A 362.70A 366.30 +.10 366.20 1515 ---- 365.60B 358.70A 358.70A 361.50 UNCH 361.50 1520 ---- 361.00B 353.50A 353.50A 356.80 +.10 356.70 1525 ---- 358.00B 346.90A 346.90A 352.00 UNCH 352.00 1530 ---- 351.50B 344.10A 344.10A 347.30 UNCH 347.30 1535 ---- 346.80B 339.40A 339.40A 342.60 UNCH 342.60 1540 ---- 342.10B 335.20A 335.20A 338.00 +.10 337.90 1545 ---- 337.40B 330.00A 330.00A 333.30 UNCH 333.30 1550 ---- 334.50B 323.50A 323.50A 328.60 UNCH 328.60 2 1555 ---- 328.10B 321.10A 321.10A 324.00 UNCH 324.00 1560 ---- 323.50B 316.10A 316.10A 319.40 UNCH 319.40 1565 ---- 318.90B 312.00A 312.00A 314.80 UNCH 314.80 1570 ---- 314.40B 307.40A 307.40A 310.20 UNCH 310.20 1575 ---- 311.40B 300.60A 300.60A 305.60 -.10 305.70 1580 ---- 305.20B 298.10A 298.10A 301.10 UNCH 301.10 1585 ---- 300.70B 291.50A 291.50A 296.60 UNCH 296.60 1590 ---- 296.60B 287.00A 287.00A 292.10 UNCH 292.10 1595 ---- 293.20B 282.60A 282.60A 287.60 UNCH 287.60 1600 ---- 288.70B 278.10A 278.10A 283.10 -.10 283.20 1605 ---- 284.20B 273.70A 273.70A 278.70 UNCH 278.70 1610 ---- 279.80B 269.30A 269.30A 274.20 -.10 274.30 1615 ---- 275.30B 264.90A 264.90A 269.80 -.10 269.90 1620 ---- 270.90B 260.60A 260.60A 265.40 -.20 265.60 1625 ---- 266.50B 256.20A 256.20A 261.10 -.10 261.20 1630 ---- 262.20B 251.90A 251.90A 256.80 -.10 256.90 1635 ---- 257.80B 247.60A 247.60A 252.50 -.10 252.60 1640 ---- 253.50B 243.40A 243.40A 248.20 -.10 248.30 1645 ---- 249.20B 239.20A 239.20A 243.90 -.20 244.10 2 1650 ---- 244.90B 234.90A 234.90A 239.70 -.20 239.90 78 1655 ---- 240.70B 230.80A 230.80A 235.50 -.20 235.70 1660 ---- 236.50B 226.70A 226.70A 231.40 -.20 231.60 1665 ---- 232.40B 222.60A 222.60A 227.20 -.30 227.50 1 1670 ---- 228.20B 218.50A 218.50A 223.10 -.30 223.40 1 1675 ---- 224.10B 214.50A 214.50A 219.10 -.20 219.30 1680 ---- 220.00B 210.50A 210.50A 215.00 -.30 215.30 1685 ---- 216.00B 206.50A 206.50A 211.00 -.30 211.30 1690 ---- 212.00B 202.60A 202.60A 207.10 -.30 207.40 1695 ---- 208.00B 198.70A 198.70A 203.20 -.20 203.40 1700 ---- 204.00B 194.80A 194.80A 199.30 -.30 199.60 238 1705 ---- 200.20B 191.10A 191.10A 195.40 -.30 195.70 1710 ---- 196.30B 187.30A 187.30A 191.60 -.30 191.90 1715 ---- 192.50B 183.60A 183.60A 187.90 -.20 188.10 1720 ---- 188.70B 179.90A 179.90A 184.20 -.20 184.40 4 1725 ---- 185.00B 176.30A 176.30A 180.50 -.20 180.70 1730 ---- 181.20B 172.70A 172.70A 176.80 -.30 177.10 1735 ---- 177.60B 169.10A 169.10A 173.30 -.20 173.50 1 1740 ---- 174.00B 165.60A 165.60A 169.70 -.30 170.00 1745 ---- 170.40B 162.10A 162.10A 166.20 -.30 166.50 1750 ---- 166.90B 158.70A 158.70A 162.80 -.20 163.00 420 1755 ---- 163.40B 155.40A 155.40A 159.30 -.30 159.60 1760 ---- 160.00B 152.00A 152.00A 156.00 -.20 156.20 1765 ---- 156.60B 148.80A 148.80A 152.70 -.20 152.90 1770 ---- 153.30B 145.60A 145.60A 149.40 -.30 149.70 1775 ---- 149.90B 142.30A 142.30A 146.20 -.30 146.50 815 1780 ---- 146.70B 139.30A 139.30A 143.00 -.30 143.30 1785 ---- 143.60B 136.20A 136.20A 139.90 -.30 140.20 1790 ---- 140.40B 133.20A 133.20A 136.80 -.40 137.20 1795 ---- 137.30B 130.30A 130.30A 133.80 -.40 134.20 1800 ---- 134.30B 127.40A 127.40A 130.80 -.40 131.20 40 1805 ---- 131.30B 124.50A 124.50A 127.90 -.40 128.30 1810 ---- 128.40B 121.70A 121.70A 125.10 -.40 125.50 1815 ---- 125.50B 119.00A 119.00A 122.30 -.40 122.70 7 1820 ---- 122.70B 116.30A 116.30A 119.60 -.30 119.90 1825 ---- 120.00B 113.60A 113.60A 116.90 -.30 117.20 65 1830 ---- 117.30B 111.00A 111.00A 114.30 -.30 114.60 1000 1835 ---- 114.60B 108.50A 108.50A 111.70 -.30 112.00 5 1840 ---- 112.00B 106.00A 106.00A 109.10 -.30 109.40 1845 ---- 109.40B 103.60A 103.60A 106.60 -.30 106.90 1850 ---- 106.90B 101.20A 101.20A 104.10 -.40 104.50 125 1855 ---- 104.40B 98.90A 98.90A 101.70 -.40 102.10 7 1860 ---- 102.10B 96.60A 96.60A 99.30 -.50 99.80 1865 ---- 99.70B 94.40A 94.40A 97.00 -.50 97.50 1870 ---- 97.40B 92.20A 92.20A 94.70 -.50 95.20 1875 ---- 95.10B 90.00A 90.00A 92.50 -.50 93.00 5 1880 ---- 92.90B 88.00A 88.00A 90.40 -.50 90.90 1885 ---- 90.80B 85.90A 85.90A 88.30 -.50 88.80 9 1890 ---- 88.70B 84.00A 84.00A 86.20 -.60 86.80 1895 ---- 86.60B 82.00A 82.00A 84.20 -.60 84.80 1900 ---- 84.60B 80.10A 80.10A 82.30 -.50 82.80 1405 1905 ---- 82.70B 78.30A 78.30A 80.40 -.50 80.90 1910 ---- 80.80B 76.50A 76.50A 78.50 -.50 79.00 1915 ---- 78.90B 74.80A 74.80A 76.70 -.50 77.20 1 1920 ---- 77.00B 73.10A 73.10A 74.90 -.50 75.40 1925 ---- 75.30B 71.40A 71.40A 73.20 -.50 73.70 100 1930 ---- 73.50B 69.80A 69.80A 71.50 -.50 72.00 1935 ---- 71.80B 68.20A 68.20A 69.90 -.50 70.40 1940 ---- 70.20B 66.70A 66.70A 68.30 -.50 68.80 1945 ---- 68.60B 65.20A 65.20A 66.70 -.50 67.20 1950 ---- 67.00B 63.70A 63.70A 65.20 -.50 65.70 80 80 1955 ---- 65.50B 62.30A 62.30A 63.70 -.60 64.30 1960 ---- 64.00B 60.90A 60.90A 62.30 -.50 62.80 250 1965 ---- 62.60B 59.50A 59.50A 60.90 -.50 61.40 1970 ---- 61.20B 58.20A 58.20A 59.50 -.60 60.10 1975 ---- 59.80B 56.90A 56.90A 58.20 -.60 58.80 7 57 1980 ---- 58.40B 55.70A 55.70A 56.90 -.60 57.50 1985 ---- 57.20B 54.50A 54.50A 55.70 -.60 56.30 1990 ---- 55.90B 53.30A 53.30A 54.50 -.50 55.00 1995 ---- 54.60B 52.10A 52.10A 53.30 -.60 53.90 2000 ---- 53.40B 51.00A 51.00A 52.10 -.60 52.70 637 2005 ---- 52.20B 49.90A 49.90A 51.00 -.60 51.60 2010 ---- 51.10B 48.80A 48.80A 49.90 -.60 50.50 2015 ---- 50.00B 47.70A 47.70A 48.80 -.60 49.40 2020 ---- 48.90B 46.70A 46.70A 47.70 -.60 48.30 2025 ---- 47.90B 45.70A 45.70A 46.70 -.60 47.30 470 2030 ---- 46.80B 44.80A 44.80A 45.70 -.60 46.30 2035 ---- 45.80B 43.80A 43.80A 44.70 -.60 45.30 2040 ---- 44.80B 42.90A 42.90A 43.80 -.60 44.40 1 2045 ---- 43.90B 42.00A 42.00A 42.80 -.60 43.40 2050 ---- 42.90B 41.10A 41.10A 41.90 -.60 42.50 72 2055 ---- 42.00B 40.30A 40.30A 41.00 -.60 41.60 2060 ---- 41.10B 39.50A 39.50A 40.20 -.50 40.70 2065 ---- 40.30B 38.60A 38.60A 39.30 -.60 39.90 2070 ---- 39.40B 37.90A 37.90A 38.50 -.60 39.10 2075 ---- 38.60B 37.10A 37.10A 37.70 -.60 38.30 2080 ---- 37.80B 36.30A 36.30A 36.90 -.60 37.50 2085 ---- 37.00B 35.60A 35.60A 36.20 -.50 36.70 2090 ---- 36.30B 34.90A 34.90A 35.40 -.50 35.90 2095 ---- 35.50B 34.20A 34.20A 34.70 -.50 35.20 2100 ---- 34.80B 33.50A 33.50A 34.00 -.50 34.50 3 17 2105 ---- 34.10B 32.90A 32.90A 33.30 -.50 33.80 2110 ---- 33.40B 32.20A 32.20A 32.60 -.50 33.10 2115 ---- 32.70B 31.60A 31.60A 32.00 -.50 32.50 2120 ---- 32.10B 31.00A 31.00A 31.30 -.50 31.80 2125 ---- 31.40B 30.40A 30.40A 30.70 -.50 31.20 15 2130 ---- 30.80B 29.80A 29.80A 30.10 -.50 30.60 2135 ---- 30.20B 29.20A 29.20A 29.50 -.50 30.00 2140 ---- 29.60B 28.60A 28.60A 28.90 -.50 29.40 2145 ---- 29.00B 28.10A 28.10A 28.40 -.40 28.80 2150 ---- 28.50B 27.60A 27.60A 27.80 -.50 28.30 525 2155 ---- 27.90B 27.00A 27.00A 27.30 -.40 27.70 2160 ---- 27.40B 26.50A 26.50A 26.80 -.40 27.20 2165 ---- 26.80B 26.00A 26.00A 26.30 -.40 26.70 2170 ---- 26.30B 25.50A 25.50A 25.80 -.40 26.20 2175 ---- 25.80B 25.10A 25.10A 25.30 -.40 25.70 36 2180 ---- 25.30B 24.60A 24.60A 24.80 -.40 25.20 2185 ---- 24.80B 24.10A 24.10A 24.30 -.40 24.70 2190 ---- 24.40B 23.70A 23.70A 23.90 -.40 24.30 2195 ---- 23.90B 23.20A 23.20A 23.40 -.40 23.80 2200 ---- 23.50B 22.80A 22.80A 23.00 -.40 23.40 6 2107 2205 ---- ---- 22.40A 22.40A 22.60 -.40 23.00 2210 ---- ---- 22.00A 22.00A 22.20 -.40 22.60 2215 ---- ---- 21.60A 21.60A 21.80 -.40 22.20 2220 ---- ---- 21.20A 21.20A 21.40 -.40 21.80 2225 ---- ---- 20.80A 20.80A 21.00 -.40 21.40 2230 ---- ---- 20.40A 20.40A 20.60 -.40 21.00 2235 ---- ---- 20.10A 20.10A 20.20 -.40 20.60 2240 ---- ---- 19.70A 19.70A 19.90 -.40 20.30 2245 ---- ---- 19.40A 19.40A 19.50 -.40 19.90 2250 ---- ---- 19.00A 19.00A 19.20 -.40 19.60 2255 ---- ---- 18.70A 18.70A 18.80 -.40 19.20 2260 ---- ---- 18.40A 18.40A 18.50 -.40 18.90 2265 ---- ---- 18.10A 18.10A 18.20 -.40 18.60 2270 ---- ---- 17.80A 17.80A 17.90 -.40 18.30 2275 ---- ---- 17.50A 17.50A 17.60 -.40 18.00 2280 ---- ---- 17.20A 17.20A 17.30 -.40 17.70 2290 ---- ---- 16.60A 16.60A 16.70 -.40 17.10 2300 ---- ---- 16.00A 16.00A 16.10 -.40 16.50 80 2310 ---- ---- 15.50A 15.50A 15.60 -.40 16.00 2 2320 ---- ---- 15.00A 15.00A 15.00 -.40 15.40 2325 ---- ---- 14.80A 14.80A 14.80 -.40 15.20 2330 ---- ---- 14.50A 14.50A 14.50 -.40 14.90 2340 ---- ---- 14.10A 14.10A 14.10 -.40 14.50 2350 ---- ---- 13.60A 13.60A 13.60 -.40 14.00 2360 ---- ---- 13.20A 13.20A 13.20 -.40 13.60 3 3 2370 ---- ---- 12.80A 12.80A 12.70 -.40 13.10 2375 ---- ---- 12.60A 12.60A 12.50 -.40 12.90 2380 ---- ---- 12.40A 12.40A 12.40 -.30 12.70 2400 ---- ---- 11.60A 11.60A 11.60 -.30 11.90 5 2425 ---- ---- 10.90A 10.90A 10.80 -.20 11.00 2450 ---- ---- 10.00A 10.00A 10.00 -.20 10.20 2475 ---- ---- 9.30A 9.30A 9.30 -.20 9.50 2500 ---- ---- 8.70A 8.70A 8.70 -.10 8.80 79 2525 ---- ---- 8.10A 8.10A 8.10 -.10 8.20 2 2550 ---- ---- ---- ---- 7.60 UNCH 7.60 2575 ---- ---- ---- ---- 7.10 UNCH 7.10 825 2600 ---- ---- ---- ---- 6.70 UNCH 6.70 64 3000 ---- ---- ---- ---- 2.70 -.10 2.80 952 4000 ---- ---- ---- ---- .80 UNCH .80 45 OG SEP23 Gold Option CALL 1200 ---- 692.50B 686.60A 686.60A 689.70 +.30 689.40 1225 ---- 667.50B 661.80A 661.80A 664.70 +.30 664.40 1250 ---- 642.30B 636.70A 636.70A 639.70 +.30 639.40 1 1275 ---- 617.40B 611.60A 611.60A 614.70 +.30 614.40 1300 ---- 592.80B 586.60A 586.60A 589.70 +.30 589.40 1325 ---- 567.30B 561.40A 561.40A 564.70 +.30 564.40 1350 ---- 544.80B 533.20A 533.20A 539.70 +.30 539.40 1375 ---- 520.20B 508.40A 508.40A 514.70 +.30 514.40 1400 ---- 495.50B 483.80A 483.80A 489.80 +.30 489.50 1410 ---- 482.80B 476.60A 476.60A 479.90 +.30 479.60 1420 ---- 473.00B 466.90A 466.90A 470.00 +.30 469.70 1425 ---- 470.90B 459.30A 459.30A 465.10 +.30 464.80 1430 ---- 463.70B 457.00A 457.00A 460.10 +.20 459.90 1440 ---- 453.90B 447.50A 447.50A 450.30 +.20 450.10 1450 ---- 446.50B 435.00A 435.00A 440.60 +.20 440.40 1460 ---- 434.70B 428.00A 428.00A 430.90 +.20 430.70 1470 ---- 425.30B 418.30A 418.30A 421.20 +.20 421.00 1475 ---- 422.40B 411.00A 411.00A 416.40 +.20 416.20 1480 ---- 415.80B 408.50A 408.50A 411.60 +.20 411.40 1490 ---- 406.10B 399.10A 399.10A 402.00 +.20 401.80 1500 ---- 398.50B 387.20A 387.20A 392.50 +.20 392.30 1505 ---- 391.90B 385.00A 385.00A 387.80 +.20 387.60 1510 ---- 386.80B 380.10A 380.10A 383.00 +.10 382.90 1515 ---- 382.10B 375.50A 375.50A 378.30 +.20 378.10 1520 ---- 377.40B 371.00A 371.00A 373.60 +.20 373.40 1525 ---- 374.80B 363.70A 363.70A 368.90 +.10 368.80 1530 ---- 368.10B 361.60A 361.60A 364.30 +.20 364.10 1535 ---- 363.40B 357.00A 357.00A 359.60 +.20 359.40 1540 ---- 358.70B 352.20A 352.20A 354.90 +.10 354.80 1545 ---- 354.20B 347.40A 347.40A 350.30 +.10 350.20 1550 ---- 351.50B 340.50A 340.50A 345.70 +.10 345.60 1555 ---- 344.90B 338.40A 338.40A 341.10 +.10 341.00 1560 ---- 340.10B 333.40A 333.40A 336.50 +.10 336.40 1565 ---- 335.80B 329.10A 329.10A 332.00 +.20 331.80 1570 ---- 331.20B 324.80A 324.80A 327.40 +.10 327.30 1575 ---- 328.60B 317.80A 317.80A 322.90 +.10 322.80 1580 ---- 322.30B 313.30A 313.30A 318.40 +.10 318.30 1585 ---- 319.50B 308.80A 308.80A 313.90 +.10 313.80 1 1590 ---- 315.00B 304.40A 304.40A 309.40 +.10 309.30 1595 ---- 310.60B 299.90A 299.90A 305.00 +.10 304.90 1600 ---- 306.10B 295.50A 295.50A 300.50 +.10 300.40 1605 ---- 301.70B 291.10A 291.10A 296.10 +.10 296.00 1610 ---- 297.20B 286.80A 286.80A 291.70 +.10 291.60 1615 ---- 292.80B 282.40A 282.40A 287.40 +.10 287.30 1 1620 ---- 288.50B 278.10A 278.10A 283.00 +.10 282.90 1625 ---- 284.10B 273.80A 273.80A 278.70 +.10 278.60 1630 ---- 279.80B 269.50A 269.50A 274.40 +.10 274.30 1635 ---- 275.50B 265.30A 265.30A 270.20 +.10 270.10 1640 ---- 271.20B 261.10A 261.10A 265.90 +.10 265.80 1645 ---- 266.90B 256.90A 256.90A 261.70 +.10 261.60 1650 ---- 262.70B 252.70A 252.70A 257.50 UNCH 257.50 1655 ---- 258.50B 248.60A 248.60A 253.40 +.10 253.30 1660 ---- 254.30B 244.50A 244.50A 249.20 UNCH 249.20 1665 ---- 250.20B 240.40A 240.40A 245.10 UNCH 245.10 1670 ---- 246.10B 236.40A 236.40A 241.10 +.10 241.00 1675 ---- 242.00B 232.40A 232.40A 237.00 UNCH 237.00 1680 ---- 237.90B 228.40A 228.40A 233.00 UNCH 233.00 1685 ---- 233.90B 224.40A 224.40A 229.10 +.10 229.00 1690 ---- 229.90B 220.50A 220.50A 225.10 UNCH 225.10 1695 ---- 226.00B 216.60A 216.60A 221.20 UNCH 221.20 1700 ---- 222.00B 212.80A 212.80A 217.40 UNCH 217.40 3 1705 ---- 218.10B 209.00A 209.00A 213.50 UNCH 213.50 1710 ---- 214.30B 205.20A 205.20A 209.70 UNCH 209.70 1715 ---- 210.50B 201.50A 201.50A 206.00 UNCH 206.00 1720 ---- 206.70B 197.80A 197.80A 202.30 UNCH 202.30 1725 ---- 203.00B 194.20A 194.20A 198.60 UNCH 198.60 1730 ---- 199.30B 190.60A 190.60A 195.00 UNCH 195.00 1735 ---- 195.60B 187.00A 187.00A 191.40 UNCH 191.40 1740 ---- 192.00B 183.50A 183.50A 187.80 UNCH 187.80 1 1745 ---- 188.40B 180.00A 180.00A 184.30 UNCH 184.30 1750 ---- 184.80B 176.60A 176.60A 180.80 -.10 180.90 1 1755 ---- 181.30B 173.20A 173.20A 177.40 -.10 177.50 1760 ---- 177.90B 169.80A 169.80A 174.00 -.10 174.10 1765 ---- 174.50B 166.50A 166.50A 170.70 UNCH 170.70 1770 ---- 171.10B 163.30A 163.30A 167.40 UNCH 167.40 1 1775 ---- 167.80B 160.10A 160.10A 164.10 -.10 164.20 1780 ---- 164.50B 156.90A 156.90A 160.90 -.10 161.00 1785 ---- 161.30B 153.80A 153.80A 157.70 -.10 157.80 16 1790 ---- 158.10B 150.70A 150.70A 154.60 -.10 154.70 3 1795 ---- 155.00B 147.70A 147.70A 151.50 -.20 151.70 7 1800 ---- 151.90B 144.80A 144.80A 148.50 -.20 148.70 2000 1805 ---- 148.90B 141.80A 141.80A 145.50 -.20 145.70 1810 ---- 145.90B 139.00A 139.00A 142.60 -.20 142.80 1815 ---- 143.00B 136.20A 136.20A 139.70 -.20 139.90 1820 ---- 140.10B 133.40A 133.40A 136.90 -.20 137.10 1825 ---- 137.20B 130.70A 130.70A 134.10 -.20 134.30 1830 ---- 134.50B 128.00A 128.00A 131.40 -.10 131.50 1835 ---- 131.70B 125.40A 125.40A 128.70 -.20 128.90 1840 ---- 129.00B 122.80A 122.80A 126.00 -.20 126.20 1845 ---- 126.40B 120.30A 120.30A 123.40 -.20 123.60 1850 ---- 123.80B 117.90A 117.90A 120.90 -.20 121.10 5029 1855 ---- 121.20B 115.40A 115.40A 118.40 -.20 118.60 1860 117.50 118.70B 113.00A 117.60B 115.90 -.20 3 116.10 1865 ---- 116.30B 110.60A 110.60A 113.50 -.20 113.70 1870 ---- 113.90B 108.40A 108.40A 111.20 -.20 111.40 1875 ---- 111.50B 106.10A 106.10A 108.90 -.20 109.10 10 1880 ---- 109.20B 103.90A 103.90A 106.60 -.20 106.80 1885 ---- 106.90B 101.80A 101.80A 104.40 -.20 104.60 10 1890 ---- 104.70B 99.60A 99.60A 102.20 -.20 1 102.40 25 1895 ---- 102.50B 97.60A 97.60A 100.10 -.20 100.30 1900 ---- 100.40B 95.60A 95.60A 98.00 -.20 1 98.20 40 1905 ---- 98.30B 93.60A 93.60A 96.00 -.20 96.20 1910 ---- 96.30B 91.70A 91.70A 94.00 -.20 94.20 1915 ---- 94.30B 89.80A 89.80A 92.00 -.20 92.20 1920 ---- 92.30B 87.90A 87.90A 90.10 -.20 90.30 1925 ---- 90.40B 86.10A 86.10A 88.30 -.20 88.50 4 1930 ---- 88.50B 84.40A 84.40A 86.40 -.20 86.60 1935 ---- 86.70B 82.70A 82.70A 84.60 -.20 84.80 1940 ---- 84.90B 81.00A 81.00A 82.90 -.20 83.10 1945 ---- 83.20B 79.30A 79.30A 81.20 -.20 81.40 1950 ---- 81.50B 77.70A 77.70A 79.50 -.20 79.70 1955 ---- 79.80B 76.20A 76.20A 77.90 -.20 78.10 1960 ---- 78.20B 74.60A 74.60A 76.30 -.20 76.50 1965 ---- 76.60B 73.10A 73.10A 74.80 -.10 74.90 1970 ---- 75.00B 71.70A 71.70A 73.20 -.20 73.40 32 1975 ---- 73.50B 70.20A 70.20A 71.80 -.10 71.90 750 1980 ---- 72.00B 68.90A 68.90A 70.30 -.20 70.50 1985 ---- 70.60B 67.50A 67.50A 68.90 -.20 69.10 1990 ---- 69.20B 66.20A 66.20A 67.50 -.20 67.70 1995 ---- 67.80B 64.90A 64.90A 66.10 -.20 66.30 2000 ---- 66.40B 63.60A 63.60A 64.80 -.20 65.00 6106 2005 ---- 65.10B 62.40A 62.40A 63.50 -.20 63.70 2010 ---- 63.80B 61.20A 61.20A 62.30 -.20 62.50 2015 ---- 62.60B 60.00A 60.00A 61.10 -.10 61.20 2020 ---- 61.30B 58.80A 58.80A 59.90 -.20 60.10 2025 ---- 60.10B 57.70A 57.70A 58.70 -.20 58.90 5 2030 ---- 59.00B 56.50A 56.50A 57.50 -.20 57.70 2035 ---- 57.80B 55.50A 55.50A 56.40 -.20 56.60 2040 ---- 56.70B 54.40A 54.40A 55.30 -.20 55.50 16 2045 ---- 55.60B 53.40A 53.40A 54.30 -.20 54.50 2050 ---- 54.60B 52.40A 52.40A 53.20 -.20 103 53.40 5 2055 ---- 53.50B 51.40A 51.40A 52.20 -.20 52.40 2060 ---- 52.50B 50.50A 50.50A 51.20 -.20 51.40 74 2065 ---- 51.50B 49.50A 49.50A 50.20 -.30 50.50 2070 ---- 50.50B 48.60A 48.60A 49.30 -.20 49.50 2075 ---- 49.60B 47.70A 47.70A 48.40 -.20 48.60 2080 ---- 48.70B 46.90A 46.90A 47.50 -.20 47.70 2085 ---- 47.80B 46.00A 46.00A 46.60 -.20 46.80 2090 ---- 46.90B 45.20A 45.20A 45.70 -.30 46.00 2095 ---- 46.00B 44.40A 44.40A 44.90 -.20 45.10 2100 ---- 45.20B 43.60A 43.60A 44.00 -.30 44.30 163 2105 ---- 44.40B 42.80A 42.80A 43.20 -.30 43.50 2110 ---- 43.60B 42.00A 42.00A 42.50 -.20 42.70 2115 ---- 42.80B 41.30A 41.30A 41.70 -.30 42.00 2120 ---- 42.00B 40.50A 40.50A 40.90 -.30 41.20 2125 ---- 41.30B 39.80A 39.80A 40.20 -.30 40.50 2130 ---- 40.50B 39.10A 39.10A 39.50 -.30 39.80 2135 ---- 39.80B 38.40A 38.40A 38.80 -.30 39.10 2140 ---- 39.10B 37.80A 37.80A 38.10 -.30 38.40 2145 ---- 38.40B 37.10A 37.10A 37.40 -.30 37.70 2150 ---- 37.80B 36.40A 36.40A 36.80 -.30 103 37.10 5000 2155 ---- 37.10B 35.90A 35.90A 36.10 -.30 36.40 88 2160 ---- 36.40B 35.20A 35.20A 35.50 -.30 35.80 2165 ---- 35.80B 34.60A 34.60A 34.90 -.30 35.20 2170 ---- 35.20B 34.00A 34.00A 34.30 -.30 34.60 2175 ---- 34.60B 33.40A 33.40A 33.70 -.30 34.00 2180 ---- 34.00B 32.80A 32.80A 33.10 -.40 33.50 2185 ---- 33.40B 32.40A 32.40A 32.50 -.40 32.90 2190 ---- 32.80B 31.70A 31.70A 32.00 -.30 32.30 2195 ---- 32.30B 31.20A 31.20A 31.50 -.30 31.80 2200 ---- 31.70B 30.70A 30.70A 30.90 -.40 31.30 80 2205 ---- 31.20B 30.20A 30.20A 30.40 -.40 30.80 2210 ---- 30.60B 29.70A 29.70A 29.90 -.30 30.20 2215 ---- 30.10B 29.20A 29.20A 29.40 -.40 29.80 2220 ---- 29.60B 28.80A 28.80A 28.90 -.40 29.30 2225 ---- 29.20B 28.30A 28.30A 28.40 -.40 28.80 2230 ---- 28.70B 27.80A 27.80A 28.00 -.30 28.30 2235 ---- 28.20B 27.40A 27.40A 27.50 -.40 27.90 2240 ---- 27.70B 26.90A 26.90A 27.00 -.40 27.40 2245 ---- 27.30B 26.50A 26.50A 26.60 -.40 27.00 2250 ---- 26.90B 26.00A 26.00A 26.20 -.30 26.50 17 2255 ---- 26.40B 25.70A 25.70A 25.70 -.40 26.10 2260 ---- 26.00B 25.20A 25.20A 25.30 -.40 25.70 2265 ---- 25.60B 24.80A 24.80A 24.90 -.40 25.30 2270 ---- 25.20B 24.50A 24.50A 24.50 -.40 24.90 2275 ---- 24.80B 24.00A 24.00A 24.10 -.40 24.50 2280 ---- 24.40B 23.70A 23.70A 23.80 -.30 24.10 2290 ---- 23.60B 22.90A 22.90A 23.00 -.40 23.40 2300 23.00 23.00 22.20A 22.60A 22.30 -.40 5 22.70 1155 2310 ---- 22.20B 21.50A 21.50A 21.60 -.40 22.00 2320 ---- 21.50B 20.90A 20.90A 21.00 -.30 21.30 2325 ---- 21.20B 20.60A 20.60A 20.70 -.30 21.00 2330 ---- 20.90B 20.30A 20.30A 20.40 -.30 20.70 2340 ---- 20.30B 19.70A 19.70A 19.80 -.30 20.10 2350 ---- 19.70B 19.20A 19.20A 19.20 -.30 19.50 2360 ---- 19.10B 18.70A 18.70A 18.60 -.30 18.90 2370 ---- 18.60B 18.10A 18.10A 18.10 -.30 18.40 2375 ---- 18.30B 17.90A 17.90A 17.90 -.20 18.10 2380 ---- 18.00B 17.60A 17.60A 17.60 -.30 17.90 2400 ---- 17.00B 16.70A 16.70A 16.60 -.30 16.90 3 2425 ---- ---- 15.50A 15.50A 15.50 -.30 15.80 2450 ---- ---- 14.60A 14.60A 14.50 -.30 14.80 2475 ---- ---- 13.60A 13.60A 13.60 -.20 13.80 2490 ---- ---- 13.10A 13.10A 13.10 -.20 13.30 2500 ---- ---- 12.80A 12.80A 12.80 -.10 12.90 301 2525 ---- ---- 12.00A 12.00A 12.00 -.10 12.10 2550 ---- ---- 11.30A 11.30A 11.30 -.10 11.40 1125 2575 ---- ---- 10.60A 10.60A 10.60 -.10 10.70 59 3000 4.20 4.20 4.10 4.10 4.20 -.10 202 4.30 19 OG OCT23 Gold Option CALL 1200 ---- 690.60B 687.40A 687.40A 689.70 +.30 689.40 1225 ---- 666.80B 662.40A 662.40A 664.70 +.30 664.40 1250 ---- 640.70B 637.20A 637.20A 639.70 +.30 639.40 1275 ---- 615.80B 611.70A 611.70A 614.70 +.30 614.40 1300 ---- 590.90B 587.10A 587.10A 589.70 +.30 589.40 1325 ---- 568.10B 558.20A 558.20A 564.70 +.30 564.40 1350 ---- 545.20B 533.40A 533.40A 539.70 +.30 539.40 1375 ---- 520.50B 508.80A 508.80A 514.80 +.30 514.50 1400 ---- 495.90B 484.30A 484.30A 490.00 +.20 489.80 1410 ---- 482.60B 477.90A 477.90A 480.20 +.30 479.90 1420 ---- 473.70B 468.00A 468.00A 470.40 +.20 470.20 1425 ---- 471.50B 460.00A 460.00A 465.50 +.20 465.30 1430 ---- 463.80B 458.50A 458.50A 460.70 +.30 460.40 1440 ---- 454.40B 448.50A 448.50A 451.00 +.30 450.70 1450 ---- 447.40B 436.00A 436.00A 441.30 +.20 441.10 1460 ---- 435.10B 429.30A 429.30A 431.70 +.20 431.50 1470 ---- 425.70B 419.90A 419.90A 422.10 +.20 421.90 1475 ---- 423.40B 412.20A 412.20A 417.40 +.20 417.20 1480 ---- 415.70B 410.40A 410.40A 412.60 +.20 412.40 1490 ---- 406.70B 400.70A 400.70A 403.20 +.20 403.00 1500 ---- 399.80B 388.70A 388.70A 393.80 +.20 393.60 1505 ---- 392.30B 386.80A 386.80A 389.10 +.20 388.90 1510 ---- 387.60B 382.10A 382.10A 384.40 +.10 384.30 1515 ---- 382.90B 377.50A 377.50A 379.80 +.20 379.60 1520 ---- 378.30B 372.80A 372.80A 375.10 +.10 375.00 1525 ---- 376.40B 365.50A 365.50A 370.50 +.10 370.40 1530 ---- 369.20B 363.60A 363.60A 365.90 +.20 365.70 1535 ---- 364.60B 359.00A 359.00A 361.30 +.10 361.20 1540 ---- 359.90B 354.40A 354.40A 356.70 +.10 356.60 1545 ---- 355.30B 349.60A 349.60A 352.20 +.20 352.00 1550 ---- 353.40B 342.60A 342.60A 347.60 +.10 347.50 1555 ---- 346.30B 338.10A 338.10A 343.10 +.10 343.00 1560 ---- 341.80B 333.60A 333.60A 338.60 +.10 338.50 1565 ---- 339.80B 329.20A 329.20A 334.10 +.10 334.00 1570 ---- 335.30B 324.70A 324.70A 329.60 +.10 329.50 1575 ---- 330.80B 320.30A 320.30A 325.20 +.10 325.10 1580 ---- 326.40B 315.80A 315.80A 320.80 +.10 320.70 1585 ---- 321.90B 311.40A 311.40A 316.40 +.10 316.30 1590 ---- 317.50B 307.10A 307.10A 312.00 +.10 311.90 1595 ---- 313.10B 302.70A 302.70A 307.60 +.10 307.50 1600 ---- 308.70B 298.40A 298.40A 303.20 UNCH 303.20 1605 ---- 304.40B 294.10A 294.10A 298.90 +.10 298.80 1610 ---- 300.00B 289.80A 289.80A 294.60 +.10 294.50 1615 ---- 295.70B 285.50A 285.50A 290.30 UNCH 290.30 1620 ---- 291.40B 281.30A 281.30A 286.10 +.10 286.00 1625 ---- 287.10B 277.10A 277.10A 281.80 UNCH 281.80 1630 ---- 282.90B 272.90A 272.90A 277.60 UNCH 277.60 1635 ---- 278.70B 268.70A 268.70A 273.50 +.10 273.40 1640 ---- 274.50B 264.60A 264.60A 269.30 +.10 269.20 1645 ---- 270.30B 260.50A 260.50A 265.20 +.10 265.10 1650 ---- 266.20B 256.40A 256.40A 261.10 +.10 261.00 1655 ---- 262.00B 252.40A 252.40A 257.00 UNCH 257.00 1660 ---- 257.90B 248.30A 248.30A 253.00 +.10 252.90 1665 ---- 253.90B 244.40A 244.40A 248.90 UNCH 248.90 1670 ---- 249.90B 240.40A 240.40A 245.00 +.10 244.90 1675 ---- 245.90B 236.50A 236.50A 241.00 UNCH 241.00 1680 ---- 241.90B 232.60A 232.60A 237.10 UNCH 237.10 1685 ---- 237.90B 228.70A 228.70A 233.20 UNCH 233.20 1690 ---- 234.00B 224.90A 224.90A 229.40 UNCH 229.40 1695 ---- 230.20B 221.10A 221.10A 225.50 UNCH 225.50 1700 ---- 226.30B 217.40A 217.40A 221.80 UNCH 221.80 1705 ---- 222.50B 213.70A 213.70A 218.00 UNCH 218.00 1710 ---- 218.80B 210.00A 210.00A 214.30 UNCH 214.30 1715 ---- 215.00B 206.30A 206.30A 210.60 -.10 210.70 1720 ---- 211.30B 202.70A 202.70A 207.00 UNCH 207.00 1725 ---- 207.70B 199.20A 199.20A 203.40 UNCH 203.40 1 1730 ---- 204.10B 195.70A 195.70A 199.80 -.10 199.90 1735 ---- 200.50B 192.20A 192.20A 196.30 -.10 196.40 1740 ---- 197.00B 188.70A 188.70A 192.80 -.10 192.90 1745 ---- 193.50B 185.30A 185.30A 189.40 -.10 189.50 1750 ---- 190.00B 182.00A 182.00A 186.00 -.10 186.10 1755 ---- 186.60B 178.70A 178.70A 182.70 -.10 182.80 1760 ---- 183.20B 175.40A 175.40A 179.40 -.10 179.50 1765 ---- 179.90B 172.20A 172.20A 176.10 -.20 176.30 1770 ---- 176.60B 169.00A 169.00A 172.90 -.10 173.00 1775 ---- 173.40B 165.90A 165.90A 169.70 -.20 169.90 1780 ---- 170.20B 162.80A 162.80A 166.60 -.20 166.80 1785 ---- 167.00B 159.80A 159.80A 163.50 -.20 163.70 1790 ---- 163.90B 156.80A 156.80A 160.40 -.30 160.70 1795 ---- 160.90B 153.80A 153.80A 157.50 -.20 157.70 1800 ---- 157.90B 150.90A 150.90A 154.50 -.20 154.70 23 1805 ---- 154.90B 148.10A 148.10A 151.60 -.20 151.80 1810 ---- 152.00B 145.30A 145.30A 148.70 -.30 149.00 1815 ---- 149.10B 142.50A 142.50A 145.90 -.30 146.20 1820 ---- 146.30B 139.80A 139.80A 143.10 -.30 143.40 1825 ---- 143.50B 137.10A 137.10A 140.40 -.30 140.70 1830 ---- 140.70B 134.50A 134.50A 137.70 -.40 138.10 1835 ---- 138.10B 131.90A 131.90A 135.10 -.30 135.40 1840 ---- 135.40B 129.40A 129.40A 132.50 -.40 132.90 210 1845 ---- 132.80B 126.90A 126.90A 130.00 -.30 130.30 1850 ---- 130.30B 124.40A 124.40A 127.50 -.30 127.80 13 1855 ---- 127.70B 122.00A 122.00A 125.00 -.40 125.40 1860 ---- 125.30B 119.70A 119.70A 122.60 -.40 123.00 1865 ---- 122.90B 117.40A 117.40A 120.20 -.40 120.60 1870 ---- 120.50B 115.10A 115.10A 117.90 -.40 118.30 1875 ---- 118.20B 112.90A 112.90A 115.60 -.40 116.00 1880 ---- 115.90B 110.70A 110.70A 113.40 -.40 113.80 1885 ---- 113.60B 108.60A 108.60A 111.20 -.40 111.60 1890 ---- 111.40B 106.50A 106.50A 109.00 -.50 109.50 1895 ---- 109.30B 104.50A 104.50A 106.90 -.50 107.40 1900 ---- 107.20B 102.50A 102.50A 104.90 -.40 105.30 48 55 1905 ---- 105.10B 100.50A 100.50A 102.90 -.40 103.30 1910 ---- 103.10B 98.60A 98.60A 100.90 -.40 101.30 1915 ---- 101.10B 96.70A 96.70A 98.90 -.50 99.40 1920 ---- 99.20B 94.80A 94.80A 97.00 -.50 97.50 1925 ---- 97.30B 93.00A 93.00A 95.20 -.40 95.60 100 1930 ---- 95.40B 91.30A 91.30A 93.30 -.50 93.80 1935 ---- 93.60B 89.60A 89.60A 91.50 -.50 92.00 1940 ---- 91.80B 87.90A 87.90A 89.80 -.50 90.30 1945 ---- 90.00B 86.20A 86.20A 88.10 -.50 88.60 1950 ---- 88.30B 84.60A 84.60A 86.40 -.50 86.90 1955 ---- 86.60B 83.00A 83.00A 84.80 -.40 85.20 1960 ---- 85.00B 81.50A 81.50A 83.20 -.40 83.60 1965 ---- 83.40B 80.00A 80.00A 81.60 -.50 82.10 1970 ---- 81.80B 78.50A 78.50A 80.10 -.40 80.50 1975 ---- 80.30B 77.00A 77.00A 78.60 -.40 79.00 1980 ---- 78.80B 75.60A 75.60A 77.10 -.50 77.60 1985 ---- 77.30B 74.20A 74.20A 75.60 -.50 76.10 1990 ---- 75.90B 72.90A 72.90A 74.20 -.50 74.70 1995 ---- 74.50B 71.60A 71.60A 72.90 -.50 73.40 2000 ---- 73.10B 70.30A 70.30A 71.50 -.50 1 72.00 5 2005 ---- 71.80B 69.00A 69.00A 70.20 -.50 70.70 2010 ---- 70.50B 67.80A 67.80A 68.90 -.50 69.40 2015 ---- 69.20B 66.50A 66.50A 67.60 -.60 68.20 2020 ---- 67.90B 65.40A 65.40A 66.40 -.50 66.90 2025 ---- 66.70B 64.20A 64.20A 65.20 -.50 65.70 2030 ---- 65.50B 63.10A 63.10A 64.00 -.60 64.60 2035 ---- 64.30B 62.00A 62.00A 62.90 -.50 63.40 2040 ---- 63.10B 60.80A 60.80A 61.70 -.60 62.30 2045 ---- 62.00B 59.70A 59.70A 60.60 -.60 61.20 2050 ---- 60.90B 58.70A 58.70A 59.60 -.50 1 60.10 23 23 2055 ---- 59.90B 57.70A 57.70A 58.50 -.60 59.10 2060 ---- 58.80B 56.70A 56.70A 57.50 -.60 58.10 2065 ---- 57.80B 55.70A 55.70A 56.50 -.60 57.10 2070 ---- 56.80B 54.80A 54.80A 55.50 -.60 56.10 2075 ---- 55.80B 53.80A 53.80A 54.50 -.60 55.10 2080 ---- 54.80B 52.90A 52.90A 53.60 -.60 54.20 2085 ---- 53.90B 52.00A 52.00A 52.70 -.60 53.30 2090 ---- 52.90B 51.20A 51.20A 51.70 -.70 52.40 2095 ---- 52.00B 50.30A 50.30A 50.90 -.60 51.50 2100 ---- 51.10B 49.50A 49.50A 50.00 -.60 50.60 23 2105 ---- 50.30B 48.60A 48.60A 49.10 -.70 49.80 2110 ---- 49.40B 47.80A 47.80A 48.30 -.60 48.90 2115 ---- 48.60B 47.00A 47.00A 47.50 -.60 48.10 2120 ---- 47.80B 46.30A 46.30A 46.70 -.60 47.30 2125 ---- 47.00B 45.50A 45.50A 45.90 -.70 46.60 2130 ---- 46.20B 44.80A 44.80A 45.20 -.60 45.80 2135 ---- 45.50B 44.10A 44.10A 44.40 -.70 45.10 2140 ---- 44.70B 43.30A 43.30A 43.70 -.60 44.30 2145 ---- 44.00B 42.70A 42.70A 43.00 -.60 43.60 2150 ---- 43.30B 42.00A 42.00A 42.30 -.60 42.90 2 2155 ---- 42.60B 41.30A 41.30A 41.60 -.60 42.20 2160 ---- 41.90B 40.70A 40.70A 40.90 -.70 41.60 2 2165 ---- 41.20B 40.00A 40.00A 40.30 -.60 40.90 2170 ---- 40.50B 39.40A 39.40A 39.60 -.60 40.20 2175 ---- 39.90B 38.80A 38.80A 39.00 -.60 39.60 2180 ---- 39.20B 38.20A 38.20A 38.40 -.60 39.00 2185 ---- 38.60B 37.60A 37.60A 37.80 -.60 38.40 26 2190 ---- 38.00B 37.00A 37.00A 37.20 -.60 37.80 2195 ---- 37.40B 36.40A 36.40A 36.60 -.60 37.20 2200 ---- 36.80B 35.90A 35.90A 36.00 -.60 36.60 14 2205 ---- 36.30B 35.30A 35.30A 35.50 -.60 36.10 2210 ---- 35.70B 34.80A 34.80A 34.90 -.60 35.50 2215 ---- 35.20B 34.30A 34.30A 34.40 -.60 35.00 2220 ---- 34.60B 33.80A 33.80A 33.90 -.60 34.50 2225 ---- 34.10B 33.30A 33.30A 33.40 -.50 33.90 2230 ---- 33.60B 32.80A 32.80A 32.90 -.50 33.40 2235 ---- 33.10B 32.30A 32.30A 32.40 -.50 32.90 2240 ---- 32.60B 31.80A 31.80A 31.90 -.50 32.40 2245 ---- 32.10B 31.40A 31.40A 31.40 -.60 32.00 2250 ---- 31.60B 30.90A 30.90A 31.00 -.50 31.50 2255 ---- 31.10B 30.50A 30.50A 30.50 -.50 31.00 2260 ---- 30.70B 30.00A 30.00A 30.10 -.50 30.60 420 2265 ---- 30.20B 29.60A 29.60A 29.60 -.50 30.10 2270 ---- 29.80B 29.10A 29.10A 29.20 -.50 29.70 2275 ---- ---- 28.70A 28.70A 28.80 -.50 29.30 2280 ---- 28.90B 28.30A 28.30A 28.30 -.50 28.80 2290 ---- 28.10B 27.50A 27.50A 27.50 -.50 28.00 2300 ---- 27.30B 26.70A 26.70A 26.80 -.40 27.20 30 2310 ---- ---- 25.90A 25.90A 26.00 -.50 26.50 2320 ---- 25.80B 25.20A 25.20A 25.30 -.40 25.70 2325 ---- ---- 24.90A 24.90A 24.90 -.50 25.40 37 2330 ---- ---- 24.60A 24.60A 24.60 -.40 25.00 11 2340 ---- ---- 23.90A 23.90A 23.90 -.40 24.30 2350 ---- ---- 23.30A 23.30A 23.30 -.40 23.70 5 2360 ---- ---- 22.70A 22.70A 22.70 -.30 23.00 2370 ---- ---- 22.10A 22.10A 22.10 -.30 22.40 2375 ---- ---- 21.80A 21.80A 21.80 -.30 22.10 2380 ---- ---- 21.60A 21.60A 21.50 -.30 21.80 2400 ---- ---- 20.40A 20.40A 20.40 -.30 20.70 40 2425 ---- ---- 19.20A 19.20A 19.10 -.30 19.40 2450 ---- ---- 18.00A 18.00A 17.90 -.30 18.20 2475 ---- ---- 16.90A 16.90A 16.90 -.20 17.10 2500 16.00 16.00 15.90A 16.00 15.90 -.20 1 16.10 18 2525 ---- ---- 15.10A 15.10A 15.00 -.20 15.20 25 2550 ---- ---- 14.30A 14.30A 14.20 -.20 14.40 7 2575 ---- ---- 13.50A 13.50A 13.40 -.20 13.60 153 2650 11.00 11.30 11.00 11.30 11.50 -.20 3 11.70 3 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 681.10 +.40 680.70 1250 ---- ---- ---- ---- 656.10 +.40 655.70 1275 ---- ---- ---- ---- 631.10 +.40 630.70 1300 ---- ---- ---- ---- 606.10 +.40 605.70 1325 ---- 586.50B 575.30A 575.30A 581.10 +.40 580.70 1350 ---- 561.60B 550.50A 550.50A 556.10 +.40 555.70 1375 ---- 536.90B 526.00A 526.00A 531.20 +.40 530.80 1400 ---- 512.40B 501.60A 501.60A 506.50 +.30 506.20 1420 ---- ---- ---- ---- 486.90 +.30 486.60 1425 ---- 488.00B 477.40A 477.40A 482.10 +.30 481.80 1430 ---- ---- ---- ---- 477.20 +.30 476.90 1440 ---- ---- ---- ---- 467.60 +.30 467.30 1450 ---- 463.90B 453.50A 453.50A 457.90 +.30 457.60 1460 ---- ---- ---- ---- 448.40 +.30 448.10 1470 ---- ---- ---- ---- 438.80 +.30 438.50 1475 ---- 440.10B 429.80A 429.80A 434.10 +.30 433.80 1480 ---- ---- ---- ---- 429.30 +.20 429.10 1490 ---- ---- ---- ---- 419.90 +.30 419.60 1500 ---- 416.50B 406.40A 406.40A 410.50 +.20 410.30 1510 ---- ---- ---- ---- 401.20 +.20 401.00 1515 ---- ---- ---- ---- 396.60 +.30 396.30 1520 ---- ---- ---- ---- 392.00 +.30 391.70 1525 ---- 393.30B 383.30A 383.30A 387.40 +.30 387.10 1530 ---- ---- ---- ---- 382.80 +.30 382.50 1535 ---- ---- ---- ---- 378.20 +.20 378.00 1540 ---- ---- ---- ---- 373.60 +.20 373.40 1545 ---- ---- ---- ---- 369.10 +.20 368.90 1550 ---- 370.30B 360.60A 360.60A 364.60 +.20 364.40 1555 ---- 360.20B 356.10A 356.10A 360.10 +.20 359.90 1560 ---- 361.30B 351.60A 351.60A 355.60 +.20 355.40 1565 ---- 356.80B 347.20A 347.20A 351.10 +.20 350.90 1570 ---- 352.30B 342.70A 342.70A 346.60 +.10 346.50 1575 ---- 347.80B 338.30A 338.30A 342.20 +.20 342.00 1580 ---- 343.40B 333.90A 333.90A 337.80 +.20 337.60 1585 ---- 339.00B 329.50A 329.50A 333.40 +.20 333.20 1590 ---- 334.60B 325.20A 325.20A 329.00 +.10 328.90 1595 ---- 330.20B 320.80A 320.80A 324.70 +.20 324.50 1600 ---- 325.80B 316.50A 316.50A 320.30 +.10 320.20 1605 ---- 321.40B 312.20A 312.20A 316.00 +.10 315.90 1610 ---- 317.10B 308.00A 308.00A 311.70 +.10 311.60 1615 ---- 312.80B 303.70A 303.70A 307.50 +.20 307.30 1620 ---- 308.50B 299.50A 299.50A 303.20 +.10 303.10 1625 ---- 304.30B 295.30A 295.30A 299.00 +.10 298.90 1630 ---- 300.00B 291.10A 291.10A 294.80 +.10 294.70 1635 ---- 295.80B 287.00A 287.00A 290.60 +.10 290.50 1640 ---- 291.60B 282.80A 282.80A 286.50 +.20 286.30 1645 ---- 287.40B 278.70A 278.70A 282.30 +.10 282.20 1650 ---- 283.30B 274.70A 274.70A 278.20 +.10 278.10 1655 ---- 279.20B 270.60A 270.60A 274.20 +.20 274.00 1660 ---- 275.10B 266.60A 266.60A 270.10 +.10 270.00 1665 ---- 271.00B 262.60A 262.60A 266.10 +.10 266.00 1670 ---- 267.00B 258.70A 258.70A 262.10 +.10 262.00 1675 ---- 263.00B 254.80A 254.80A 258.20 +.20 258.00 1680 ---- 259.00B 250.90A 250.90A 254.20 +.10 254.10 1685 ---- 255.10B 247.00A 247.00A 250.30 +.10 250.20 1690 ---- 251.20B 243.20A 243.20A 246.50 +.20 246.30 1695 ---- 247.30B 239.40A 239.40A 242.70 +.20 242.50 1700 ---- 243.40B 235.60A 235.60A 238.90 +.20 238.70 1705 ---- 239.60B 231.90A 231.90A 235.10 +.20 234.90 1710 ---- 235.80B 228.20A 228.20A 231.40 +.20 231.20 3 1715 ---- 232.10B 224.50A 224.50A 227.70 +.20 227.50 1720 ---- 228.30B 220.90A 220.90A 224.00 +.10 223.90 1725 ---- 224.60B 217.30A 217.30A 220.40 +.20 220.20 1730 ---- 221.00B 213.80A 213.80A 216.80 +.10 216.70 1735 ---- 217.40B 210.20A 210.20A 213.30 +.20 213.10 1740 ---- 213.80B 206.80A 206.80A 209.80 +.20 209.60 1745 ---- 210.30B 203.30A 203.30A 206.30 +.10 206.20 1750 ---- 206.80B 199.90A 199.90A 202.90 +.20 202.70 1755 ---- 203.30B 196.60A 196.60A 199.50 +.20 199.30 1760 ---- 199.90B 193.30A 193.30A 196.10 +.10 196.00 1765 ---- 196.50B 190.00A 190.00A 192.80 +.10 192.70 1770 ---- 193.20B 186.80A 186.80A 189.60 +.20 189.40 1775 ---- 189.90B 183.60A 183.60A 186.30 +.10 186.20 1780 ---- 186.60B 180.40A 180.40A 183.20 +.20 183.00 1785 ---- 183.40B 177.30A 177.30A 180.00 +.10 179.90 1790 ---- 180.30B 174.30A 174.30A 176.90 +.10 176.80 1795 ---- 177.10B 171.30A 171.30A 173.80 +.10 173.70 1800 ---- 174.10B 168.30A 168.30A 170.80 +.10 170.70 1805 ---- 171.00B 165.40A 165.40A 167.80 +.10 167.70 1810 ---- 168.00B 162.50A 162.50A 164.90 +.10 164.80 1815 ---- 165.10B 159.60A 159.60A 162.00 +.10 161.90 1820 ---- 162.20B 156.80A 156.80A 159.20 +.10 159.10 1825 ---- 159.30B 154.10A 154.10A 156.40 +.10 156.30 1830 ---- 156.50B 151.40A 151.40A 153.60 +.10 153.50 1835 ---- 153.70B 148.70A 148.70A 150.90 +.10 150.80 1840 ---- 151.00B 146.10A 146.10A 148.20 +.10 148.10 1845 ---- 148.30B 143.50A 143.50A 145.50 UNCH 145.50 1850 ---- 145.60B 141.00A 141.00A 142.90 UNCH 142.90 1855 ---- 143.00B 138.50A 138.50A 140.40 +.10 140.30 1860 ---- 140.50B 136.00A 136.00A 137.90 +.10 137.80 1865 ---- 137.90B 133.60A 133.60A 135.40 UNCH 135.40 1870 ---- 135.50B 131.20A 131.20A 133.00 +.10 132.90 1875 ---- 133.00B 128.90A 128.90A 130.60 UNCH 130.60 1880 ---- 130.70B 126.60A 126.60A 128.20 UNCH 128.20 1885 ---- 128.30B 124.40A 124.40A 125.90 UNCH 125.90 1890 ---- 126.00B 122.20A 122.20A 123.70 UNCH 123.70 1895 ---- 123.70B 120.00A 120.00A 121.50 UNCH 121.50 1900 ---- 121.50B 117.90A 117.90A 119.30 UNCH 119.30 301 1905 ---- 119.30B 115.80A 115.80A 117.10 UNCH 117.10 1910 ---- 117.20B 113.70A 113.70A 115.00 UNCH 115.00 1915 ---- 115.10B 111.70A 111.70A 113.00 UNCH 113.00 1920 ---- 113.00B 109.80A 109.80A 111.00 UNCH 111.00 1925 ---- 111.00B 107.80A 107.80A 109.00 UNCH 109.00 1930 ---- 109.00B 105.90A 105.90A 107.00 UNCH 107.00 1935 ---- 107.10B 104.10A 104.10A 105.10 UNCH 105.10 1940 ---- 105.10B 102.30A 102.30A 103.20 UNCH 103.20 1945 ---- 103.30B 100.50A 100.50A 101.40 UNCH 101.40 1950 ---- 101.40B 98.70A 98.70A 99.60 UNCH 99.60 1955 ---- 99.60B 97.00A 97.00A 97.90 UNCH 97.90 1960 ---- 97.90B 95.30A 95.30A 96.10 UNCH 96.10 1965 ---- 96.10B 93.70A 93.70A 94.40 UNCH 94.40 1970 ---- 94.40B 92.00A 92.00A 92.80 UNCH 92.80 1975 ---- 92.80B 90.40A 90.40A 91.10 UNCH 91.10 1980 ---- 91.20B 88.90A 88.90A 89.60 UNCH 89.60 1985 ---- 89.60B 87.40A 87.40A 88.00 UNCH 88.00 1990 ---- 88.00B 85.90A 85.90A 86.50 UNCH 86.50 1995 ---- 86.50B 84.40A 84.40A 85.00 UNCH 85.00 2000 ---- 85.00B 83.00A 83.00A 83.50 UNCH 83.50 2 2005 ---- 83.50B 81.60A 81.60A 82.10 UNCH 82.10 2010 ---- 82.10B 80.20A 80.20A 80.70 UNCH 80.70 2015 ---- 80.70B 78.90A 78.90A 79.30 UNCH 79.30 2020 ---- 79.30B 77.60A 77.60A 77.90 UNCH 77.90 2025 ---- 77.90B 76.30A 76.30A 76.60 UNCH 76.60 2030 ---- 76.60B 75.00A 75.00A 75.30 UNCH 75.30 2035 ---- 75.30B 73.80A 73.80A 74.10 UNCH 74.10 2040 ---- 74.00B 72.60A 72.60A 72.80 UNCH 72.80 2045 ---- 72.80B 71.40A 71.40A 71.60 UNCH 71.60 2050 ---- 71.60B 70.20A 71.60B 70.40 UNCH 70.40 2055 ---- 70.40B 69.10A 69.10A 69.30 UNCH 69.30 2060 ---- 69.20B 68.00A 69.20B 68.10 UNCH 68.10 2065 ---- 68.00B 66.90A 68.00B 67.00 UNCH 67.00 2070 ---- 66.90B 65.80A 66.90B 65.90 UNCH 65.90 2075 ---- 65.80B 64.70A 65.80B 64.90 +.10 64.80 2080 ---- 64.70B 63.70A 64.70B 63.80 UNCH 63.80 2085 ---- 63.80B 62.70A 63.80B 62.80 UNCH 62.80 2090 ---- 62.70B 61.70A 62.70B 61.80 UNCH 61.80 2095 ---- 61.70B 60.70A 61.70B 60.80 UNCH 60.80 2100 ---- 60.70B ---- 60.70B 59.80 UNCH 59.80 2105 ---- 59.70B 58.80A 59.70B 58.90 UNCH 58.90 2110 ---- 58.80B 57.90A 58.80B 58.00 UNCH 58.00 2115 ---- 57.90B 57.00A 57.90B 57.10 UNCH 57.10 2120 ---- 56.90B 56.10A 56.90B 56.20 UNCH 56.20 2125 ---- 56.00B ---- 56.00B 55.30 UNCH 55.30 2130 ---- 55.20B ---- 55.20B 54.50 UNCH 54.50 2135 ---- 54.30B ---- 54.30B 53.60 UNCH 53.60 2140 ---- 53.50B ---- 53.50B 52.80 UNCH 52.80 2145 ---- 52.60B ---- 52.60B 52.00 UNCH 52.00 2150 ---- 51.80B ---- 51.80B 51.20 UNCH 51.20 2155 ---- 51.00B ---- 51.00B 50.50 UNCH 50.50 2160 ---- 50.20B ---- 50.20B 49.70 UNCH 49.70 2165 ---- 49.50B ---- 49.50B 49.00 UNCH 49.00 2170 ---- 48.70B ---- 48.70B 48.20 -.10 48.30 2175 ---- 48.00B ---- 48.00B 47.50 -.10 47.60 2180 ---- 47.30B ---- 47.30B 46.80 -.10 46.90 2185 ---- 46.60B ---- 46.60B 46.10 -.10 46.20 2190 ---- 45.90B ---- 45.90B 45.50 UNCH 45.50 2195 ---- 45.20B ---- 45.20B 44.80 -.10 44.90 2200 ---- 44.50B ---- 44.50B 44.20 UNCH 44.20 2205 ---- 43.90B ---- 43.90B 43.50 -.10 43.60 2210 ---- 43.20B ---- 43.20B 42.90 -.10 43.00 2215 ---- 42.60B ---- 42.60B 42.30 -.10 42.40 2220 ---- 42.00B ---- 42.00B 41.70 -.10 41.80 2225 ---- 41.40B ---- 41.40B 41.10 -.10 41.20 2230 ---- 40.80B ---- 40.80B 40.50 -.10 40.60 2235 ---- 40.20B ---- 40.20B 39.90 -.10 40.00 2240 ---- 39.60B ---- 39.60B 39.40 -.10 39.50 2245 ---- 39.10B ---- 39.10B 38.80 -.10 38.90 2250 ---- 38.50B ---- 38.50B 38.30 -.10 38.40 2255 ---- 38.00B ---- 38.00B 37.70 -.20 37.90 2260 ---- ---- ---- ---- 37.20 -.20 37.40 2265 ---- ---- ---- ---- 36.70 -.20 36.90 2270 ---- ---- ---- ---- 36.20 -.20 36.40 2275 ---- ---- ---- ---- 35.70 -.20 35.90 2280 ---- ---- ---- ---- 35.20 -.20 35.40 2285 ---- ---- ---- ---- 34.70 -.20 34.90 2290 ---- ---- ---- ---- 34.30 -.20 34.50 2300 ---- ---- ---- ---- 33.40 -.10 33.50 7 2310 ---- ---- ---- ---- 32.50 -.20 32.70 2320 ---- ---- ---- ---- 31.70 -.10 31.80 2325 ---- ---- ---- ---- 31.20 -.20 31.40 2330 ---- ---- ---- ---- 30.80 -.20 31.00 2340 ---- ---- ---- ---- 30.10 -.10 30.20 2350 ---- ---- ---- ---- 29.30 -.10 29.40 2360 ---- ---- ---- ---- 28.60 -.10 28.70 2370 ---- ---- ---- ---- 27.90 -.10 28.00 2375 ---- ---- ---- ---- 27.50 -.10 27.60 2380 ---- ---- ---- ---- 27.20 -.10 27.30 2400 ---- ---- ---- ---- 25.90 -.10 26.00 2425 ---- ---- ---- ---- 24.40 UNCH 24.40 2450 ---- ---- ---- ---- 23.00 UNCH 23.00 2475 ---- ---- ---- ---- 21.70 UNCH 21.70 2500 ---- ---- ---- ---- 20.50 UNCH 20.50 2525 ---- ---- ---- ---- 19.40 UNCH 19.40 2550 ---- ---- ---- ---- 18.40 UNCH 18.40 2575 ---- ---- ---- ---- 17.40 -.10 17.50 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 906.10 +.40 905.70 1025 ---- ---- ---- ---- 881.10 +.40 880.70 1050 ---- ---- ---- ---- 856.10 +.40 855.70 1075 ---- ---- ---- ---- 831.10 +.40 830.70 1080 ---- ---- ---- ---- 826.10 +.40 825.70 1090 ---- ---- ---- ---- 816.10 +.40 815.70 1100 ---- ---- ---- ---- 806.10 +.40 805.70 1110 ---- ---- ---- ---- 796.10 +.40 795.70 1120 ---- ---- ---- ---- 786.10 +.40 785.70 1125 ---- ---- ---- ---- 781.10 +.40 780.70 1130 ---- ---- ---- ---- 776.10 +.40 775.70 1140 ---- ---- ---- ---- 766.10 +.40 765.70 1150 ---- ---- ---- ---- 756.10 +.40 755.70 1160 ---- ---- ---- ---- 746.10 +.40 745.70 1170 ---- ---- ---- ---- 736.10 +.40 735.70 1175 ---- ---- ---- ---- 731.10 +.40 730.70 1180 ---- ---- ---- ---- 726.10 +.40 725.70 1185 ---- ---- ---- ---- 721.10 +.40 720.70 1190 ---- ---- ---- ---- 716.10 +.40 715.70 1195 ---- ---- ---- ---- 711.10 +.40 710.70 1200 ---- ---- ---- ---- 706.10 +.40 705.70 1205 ---- ---- ---- ---- 701.10 +.40 700.70 1210 ---- ---- ---- ---- 696.10 +.40 695.70 1215 ---- ---- ---- ---- 691.10 +.40 690.70 1220 ---- ---- ---- ---- 686.10 +.40 685.70 1225 ---- ---- ---- ---- 681.10 +.40 680.70 1230 ---- ---- ---- ---- 676.10 +.40 675.70 1235 ---- ---- ---- ---- 671.10 +.40 670.70 1240 ---- ---- ---- ---- 666.10 +.40 665.70 1245 ---- ---- ---- ---- 661.10 +.40 660.70 1250 ---- ---- ---- ---- 656.10 +.40 655.70 1255 ---- ---- ---- ---- 651.10 +.40 650.70 1260 ---- ---- ---- ---- 646.10 +.40 645.70 1265 ---- ---- ---- ---- 641.10 +.40 640.70 1270 ---- ---- ---- ---- 636.10 +.40 635.70 1275 ---- ---- ---- ---- 631.10 +.40 630.70 1280 ---- ---- ---- ---- 626.10 +.40 625.70 1285 ---- ---- ---- ---- 621.10 +.40 620.70 1290 ---- ---- ---- ---- 616.10 +.40 615.70 1295 ---- ---- ---- ---- 611.10 +.40 610.70 1300 ---- 607.00B 600.70A 600.70A 606.10 +.40 605.70 1305 ---- ---- ---- ---- 601.10 +.40 600.70 1310 ---- ---- ---- ---- 596.10 +.40 595.70 1315 ---- ---- ---- ---- 591.10 +.40 590.70 1320 ---- ---- ---- ---- 586.10 +.40 585.70 1325 ---- 586.20B 575.90A 575.90A 581.10 +.40 580.70 1330 ---- ---- ---- ---- 576.10 +.40 575.70 1335 ---- ---- ---- ---- 571.10 +.40 570.70 1340 ---- ---- ---- ---- 566.10 +.40 565.70 1345 ---- ---- ---- ---- 561.10 +.40 560.70 1350 ---- 561.50B 551.40A 551.40A 556.10 +.40 555.70 1355 ---- ---- ---- ---- 551.10 +.30 550.80 1360 ---- ---- ---- ---- 546.20 +.40 545.80 1365 ---- ---- ---- ---- 541.20 +.30 540.90 1370 ---- ---- ---- ---- 536.30 +.40 535.90 1375 ---- 536.80B 527.10A 527.10A 531.30 +.30 531.00 1380 ---- ---- ---- ---- 526.40 +.30 526.10 1385 ---- ---- ---- ---- 521.50 +.30 521.20 1390 ---- ---- ---- ---- 516.60 +.30 516.30 1395 ---- ---- ---- ---- 511.70 +.30 511.40 1400 ---- 512.40B 502.90A 502.90A 506.80 +.30 506.50 1405 ---- ---- ---- ---- 502.00 +.30 501.70 1410 ---- ---- ---- ---- 497.10 +.30 496.80 1415 ---- ---- ---- ---- 492.30 +.30 492.00 1420 ---- ---- ---- ---- 487.40 +.20 487.20 1425 ---- 488.30B 478.90A 478.90A 482.60 +.30 482.30 1430 ---- ---- ---- ---- 477.80 +.30 477.50 1435 ---- ---- ---- ---- 473.00 +.30 472.70 1440 ---- ---- ---- ---- 468.20 +.20 468.00 1445 ---- ---- ---- ---- 463.40 +.20 463.20 1450 ---- 464.40B 455.20A 455.20A 458.60 +.20 458.40 1455 ---- ---- ---- ---- 453.90 +.20 453.70 1460 ---- ---- ---- ---- 449.20 +.20 449.00 1465 ---- ---- ---- ---- 444.40 +.20 444.20 1470 ---- ---- ---- ---- 439.70 +.20 439.50 1475 ---- 440.70B 431.80A 431.80A 435.00 +.20 434.80 1480 ---- ---- ---- ---- 430.30 +.10 430.20 1485 ---- ---- ---- ---- 425.70 +.20 425.50 1490 ---- ---- ---- ---- 421.00 +.20 420.80 1495 ---- ---- ---- ---- 416.40 +.20 416.20 1500 ---- 417.40B 408.70A 408.70A 411.70 +.10 411.60 1505 ---- ---- ---- ---- 407.10 +.10 407.00 1510 ---- ---- ---- ---- 402.50 +.10 402.40 1515 ---- ---- ---- ---- 398.00 +.20 397.80 1520 ---- ---- ---- ---- 393.40 +.20 393.20 1525 ---- 394.40B 385.90A 385.90A 388.80 +.10 388.70 1530 ---- ---- ---- ---- 384.30 +.10 384.20 1535 ---- ---- 376.90A 376.90A 379.80 +.20 379.60 1540 ---- 377.00B 372.50A 372.50A 375.30 +.20 375.10 1545 ---- 376.20B 368.00A 368.00A 370.80 +.10 370.70 1550 ---- 371.70B 363.60A 363.60A 366.30 +.10 366.20 1555 ---- 367.30B 359.20A 359.20A 361.90 +.10 361.80 1560 ---- 362.80B 354.80A 354.80A 357.40 UNCH 357.40 1565 ---- 358.40B 350.40A 350.40A 353.00 UNCH 353.00 1570 ---- 353.90B 346.00A 346.00A 348.60 UNCH 348.60 1575 ---- 349.50B 341.70A 341.70A 344.20 -.10 344.30 1580 ---- 345.20B 337.40A 337.40A 339.90 UNCH 339.90 1585 ---- 340.80B 333.10A 333.10A 335.50 -.10 335.60 1590 ---- 336.40B 328.80A 328.80A 331.20 -.10 331.30 1595 ---- 332.10B 324.60A 324.60A 326.90 -.20 327.10 1600 ---- 327.80B 320.30A 320.30A 322.60 -.20 322.80 95 1605 ---- 323.50B 316.10A 316.10A 318.30 -.30 318.60 1610 ---- 319.30B 311.90A 311.90A 314.10 -.30 314.40 1615 ---- 315.00B 307.80A 307.80A 309.90 -.40 310.30 1620 ---- 310.80B 303.70A 303.70A 305.70 -.40 306.10 1625 ---- 306.60B 299.60A 299.60A 301.60 -.40 302.00 50 1630 ---- 302.50B 295.50A 295.50A 297.40 -.40 297.80 1635 ---- 298.30B 291.40A 291.40A 293.30 -.50 293.80 1640 ---- 294.20B 287.40A 287.40A 289.30 -.40 289.70 1645 ---- 290.10B 283.40A 283.40A 285.20 -.40 285.60 1650 ---- 286.10B 279.40A 279.40A 281.20 -.40 281.60 100 1655 ---- 282.00B 275.40A 275.40A 277.30 -.30 277.60 1660 ---- 278.00B 271.50A 271.50A 273.30 -.40 273.70 1665 ---- 274.00B 267.60A 267.60A 269.40 -.30 269.70 1670 ---- 270.00B 263.70A 263.70A 265.50 -.30 265.80 1675 ---- 266.10B 259.80A 259.80A 261.70 -.20 261.90 1680 ---- 262.20B 256.00A 256.00A 257.90 -.20 258.10 1685 ---- 258.30B 252.20A 252.20A 254.10 -.20 254.30 1690 ---- 254.50B 248.50A 248.50A 250.40 -.10 250.50 1695 ---- 250.70B 244.70A 244.70A 246.70 UNCH 246.70 1700 ---- 246.90B 241.10A 241.10A 243.00 UNCH 243.00 265 1705 ---- 243.10B 237.40A 237.40A 239.30 UNCH 239.30 1710 ---- 239.40B 233.80A 233.80A 235.70 UNCH 235.70 1715 ---- 235.70B 230.20A 230.20A 232.20 +.10 232.10 1720 ---- 232.10B 226.60A 226.60A 228.70 +.20 228.50 1725 ---- 228.50B 223.10A 223.10A 225.20 +.20 225.00 2 1730 ---- 224.90B 219.60A 219.60A 221.70 +.20 221.50 1735 ---- 221.40B 216.20A 216.20A 218.30 +.20 218.10 1740 ---- 217.90B 212.80A 212.80A 214.90 +.30 214.60 1745 ---- 214.40B 209.40A 209.40A 211.50 +.20 211.30 1750 ---- 211.00B 206.10A 206.10A 208.20 +.20 208.00 550 1755 ---- 207.60B 202.80A 202.80A 205.00 +.30 204.70 1760 ---- 204.30B 199.60A 199.60A 201.70 +.30 201.40 1765 ---- 201.00B 196.40A 196.40A 198.50 +.30 198.20 1770 ---- 197.70B 193.20A 193.20A 195.40 +.30 195.10 1775 ---- 194.50B 190.10A 190.10A 192.20 +.30 191.90 126 1780 ---- 191.30B 187.00A 187.00A 189.10 +.20 188.90 1785 ---- 188.10B 183.90A 183.90A 186.10 +.30 185.80 1790 ---- 185.00B 180.90A 180.90A 183.10 +.30 182.80 1795 ---- 182.00B 178.00A 178.00A 180.10 +.20 179.90 1800 ---- 179.00B 175.10A 175.10A 177.10 +.10 177.00 8505 1805 ---- 176.00B 172.20A 172.20A 174.20 +.10 174.10 1810 ---- 173.00B 169.30A 169.30A 171.40 +.10 171.30 1815 ---- 170.10B 166.50A 166.50A 168.60 +.10 168.50 1820 ---- 167.30B 163.80A 163.80A 165.80 +.10 165.70 1825 ---- 164.50B 161.10A 161.10A 163.00 UNCH 163.00 1830 ---- 161.70B 158.40A 158.40A 160.30 -.10 160.40 1835 ---- 159.00B 155.80A 155.80A 157.60 -.10 157.70 1 1840 ---- 156.30B 153.20A 153.20A 155.00 -.10 155.10 1 1845 ---- 153.60B 150.60A 150.60A 152.40 -.20 152.60 1850 ---- 151.70B 147.10A 147.10A 149.80 -.30 150.10 1075 1855 ---- 148.50B 145.60A 145.60A 147.30 -.30 147.60 1860 ---- 146.00B 143.20A 143.20A 144.80 -.30 145.10 75 1865 ---- 143.50B 140.80A 140.80A 142.40 -.30 142.70 1870 ---- 141.00B 138.50A 138.50A 140.00 -.40 140.40 100 1875 ---- 138.60B 136.10A 136.10A 137.60 -.40 138.00 670 1880 ---- 136.30B 133.90A 133.90A 135.30 -.40 135.70 130 1885 ---- 133.90B 131.60A 131.60A 133.00 -.50 133.50 1890 ---- 132.70B 128.60A 128.60A 130.70 -.60 131.30 1 1895 ---- 129.40B 127.30A 127.30A 128.50 -.60 129.10 1900 ---- 128.10B 124.30A 124.30A 126.30 -.60 126.90 846 1905 ---- 126.00B 122.30A 122.30A 124.20 -.60 124.80 10 1910 ---- 122.90B 121.00A 121.00A 122.10 -.60 122.70 1915 ---- 120.80B 119.00A 119.00A 120.00 -.60 120.60 1920 ---- 118.80B 117.00A 117.00A 117.90 -.70 118.60 1925 ---- 116.80B 115.10A 115.10A 115.90 -.70 116.60 101 1930 ---- 114.80B 113.20A 113.20A 114.00 -.60 114.60 1935 ---- 112.80B 111.30A 111.30A 112.00 -.70 112.70 1940 ---- 112.00B 108.90A 108.90A 110.10 -.70 110.80 1 1945 ---- 109.00B 107.70A 107.70A 108.30 -.60 108.90 1950 ---- 108.50B 105.40A 105.40A 106.40 -.70 107.10 10032 1955 ---- 105.40B 104.20A 104.20A 104.60 -.70 105.30 1960 ---- 103.60B 102.50A 102.50A 102.90 -.60 103.50 1965 ---- 101.90B 100.80A 100.80A 101.20 -.60 101.80 1970 ---- 100.20B 99.20A 99.20A 99.50 -.50 100.00 1975 ---- 98.50B 97.60A 97.60A 97.80 -.60 98.40 1980 ---- 96.90B 96.00A 96.00A 96.20 -.50 96.70 1985 ---- 95.20B 94.50A 94.50A 94.60 -.50 95.10 1990 ---- 93.70B 93.00A 93.00A 93.10 -.50 93.60 1995 ---- 92.10B 91.50A 91.50A 91.60 -.40 92.00 2000 92.00 92.00 90.00A 90.00A 90.10 -.40 10 90.50 2237 2005 ---- 89.10B 88.60A 88.60A 88.70 -.30 89.00 2010 ---- ---- 87.20A 87.20A 87.20 -.40 87.60 2015 ---- ---- 85.80A 85.80A 85.90 -.30 86.20 2020 ---- ---- 84.50A 84.50A 84.50 -.30 84.80 2025 ---- ---- 83.10A 83.10A 83.20 -.20 83.40 2030 ---- ---- 81.90A 81.90A 81.90 -.20 82.10 2035 ---- ---- 80.60A 80.60A 80.60 -.20 80.80 2040 ---- ---- 79.30A 79.30A 79.40 -.10 79.50 2045 ---- ---- 78.10A 78.10A 78.20 -.10 78.30 2050 ---- 78.10B 76.70A 76.70A 77.00 -.10 77.10 1 273 2055 ---- ---- 75.70A 75.70A 75.80 -.10 75.90 2060 ---- ---- 74.60A 74.60A 74.70 UNCH 74.70 2065 ---- ---- 73.50A 73.50A 73.50 -.10 73.60 2070 ---- ---- 72.30A 72.30A 72.40 -.10 72.50 2075 ---- ---- 71.30A 71.30A 71.30 -.10 71.40 80 2080 ---- ---- 70.20A 70.20A 70.20 -.10 70.30 2085 ---- ---- 69.10A 69.10A 69.20 UNCH 69.20 2090 ---- ---- 68.00A 68.00A 68.10 -.10 68.20 2095 ---- ---- 67.00A 67.00A 67.10 -.10 67.20 2100 ---- 66.90B 66.00A 66.00A 66.10 -.10 66.20 9666 2105 ---- ---- 65.10A 65.10A 65.10 -.10 65.20 2110 ---- ---- 64.10A 64.10A 64.10 -.20 64.30 2115 ---- ---- 63.20A 63.20A 63.10 -.20 63.30 2120 ---- ---- 62.30A 62.30A 62.20 -.20 62.40 2125 ---- ---- 61.40A 61.40A 61.20 -.30 61.50 2130 ---- ---- 60.50A 60.50A 60.30 -.30 60.60 2135 ---- ---- 59.60A 59.60A 59.40 -.30 59.70 2140 ---- ---- ---- ---- 58.50 -.30 58.80 2145 ---- ---- ---- ---- 57.60 -.40 58.00 2150 ---- ---- 57.10A 57.10A 56.80 -.40 57.20 1827 2155 ---- ---- 56.30A 56.30A 55.90 -.50 56.40 2160 ---- ---- ---- ---- 55.10 -.50 55.60 2165 ---- ---- ---- ---- 54.30 -.50 54.80 2170 ---- ---- ---- ---- 53.50 -.50 54.00 2175 ---- ---- ---- ---- 52.80 -.50 53.30 2180 ---- ---- ---- ---- 52.10 -.40 52.50 2185 ---- ---- ---- ---- 51.40 -.40 51.80 2190 ---- ---- ---- ---- 50.70 -.40 51.10 2195 ---- ---- ---- ---- 50.00 -.40 50.40 2200 ---- 49.90B ---- 49.90B 49.40 -.30 5 49.70 350 2205 ---- ---- ---- ---- 48.70 -.30 49.00 2210 ---- ---- ---- ---- 48.10 -.30 48.40 2215 ---- ---- ---- ---- 47.40 -.30 47.70 2220 ---- ---- ---- ---- 46.80 -.30 47.10 2225 ---- ---- ---- ---- 46.10 -.40 46.50 2230 ---- ---- ---- ---- 45.50 -.40 45.90 2235 ---- ---- ---- ---- 44.80 -.40 45.20 2240 ---- ---- ---- ---- 44.20 -.50 44.70 2245 ---- ---- ---- ---- 43.60 -.50 44.10 2250 ---- ---- ---- ---- 43.00 -.50 43.50 10027 2255 ---- ---- ---- ---- 42.40 -.50 42.90 2260 ---- ---- ---- ---- 41.90 -.50 42.40 2265 ---- ---- ---- ---- 41.30 -.50 41.80 2270 ---- ---- ---- ---- 40.80 -.50 41.30 2275 ---- ---- ---- ---- 40.30 -.50 40.80 2280 ---- ---- ---- ---- 39.80 -.50 40.30 2285 ---- ---- ---- ---- 39.30 -.40 39.70 2290 ---- ---- ---- ---- 38.80 -.40 39.20 2295 ---- ---- ---- ---- 38.30 -.50 38.80 2300 ---- ---- ---- ---- 37.90 -.40 38.30 2 174 2305 ---- ---- ---- ---- 37.40 -.40 37.80 2310 ---- ---- ---- ---- 36.90 -.40 37.30 2315 ---- ---- ---- ---- 36.50 -.40 36.90 2320 ---- ---- ---- ---- 36.10 -.30 36.40 2325 ---- ---- ---- ---- 35.60 -.40 36.00 2330 ---- ---- ---- ---- 35.20 -.30 35.50 2335 ---- ---- ---- ---- 34.80 -.30 35.10 2340 ---- ---- ---- ---- 34.30 -.40 34.70 2345 ---- ---- ---- ---- 33.90 -.40 34.30 2350 ---- ---- ---- ---- 33.50 -.40 33.90 2360 ---- ---- ---- ---- 32.70 -.40 33.10 2370 ---- ---- ---- ---- 31.90 -.40 32.30 2375 ---- ---- ---- ---- 31.50 -.40 31.90 640 2380 ---- ---- ---- ---- 31.20 -.40 31.60 2390 ---- ---- ---- ---- 30.40 -.50 30.90 2400 ---- ---- ---- ---- 29.70 -.50 30.20 353 2410 ---- ---- ---- ---- 29.00 -.50 29.50 2420 ---- ---- ---- ---- 28.40 -.40 28.80 2425 ---- ---- ---- ---- 28.10 -.40 28.50 2430 ---- ---- ---- ---- 27.70 -.50 28.20 2440 ---- ---- ---- ---- 27.10 -.50 27.60 2450 ---- ---- ---- ---- 26.50 -.50 27.00 2475 ---- ---- ---- ---- 25.20 -.40 25.60 2490 ---- ---- ---- ---- 24.50 -.30 24.80 2500 ---- ---- ---- ---- 24.00 -.30 24.30 10730 2525 ---- ---- ---- ---- 22.90 -.20 23.10 2550 ---- ---- ---- ---- 21.90 UNCH 21.90 2575 ---- ---- ---- ---- 21.00 +.10 20.90 2600 ---- ---- ---- ---- 20.00 +.10 19.90 2625 ---- ---- ---- ---- 19.00 UNCH 19.00 2650 ---- ---- ---- ---- 18.10 UNCH 18.10 2700 ---- ---- ---- ---- 16.40 -.10 16.50 1 2750 ---- ---- ---- ---- 15.10 UNCH 15.10 2800 ---- ---- ---- ---- 14.00 +.10 13.90 682 3000 10.50 10.50 10.50 10.50 10.50 +.30 1 10.20 8048 3200 ---- ---- ---- 8.20A 8.40 ---- ---- 900 ---- ---- ---- ---- 1006.10 +.40 1005.70 925 ---- ---- ---- ---- 981.10 +.40 980.70 950 ---- ---- ---- ---- 956.10 +.40 955.70 975 ---- ---- ---- ---- 931.10 +.40 930.70 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 670.90 +.40 670.50 1275 ---- ---- ---- ---- 645.90 +.40 645.50 1300 ---- ---- ---- ---- 620.90 +.40 620.50 1325 ---- ---- ---- ---- 595.90 +.40 595.50 1350 ---- ---- ---- ---- 570.90 +.30 570.60 1375 ---- ---- ---- ---- 546.30 +.30 546.00 1400 ---- ---- ---- ---- 521.90 +.20 521.70 1425 ---- ---- ---- ---- 497.80 +.20 497.60 1430 ---- ---- ---- ---- 493.00 +.20 492.80 1440 ---- ---- ---- ---- 483.50 +.20 483.30 1450 ---- ---- ---- ---- 474.00 +.10 473.90 1460 ---- ---- ---- ---- 464.60 +.20 464.40 1470 ---- ---- ---- ---- 455.20 +.10 455.10 1475 ---- ---- ---- ---- 450.50 +.10 450.40 1480 ---- ---- ---- ---- 445.90 +.20 445.70 1490 ---- ---- ---- ---- 436.60 +.10 436.50 1500 ---- ---- ---- ---- 427.40 +.10 427.30 1510 ---- ---- ---- ---- 418.30 +.20 418.10 1520 ---- ---- ---- ---- 409.10 +.10 409.00 1525 ---- ---- ---- ---- 404.60 +.10 404.50 1530 ---- ---- ---- ---- 400.10 +.20 399.90 1535 ---- ---- ---- ---- 395.60 +.20 395.40 1540 ---- ---- ---- ---- 391.10 +.10 391.00 1545 ---- ---- ---- ---- 386.60 +.10 386.50 1550 ---- ---- ---- ---- 382.20 +.20 382.00 1555 ---- ---- ---- ---- 377.70 +.10 377.60 1560 ---- ---- ---- ---- 373.30 +.10 373.20 1565 ---- ---- ---- ---- 368.90 +.10 368.80 1570 ---- ---- ---- ---- 364.50 +.10 364.40 1575 ---- ---- ---- ---- 360.10 UNCH 360.10 1580 ---- ---- ---- ---- 355.80 UNCH 355.80 1585 ---- ---- ---- ---- 351.40 -.10 351.50 1590 ---- ---- ---- ---- 347.10 -.10 347.20 1595 ---- ---- ---- ---- 342.80 -.10 342.90 1600 ---- ---- ---- ---- 338.50 -.20 338.70 1605 ---- ---- ---- ---- 334.30 -.20 334.50 1610 ---- ---- ---- ---- 330.00 -.30 330.30 1615 ---- ---- ---- ---- 325.80 -.30 326.10 1620 ---- ---- ---- ---- 321.60 -.40 322.00 1625 ---- ---- ---- ---- 317.40 -.50 317.90 1630 ---- ---- ---- ---- 313.30 -.40 313.70 1635 ---- ---- ---- ---- 309.20 -.50 309.70 1640 ---- ---- ---- ---- 305.10 -.50 305.60 1645 ---- ---- ---- ---- 301.10 -.40 301.50 1650 ---- ---- ---- ---- 297.00 -.50 297.50 1655 ---- ---- ---- ---- 293.00 -.50 293.50 1660 ---- ---- ---- ---- 289.10 -.40 289.50 1665 ---- ---- ---- ---- 285.10 -.50 285.60 1670 ---- ---- ---- ---- 281.20 -.50 281.70 1675 ---- ---- ---- ---- 277.40 -.40 277.80 1680 ---- ---- ---- ---- 273.50 -.40 273.90 1685 ---- ---- ---- ---- 269.70 -.40 270.10 1690 ---- ---- ---- ---- 266.00 -.30 266.30 1695 ---- ---- ---- ---- 262.20 -.30 262.50 1700 ---- ---- ---- ---- 258.50 -.20 258.70 1705 ---- ---- ---- ---- 254.80 -.20 255.00 1710 ---- ---- ---- ---- 251.20 -.10 251.30 1715 ---- ---- ---- ---- 247.60 -.10 247.70 1720 ---- ---- ---- ---- 244.00 UNCH 244.00 1725 ---- ---- ---- ---- 240.50 UNCH 240.50 1730 ---- ---- ---- ---- 237.00 +.10 236.90 1735 ---- ---- ---- ---- 233.50 +.10 233.40 1740 ---- ---- ---- ---- 230.10 +.10 230.00 1745 ---- ---- ---- ---- 226.70 +.20 226.50 1750 ---- ---- ---- ---- 223.40 +.30 223.10 1755 ---- ---- ---- ---- 220.10 +.30 219.80 1760 ---- ---- ---- ---- 216.80 +.30 216.50 1765 ---- ---- ---- ---- 213.50 +.30 213.20 1770 ---- ---- ---- ---- 210.30 +.30 210.00 1775 ---- ---- ---- ---- 207.10 +.30 206.80 1780 ---- ---- ---- ---- 204.00 +.30 203.70 1785 ---- ---- ---- ---- 200.90 +.30 200.60 1790 ---- ---- ---- ---- 197.80 +.30 197.50 1795 ---- ---- ---- ---- 194.80 +.30 194.50 1800 ---- ---- ---- ---- 191.80 +.30 191.50 1805 ---- ---- ---- ---- 188.80 +.20 188.60 1810 ---- ---- ---- ---- 185.90 +.20 185.70 1815 ---- ---- ---- ---- 183.00 +.20 182.80 1820 ---- ---- ---- ---- 180.10 +.10 180.00 1825 ---- ---- ---- ---- 177.30 +.10 177.20 1830 ---- ---- ---- ---- 174.60 +.10 174.50 1835 ---- ---- ---- ---- 171.80 UNCH 171.80 1840 ---- ---- ---- ---- 169.10 UNCH 169.10 1845 ---- ---- ---- ---- 166.40 -.10 166.50 1850 ---- ---- ---- ---- 163.80 -.10 163.90 1855 ---- ---- ---- ---- 161.20 -.20 161.40 1860 ---- ---- ---- ---- 158.70 -.10 158.80 1865 ---- ---- ---- ---- 156.10 -.30 156.40 1870 ---- ---- ---- ---- 153.60 -.30 153.90 1875 ---- ---- ---- ---- 151.20 -.30 151.50 1880 ---- ---- ---- ---- 148.80 -.40 149.20 1885 ---- ---- ---- ---- 146.40 -.40 146.80 1890 ---- ---- ---- ---- 144.10 -.40 144.50 1895 ---- ---- ---- ---- 141.80 -.50 142.30 1900 ---- ---- ---- ---- 139.50 -.50 140.00 1905 ---- ---- ---- ---- 137.30 -.50 137.80 1910 ---- ---- ---- ---- 135.10 -.60 135.70 1915 ---- ---- ---- ---- 132.90 -.60 133.50 1920 ---- ---- ---- ---- 130.80 -.60 131.40 1925 ---- ---- ---- ---- 128.70 -.60 129.30 1930 ---- ---- ---- ---- 126.60 -.70 127.30 1935 ---- ---- ---- ---- 124.60 -.70 125.30 1940 ---- ---- ---- ---- 122.60 -.70 123.30 1945 ---- ---- ---- ---- 120.70 -.70 121.40 1950 ---- ---- ---- ---- 118.80 -.60 119.40 1955 ---- ---- ---- ---- 116.90 -.60 117.50 1960 ---- ---- ---- ---- 115.00 -.70 115.70 1965 ---- ---- ---- ---- 113.20 -.60 113.80 1970 ---- ---- ---- ---- 111.40 -.70 112.10 1975 ---- ---- ---- ---- 109.70 -.60 110.30 1980 ---- ---- ---- ---- 108.00 -.60 108.60 1985 ---- ---- ---- ---- 106.30 -.50 106.80 1990 ---- ---- ---- ---- 104.60 -.60 105.20 1995 ---- ---- ---- ---- 103.00 -.50 103.50 2000 ---- ---- ---- ---- 101.50 -.40 101.90 2005 ---- ---- ---- ---- 99.90 -.50 100.40 2010 ---- ---- ---- ---- 98.40 -.40 98.80 2015 ---- ---- ---- ---- 96.90 -.40 97.30 2020 ---- ---- ---- ---- 95.40 -.40 95.80 2025 ---- ---- ---- ---- 94.00 -.40 94.40 2030 ---- ---- ---- ---- 92.60 -.40 93.00 2035 ---- ---- ---- ---- 91.20 -.40 91.60 2040 ---- ---- ---- ---- 89.90 -.30 90.20 2045 ---- ---- ---- ---- 88.60 -.30 88.90 2050 ---- ---- ---- ---- 87.30 -.30 87.60 2055 ---- ---- ---- ---- 86.10 -.20 86.30 2060 ---- ---- ---- ---- 84.80 -.30 85.10 2065 ---- ---- ---- ---- 83.60 -.20 83.80 2070 ---- ---- ---- ---- 82.40 -.20 82.60 2075 ---- ---- ---- ---- 81.30 -.20 81.50 2080 ---- ---- ---- ---- 80.10 -.20 80.30 2085 ---- ---- ---- ---- 79.00 -.20 79.20 2090 ---- ---- ---- ---- 77.90 -.20 78.10 2095 ---- ---- ---- ---- 76.80 -.20 77.00 2100 ---- ---- ---- ---- 75.80 -.10 75.90 2105 ---- ---- ---- ---- 74.80 -.10 74.90 2110 ---- ---- ---- ---- 73.70 -.10 73.80 2115 ---- ---- ---- ---- 72.70 -.10 72.80 2120 ---- ---- ---- ---- 71.70 -.10 71.80 2125 ---- ---- ---- ---- 70.80 -.10 70.90 2130 ---- ---- ---- ---- 69.80 -.10 69.90 2135 ---- ---- ---- ---- 68.90 -.10 69.00 2140 ---- ---- ---- ---- 68.00 UNCH 68.00 2145 ---- ---- ---- ---- 67.10 UNCH 67.10 2150 ---- ---- ---- ---- 66.20 UNCH 66.20 2155 ---- ---- ---- ---- 65.30 UNCH 65.30 2160 ---- ---- ---- ---- 64.40 -.10 64.50 2165 ---- ---- ---- ---- 63.60 UNCH 63.60 2170 ---- ---- ---- ---- 62.80 UNCH 62.80 2175 ---- ---- ---- ---- 61.90 -.10 62.00 2180 ---- ---- ---- ---- 61.10 UNCH 61.10 2185 ---- ---- ---- ---- 60.40 +.10 60.30 2190 ---- ---- ---- ---- 59.60 UNCH 59.60 2195 ---- ---- ---- ---- 58.80 UNCH 58.80 2200 ---- ---- ---- ---- 58.10 +.10 58.00 2210 ---- ---- ---- ---- 56.60 UNCH 56.60 2220 ---- ---- ---- ---- 55.20 +.10 55.10 2225 ---- ---- ---- ---- 54.50 +.10 54.40 2230 ---- ---- ---- ---- 53.80 +.10 53.70 2240 ---- ---- ---- ---- 52.50 +.10 52.40 2250 ---- ---- ---- ---- 51.20 +.10 51.10 2260 ---- ---- ---- ---- 50.00 +.10 49.90 2270 ---- ---- ---- ---- 48.80 +.10 48.70 2275 ---- ---- ---- ---- 48.20 +.10 48.10 2280 ---- ---- ---- ---- 47.60 +.10 47.50 2290 ---- ---- ---- ---- 46.50 +.10 46.40 2300 ---- ---- ---- ---- 45.40 +.10 45.30 12 2325 ---- ---- ---- ---- 42.80 +.10 42.70 2350 ---- ---- ---- ---- 40.50 +.20 40.30 2375 ---- ---- ---- ---- 38.30 +.20 38.10 2400 ---- ---- ---- ---- 36.30 +.30 36.00 2425 ---- ---- ---- ---- 34.40 +.20 34.20 2450 ---- ---- ---- ---- 32.70 +.30 32.40 2475 ---- ---- ---- ---- 31.10 +.30 30.80 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 670.90 +.40 670.50 1275 ---- ---- ---- ---- 645.90 +.40 645.50 1300 ---- ---- ---- ---- 620.90 +.40 620.50 1325 ---- ---- ---- ---- 595.90 +.40 595.50 1350 ---- ---- ---- ---- 571.10 +.30 570.80 1375 ---- ---- ---- ---- 546.60 +.20 546.40 1400 ---- ---- ---- ---- 522.50 +.20 522.30 1425 ---- ---- ---- ---- 498.60 +.10 498.50 1430 ---- ---- ---- ---- 493.90 +.20 493.70 1440 ---- ---- ---- ---- 484.40 +.10 484.30 1450 ---- ---- ---- ---- 475.00 +.10 474.90 1460 ---- ---- ---- ---- 465.70 +.10 465.60 1470 ---- ---- ---- ---- 456.40 +.10 456.30 1475 ---- ---- ---- ---- 451.80 +.10 451.70 1480 ---- ---- ---- ---- 447.20 +.10 447.10 1490 ---- ---- ---- ---- 438.00 +.10 437.90 1500 ---- ---- ---- ---- 428.90 +.10 428.80 1510 ---- ---- ---- ---- 419.80 +.10 419.70 1520 ---- ---- ---- ---- 410.80 +.10 410.70 1525 ---- ---- ---- ---- 406.30 +.10 406.20 1530 ---- ---- ---- ---- 401.80 +.10 401.70 1535 ---- ---- ---- ---- 397.40 +.10 397.30 1540 ---- ---- ---- ---- 392.90 +.10 392.80 1545 ---- ---- ---- ---- 388.50 +.10 388.40 1550 ---- ---- ---- ---- 384.10 +.10 384.00 1555 ---- ---- ---- ---- 379.70 +.10 379.60 1560 ---- ---- ---- ---- 375.30 +.10 375.20 1565 ---- ---- ---- ---- 371.00 +.10 370.90 1570 ---- ---- ---- ---- 366.60 UNCH 366.60 1575 ---- ---- ---- ---- 362.30 UNCH 362.30 1580 ---- ---- ---- ---- 358.00 UNCH 358.00 1585 ---- ---- ---- ---- 353.70 UNCH 353.70 1590 ---- ---- ---- ---- 349.40 -.10 349.50 1595 ---- ---- ---- ---- 345.20 -.10 345.30 1600 ---- ---- ---- ---- 340.90 -.20 341.10 1605 ---- ---- ---- ---- 336.70 -.30 337.00 1610 ---- ---- ---- ---- 332.50 -.30 332.80 1615 ---- ---- ---- ---- 328.30 -.40 328.70 1620 ---- ---- ---- ---- 324.20 -.40 324.60 1625 ---- ---- ---- ---- 320.10 -.40 320.50 1630 ---- ---- ---- ---- 316.00 -.50 316.50 1635 ---- ---- ---- ---- 311.90 -.50 312.40 1640 ---- ---- ---- ---- 307.90 -.50 308.40 1645 ---- ---- ---- ---- 303.90 -.50 304.40 1650 ---- ---- ---- ---- 299.90 -.50 300.40 1655 ---- ---- ---- ---- 296.00 -.50 296.50 1660 ---- ---- ---- ---- 292.00 -.60 292.60 1665 ---- ---- ---- ---- 288.20 -.50 288.70 1670 ---- ---- ---- ---- 284.30 -.50 284.80 1675 ---- ---- ---- ---- 280.50 -.40 280.90 1680 ---- ---- ---- ---- 276.70 -.40 277.10 1685 ---- ---- ---- ---- 272.90 -.40 273.30 1690 ---- ---- ---- ---- 269.20 -.30 269.50 1695 ---- ---- ---- ---- 265.50 -.30 265.80 1700 ---- ---- ---- ---- 261.90 -.20 262.10 1705 ---- ---- ---- ---- 258.30 -.10 258.40 1710 ---- ---- ---- ---- 254.70 -.10 254.80 1715 ---- ---- ---- ---- 251.10 -.10 251.20 1720 ---- ---- ---- ---- 247.60 UNCH 247.60 1725 ---- ---- ---- ---- 244.10 UNCH 244.10 1730 ---- ---- ---- ---- 240.70 +.10 240.60 1735 ---- ---- ---- ---- 237.30 +.20 237.10 1740 ---- ---- ---- ---- 233.90 +.20 233.70 1745 ---- ---- ---- ---- 230.50 +.20 230.30 1750 ---- ---- ---- ---- 227.20 +.20 227.00 1755 ---- ---- ---- ---- 224.00 +.30 223.70 1760 ---- ---- ---- ---- 220.70 +.30 220.40 1765 ---- ---- ---- ---- 217.50 +.30 217.20 1770 ---- ---- ---- ---- 214.30 +.30 214.00 1775 ---- ---- ---- ---- 211.20 +.30 210.90 1780 ---- ---- ---- ---- 208.10 +.30 207.80 1785 ---- ---- ---- ---- 205.00 +.30 204.70 1790 ---- ---- ---- ---- 202.00 +.30 201.70 1795 ---- ---- ---- ---- 199.00 +.30 198.70 1800 ---- ---- ---- ---- 196.10 +.30 195.80 1805 ---- ---- ---- ---- 193.10 +.20 192.90 1810 ---- ---- ---- ---- 190.30 +.30 190.00 1815 ---- ---- ---- ---- 187.40 +.20 187.20 1820 ---- ---- ---- ---- 184.60 +.20 184.40 1825 ---- ---- ---- ---- 181.80 +.10 181.70 1830 ---- ---- ---- ---- 179.10 +.10 179.00 1835 ---- ---- ---- ---- 176.40 +.10 176.30 1840 ---- ---- ---- ---- 173.70 UNCH 173.70 1845 ---- ---- ---- ---- 171.00 -.10 171.10 1850 ---- ---- ---- ---- 168.40 -.10 168.50 1855 ---- ---- ---- ---- 165.90 -.10 166.00 1860 ---- ---- ---- ---- 163.40 -.20 163.60 1865 ---- ---- ---- ---- 160.90 -.20 161.10 1870 ---- ---- ---- ---- 158.40 -.30 158.70 1875 ---- ---- ---- ---- 156.00 -.30 156.30 1880 ---- ---- ---- ---- 153.60 -.40 154.00 1885 ---- ---- ---- ---- 151.20 -.50 151.70 1890 ---- ---- ---- ---- 148.90 -.50 149.40 1895 ---- ---- ---- ---- 146.60 -.60 147.20 1900 ---- ---- ---- ---- 144.40 -.50 144.90 1905 ---- ---- ---- ---- 142.20 -.60 142.80 1910 ---- ---- ---- ---- 140.00 -.60 140.60 1915 ---- ---- ---- ---- 137.90 -.60 138.50 1920 ---- ---- ---- ---- 135.80 -.60 136.40 1925 ---- ---- ---- ---- 133.70 -.70 134.40 1930 ---- ---- ---- ---- 131.70 -.60 132.30 1935 ---- ---- ---- ---- 129.60 -.70 130.30 1940 ---- ---- ---- ---- 127.70 -.70 128.40 1945 ---- ---- ---- ---- 125.70 -.70 126.40 1950 ---- ---- ---- ---- 123.80 -.70 124.50 1955 ---- ---- ---- ---- 122.00 -.60 122.60 1960 ---- ---- ---- ---- 120.10 -.70 120.80 1965 ---- ---- ---- ---- 118.30 -.70 119.00 1970 ---- ---- ---- ---- 116.60 -.60 117.20 1975 ---- ---- ---- ---- 114.80 -.60 115.40 1980 ---- ---- ---- ---- 113.10 -.60 113.70 1985 ---- ---- ---- ---- 111.40 -.60 112.00 1990 ---- ---- ---- ---- 109.80 -.50 110.30 1995 ---- ---- ---- ---- 108.20 -.50 108.70 2000 ---- ---- ---- ---- 106.60 -.50 107.10 2005 ---- ---- ---- ---- 105.10 -.40 105.50 2010 ---- ---- ---- ---- 103.50 -.50 104.00 2015 ---- ---- ---- ---- 102.10 -.40 102.50 2020 ---- ---- ---- ---- 100.60 -.40 101.00 2025 ---- ---- ---- ---- 99.20 -.40 99.60 2030 ---- ---- ---- ---- 97.80 -.30 98.10 2035 ---- ---- ---- ---- 96.40 -.40 96.80 2040 ---- ---- ---- ---- 95.10 -.30 95.40 2045 ---- ---- ---- ---- 93.80 -.30 94.10 2050 ---- ---- ---- ---- 92.50 -.30 92.80 2055 ---- ---- ---- ---- 91.20 -.30 91.50 2060 ---- ---- ---- ---- 90.00 -.20 90.20 2065 ---- ---- ---- ---- 88.80 -.20 89.00 2070 ---- ---- ---- ---- 87.60 -.20 87.80 2075 ---- ---- ---- ---- 86.40 -.20 86.60 2080 ---- ---- ---- ---- 85.30 -.20 85.50 2085 ---- ---- ---- ---- 84.20 -.10 84.30 2090 ---- ---- ---- ---- 83.10 -.10 83.20 2095 ---- ---- ---- ---- 82.00 -.10 82.10 2100 ---- ---- ---- ---- 80.90 -.20 81.10 2105 ---- ---- ---- ---- 79.90 -.10 80.00 2110 ---- ---- ---- ---- 78.90 -.10 79.00 2115 ---- ---- ---- ---- 77.90 UNCH 77.90 2120 ---- ---- ---- ---- 76.90 UNCH 76.90 2125 ---- ---- ---- ---- 75.90 -.10 76.00 2130 ---- ---- ---- ---- 74.90 -.10 75.00 2135 ---- ---- ---- ---- 74.00 UNCH 74.00 2140 ---- ---- ---- ---- 73.10 UNCH 73.10 2145 ---- ---- ---- ---- 72.10 -.10 72.20 2150 ---- ---- ---- ---- 71.20 -.10 71.30 2155 ---- ---- ---- ---- 70.40 UNCH 70.40 2160 ---- ---- ---- ---- 69.50 UNCH 69.50 2165 ---- ---- ---- ---- 68.60 UNCH 68.60 2170 ---- ---- ---- ---- 67.80 UNCH 67.80 2175 ---- ---- ---- ---- 67.00 UNCH 67.00 2180 ---- ---- ---- ---- 66.20 +.10 66.10 2190 ---- ---- ---- ---- 64.60 +.10 64.50 2200 ---- ---- ---- ---- 63.00 UNCH 63.00 1 2210 ---- ---- ---- ---- 61.50 UNCH 61.50 2220 ---- ---- ---- ---- 60.10 +.10 60.00 2225 ---- ---- ---- ---- 59.40 +.10 59.30 2230 ---- ---- ---- ---- 58.70 +.10 58.60 2240 ---- ---- ---- ---- 57.30 +.10 57.20 2250 ---- ---- ---- ---- 56.00 +.10 55.90 1 2260 ---- ---- ---- ---- 54.80 +.20 54.60 2275 ---- ---- ---- ---- 52.90 +.10 52.80 2300 ---- ---- ---- ---- 50.10 +.20 49.90 2325 ---- ---- ---- ---- 47.40 +.20 47.20 2350 ---- ---- ---- ---- 45.00 +.20 44.80 2375 ---- ---- ---- ---- 42.70 +.20 42.50 2400 ---- ---- ---- ---- 40.60 +.20 40.40 2425 ---- ---- ---- ---- 38.70 +.30 38.40 2450 ---- ---- ---- ---- 36.90 +.30 36.60 3000 ---- ---- ---- ---- 17.50 +.50 17.00 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 685.00 +.40 684.60 1275 ---- ---- ---- ---- 660.00 +.40 659.60 1300 ---- ---- ---- ---- 635.00 +.40 634.60 1325 ---- ---- ---- ---- 610.10 +.40 609.70 1350 ---- ---- ---- ---- 585.40 +.20 585.20 1375 ---- ---- ---- ---- 561.00 +.10 560.90 1400 ---- ---- ---- ---- 537.00 +.10 536.90 1425 ---- ---- ---- ---- 513.20 +.10 513.10 1440 ---- ---- ---- ---- 499.10 +.10 499.00 1450 ---- ---- ---- ---- 489.80 +.10 489.70 1460 ---- ---- ---- ---- 480.50 +.10 480.40 1470 ---- ---- ---- ---- 471.20 UNCH 471.20 1475 ---- ---- ---- ---- 466.60 UNCH 466.60 1480 ---- ---- ---- ---- 462.00 UNCH 462.00 1490 ---- ---- ---- ---- 452.90 +.10 452.80 1500 ---- ---- ---- ---- 443.80 +.10 443.70 1510 ---- ---- ---- ---- 434.70 UNCH 434.70 1520 ---- ---- ---- ---- 425.80 +.10 425.70 1525 ---- ---- ---- ---- 421.30 +.10 421.20 1530 ---- ---- ---- ---- 416.80 +.10 416.70 1540 ---- ---- ---- ---- 408.00 +.10 407.90 1545 ---- ---- ---- ---- 403.50 +.10 403.40 1550 ---- ---- ---- ---- 399.20 +.20 399.00 1555 ---- ---- ---- ---- 394.80 +.10 394.70 1560 ---- ---- ---- ---- 390.40 +.10 390.30 1565 ---- ---- ---- ---- 386.00 UNCH 386.00 1570 ---- ---- ---- ---- 381.70 +.10 381.60 1575 ---- ---- ---- ---- 377.40 +.10 377.30 1580 ---- ---- ---- ---- 373.10 +.10 373.00 1585 ---- ---- ---- ---- 368.80 UNCH 368.80 1590 ---- ---- ---- ---- 364.50 UNCH 364.50 1595 ---- ---- ---- ---- 360.30 UNCH 360.30 1600 ---- ---- ---- ---- 356.00 -.10 356.10 1605 ---- ---- ---- ---- 351.80 -.10 351.90 1610 ---- ---- ---- ---- 347.60 -.20 347.80 1615 ---- ---- ---- ---- 343.40 -.30 343.70 1620 ---- ---- ---- ---- 339.30 -.30 339.60 1625 ---- ---- ---- ---- 335.10 -.40 335.50 1630 ---- ---- ---- ---- 331.00 -.40 331.40 1635 ---- ---- ---- ---- 326.90 -.50 327.40 1640 ---- ---- ---- ---- 322.90 -.50 323.40 1645 ---- ---- ---- ---- 318.80 -.60 319.40 1650 ---- ---- ---- ---- 314.80 -.60 315.40 1655 ---- ---- ---- ---- 310.90 -.60 311.50 1660 ---- ---- ---- ---- 306.90 -.60 307.50 1665 ---- ---- ---- ---- 303.00 -.60 303.60 1670 ---- ---- ---- ---- 299.10 -.60 299.70 1675 ---- ---- ---- ---- 295.30 -.50 295.80 1680 ---- ---- ---- ---- 291.40 -.60 292.00 1685 ---- ---- ---- ---- 287.60 -.60 288.20 1690 ---- ---- ---- ---- 283.90 -.50 284.40 1695 ---- ---- ---- ---- 280.20 -.40 280.60 1700 ---- ---- ---- ---- 276.50 -.40 276.90 1705 ---- ---- ---- ---- 272.80 -.40 273.20 1710 ---- ---- ---- ---- 269.20 -.30 269.50 1715 ---- ---- ---- ---- 265.60 -.20 265.80 1720 ---- ---- ---- ---- 262.00 -.20 262.20 1725 ---- ---- ---- ---- 258.50 -.10 258.60 1730 ---- ---- ---- ---- 255.00 -.10 255.10 1735 ---- ---- ---- ---- 251.50 -.10 251.60 1740 ---- ---- ---- ---- 248.10 UNCH 248.10 1745 ---- ---- ---- ---- 244.70 UNCH 244.70 1750 ---- ---- ---- ---- 241.40 +.10 241.30 1755 ---- ---- ---- ---- 238.10 +.20 237.90 1760 ---- ---- ---- ---- 234.80 +.20 234.60 1765 ---- ---- ---- ---- 231.50 +.20 231.30 1770 ---- ---- ---- ---- 228.30 +.30 228.00 1775 ---- ---- ---- ---- 225.10 +.30 224.80 1780 ---- ---- ---- ---- 222.00 +.30 221.70 1785 ---- ---- ---- ---- 218.90 +.40 218.50 1790 ---- ---- ---- ---- 215.80 +.30 215.50 1795 ---- ---- ---- ---- 212.70 +.30 212.40 1800 ---- ---- ---- ---- 209.70 +.30 209.40 1805 ---- ---- ---- ---- 206.70 +.30 206.40 1810 ---- ---- ---- ---- 203.80 +.30 203.50 1815 ---- ---- ---- ---- 200.90 +.30 200.60 1820 ---- ---- ---- ---- 198.00 +.20 197.80 1825 ---- ---- ---- ---- 195.20 +.20 195.00 1830 ---- ---- ---- ---- 192.40 +.20 192.20 1835 ---- ---- ---- ---- 189.60 +.20 189.40 1840 ---- ---- ---- ---- 186.90 +.10 186.80 1845 ---- ---- ---- ---- 184.20 +.10 184.10 1850 ---- ---- ---- ---- 181.50 UNCH 181.50 1855 ---- ---- ---- ---- 178.90 UNCH 178.90 1860 ---- ---- ---- ---- 176.30 UNCH 176.30 1865 ---- ---- ---- ---- 173.70 -.10 173.80 1870 ---- ---- ---- ---- 171.20 -.10 171.30 1875 ---- ---- ---- ---- 168.70 -.20 168.90 1880 ---- ---- ---- ---- 166.30 -.20 166.50 1885 ---- ---- ---- ---- 163.80 -.30 164.10 1890 ---- ---- ---- ---- 161.40 -.40 161.80 1895 ---- ---- ---- ---- 159.10 -.40 159.50 1900 ---- ---- ---- ---- 156.80 -.40 157.20 1905 ---- ---- ---- ---- 154.50 -.50 155.00 1910 ---- ---- ---- ---- 152.20 -.60 152.80 1915 ---- ---- ---- ---- 150.00 -.60 150.60 1920 ---- ---- ---- ---- 147.80 -.60 148.40 1925 ---- ---- ---- ---- 145.70 -.60 146.30 1930 ---- ---- ---- ---- 143.60 -.60 144.20 1935 ---- ---- ---- ---- 141.50 -.70 142.20 1940 ---- ---- ---- ---- 139.40 -.70 140.10 1945 ---- ---- ---- ---- 137.40 -.70 138.10 1950 ---- ---- ---- ---- 135.40 -.70 136.10 1955 ---- ---- ---- ---- 133.50 -.70 134.20 1960 ---- ---- ---- ---- 131.50 -.80 132.30 1965 ---- ---- ---- ---- 129.60 -.80 130.40 1970 ---- ---- ---- ---- 127.80 -.70 128.50 1975 ---- ---- ---- ---- 126.00 -.70 126.70 1980 ---- ---- ---- ---- 124.20 -.70 124.90 1985 ---- ---- ---- ---- 122.40 -.70 123.10 1990 ---- ---- ---- ---- 120.70 -.70 121.40 1995 ---- ---- ---- ---- 119.00 -.60 119.60 2000 ---- ---- ---- ---- 117.30 -.70 118.00 2005 ---- ---- ---- ---- 115.70 -.60 116.30 2010 ---- ---- ---- ---- 114.10 -.60 114.70 2015 ---- ---- ---- ---- 112.50 -.60 113.10 2020 ---- ---- ---- ---- 111.00 -.50 111.50 2025 ---- ---- ---- ---- 109.50 -.50 110.00 2030 ---- ---- ---- ---- 108.10 -.40 108.50 2035 ---- ---- ---- ---- 106.60 -.40 107.00 2040 ---- ---- ---- ---- 105.20 -.40 105.60 2045 ---- ---- ---- ---- 103.80 -.40 104.20 2050 ---- ---- ---- ---- 102.50 -.30 102.80 2055 ---- ---- ---- ---- 101.20 -.20 101.40 2060 ---- ---- ---- ---- 99.90 -.20 100.10 2065 ---- ---- ---- ---- 98.60 -.20 98.80 2070 ---- ---- ---- ---- 97.40 -.10 97.50 2075 ---- ---- ---- ---- 96.10 -.20 96.30 2080 ---- ---- ---- ---- 94.90 -.20 95.10 2085 ---- ---- ---- ---- 93.80 -.10 93.90 2090 ---- ---- ---- ---- 92.60 -.10 92.70 2095 ---- ---- ---- ---- 91.50 UNCH 91.50 2100 ---- ---- ---- ---- 90.30 -.10 90.40 2105 ---- ---- ---- ---- 89.20 -.10 89.30 2110 ---- ---- ---- ---- 88.10 -.10 88.20 2115 ---- ---- ---- ---- 87.10 UNCH 87.10 2120 ---- ---- ---- ---- 86.00 UNCH 86.00 2125 ---- ---- ---- ---- 84.90 -.10 85.00 2130 ---- ---- ---- ---- 83.90 -.10 84.00 2135 ---- ---- ---- ---- 82.90 -.10 83.00 2140 ---- ---- ---- ---- 81.80 -.20 82.00 2150 ---- ---- ---- ---- 79.80 -.30 80.10 2160 ---- ---- ---- ---- 77.90 -.30 78.20 2170 ---- ---- ---- ---- 76.00 -.40 76.40 2175 ---- ---- ---- ---- 75.10 -.40 75.50 2180 ---- ---- ---- ---- 74.20 -.40 74.60 2190 ---- ---- ---- ---- 72.40 -.50 72.90 2200 ---- ---- ---- ---- 70.80 -.50 71.30 2210 ---- ---- ---- ---- 69.20 -.50 69.70 2220 ---- ---- ---- ---- 67.80 -.30 68.10 2225 ---- ---- ---- ---- 67.10 -.20 67.30 2230 ---- ---- ---- ---- 66.40 -.20 66.60 2250 ---- ---- ---- ---- 63.80 +.10 63.70 2275 ---- ---- ---- ---- 60.70 +.30 60.40 2300 ---- ---- ---- ---- 57.90 +.60 57.30 2325 ---- ---- ---- ---- 55.30 +.90 54.40 2350 ---- ---- ---- ---- 52.90 +1.20 51.70 2375 ---- ---- ---- ---- 50.70 +1.50 49.20 2400 ---- ---- ---- ---- 48.70 +1.80 46.90 2425 ---- ---- ---- ---- 46.80 +2.00 44.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 685.00 +.40 684.60 1275 ---- ---- ---- ---- 660.00 +.40 659.60 1300 ---- ---- ---- ---- 635.00 +.40 634.60 1325 ---- ---- ---- ---- 610.20 +.20 610.00 1350 ---- ---- ---- ---- 585.70 +.10 585.60 1375 ---- ---- ---- ---- 561.50 +.10 561.40 1400 ---- ---- ---- ---- 537.70 +.10 537.60 1425 ---- ---- ---- ---- 514.10 UNCH 514.10 1440 ---- ---- ---- ---- 500.10 UNCH 500.10 1450 ---- ---- ---- ---- 490.80 UNCH 490.80 1460 ---- ---- ---- ---- 481.60 UNCH 481.60 1470 ---- ---- ---- ---- 472.40 UNCH 472.40 1475 ---- ---- ---- ---- 467.90 +.10 467.80 1480 ---- ---- ---- ---- 463.30 UNCH 463.30 1490 ---- ---- ---- ---- 454.20 UNCH 454.20 1500 ---- ---- ---- ---- 445.20 UNCH 445.20 1510 ---- ---- ---- ---- 436.30 +.10 436.20 1520 ---- ---- ---- ---- 427.30 UNCH 427.30 1525 ---- ---- ---- ---- 422.90 +.10 422.80 1530 ---- ---- ---- ---- 418.50 +.10 418.40 1540 ---- ---- ---- ---- 409.70 +.10 409.60 1545 ---- ---- ---- ---- 405.30 +.10 405.20 1550 ---- ---- ---- ---- 401.00 +.10 400.90 1555 ---- ---- ---- ---- 396.60 +.10 396.50 1560 ---- ---- ---- ---- 392.30 +.10 392.20 1565 ---- ---- ---- ---- 388.00 +.10 387.90 1570 ---- ---- ---- ---- 383.70 +.10 383.60 1575 ---- ---- ---- ---- 379.40 +.10 379.30 1580 ---- ---- ---- ---- 375.10 UNCH 375.10 1585 ---- ---- ---- ---- 370.90 UNCH 370.90 1590 ---- ---- ---- ---- 366.60 -.10 366.70 1595 ---- ---- ---- ---- 362.40 -.10 362.50 1600 ---- ---- ---- ---- 358.20 -.10 358.30 1605 ---- ---- ---- ---- 354.00 -.20 354.20 1610 ---- ---- ---- ---- 349.90 -.20 350.10 1615 ---- ---- ---- ---- 345.70 -.30 346.00 1620 ---- ---- ---- ---- 341.60 -.30 341.90 1625 ---- ---- ---- ---- 337.50 -.40 337.90 1630 ---- ---- ---- ---- 333.40 -.50 333.90 1635 ---- ---- ---- ---- 329.30 -.60 329.90 1640 ---- ---- ---- ---- 325.30 -.60 325.90 1645 ---- ---- ---- ---- 321.30 -.60 321.90 1650 ---- ---- ---- ---- 317.40 -.60 318.00 1655 ---- ---- ---- ---- 313.40 -.70 314.10 1660 ---- ---- ---- ---- 309.50 -.70 310.20 1665 ---- ---- ---- ---- 305.60 -.70 306.30 1670 ---- ---- ---- ---- 301.80 -.60 302.40 1675 ---- ---- ---- ---- 298.00 -.60 298.60 1680 ---- ---- ---- ---- 294.20 -.60 294.80 1685 ---- ---- ---- ---- 290.50 -.50 291.00 1690 ---- ---- ---- ---- 286.70 -.60 287.30 1695 ---- ---- ---- ---- 283.00 -.50 283.50 1700 ---- ---- ---- ---- 279.40 -.40 279.80 1705 ---- ---- ---- ---- 275.80 -.40 276.20 1710 ---- ---- ---- ---- 272.20 -.30 272.50 1715 ---- ---- ---- ---- 268.60 -.30 268.90 1720 ---- ---- ---- ---- 265.10 -.20 265.30 1725 ---- ---- ---- ---- 261.60 -.20 261.80 1730 ---- ---- ---- ---- 258.20 -.10 258.30 1735 ---- ---- ---- ---- 254.70 -.10 254.80 1740 ---- ---- ---- ---- 251.40 +.10 251.30 1745 ---- ---- ---- ---- 248.00 +.10 247.90 1750 ---- ---- ---- ---- 244.70 +.10 244.60 1755 ---- ---- ---- ---- 241.40 +.20 241.20 1760 ---- ---- ---- ---- 238.20 +.30 237.90 1765 ---- ---- ---- ---- 234.90 +.20 234.70 1770 ---- ---- ---- ---- 231.80 +.30 231.50 1775 ---- ---- ---- ---- 228.60 +.30 228.30 1780 ---- ---- ---- ---- 225.50 +.30 225.20 1785 ---- ---- ---- ---- 222.40 +.30 222.10 1790 ---- ---- ---- ---- 219.40 +.40 219.00 1795 ---- ---- ---- ---- 216.40 +.40 216.00 1800 ---- ---- ---- ---- 213.40 +.40 213.00 1805 ---- ---- ---- ---- 210.40 +.30 210.10 1810 ---- ---- ---- ---- 207.50 +.30 207.20 1815 ---- ---- ---- ---- 204.60 +.20 204.40 1820 ---- ---- ---- ---- 201.80 +.30 201.50 1825 ---- ---- ---- ---- 199.00 +.20 198.80 1830 ---- ---- ---- ---- 196.20 +.20 196.00 1835 ---- ---- ---- ---- 193.50 +.20 193.30 1840 ---- ---- ---- ---- 190.80 +.20 190.60 1845 ---- ---- ---- ---- 188.10 +.10 188.00 1850 ---- ---- ---- ---- 185.50 +.10 185.40 1855 ---- ---- ---- ---- 182.90 UNCH 182.90 1860 ---- ---- ---- ---- 180.30 UNCH 180.30 1865 ---- ---- ---- ---- 177.80 -.10 177.90 1870 ---- ---- ---- ---- 175.30 -.10 175.40 1875 ---- ---- ---- ---- 172.80 -.20 173.00 1880 ---- ---- ---- ---- 170.40 -.20 170.60 1885 ---- ---- ---- ---- 168.00 -.30 168.30 1890 ---- ---- ---- ---- 165.60 -.30 165.90 1895 ---- ---- ---- ---- 163.30 -.30 163.60 1900 ---- ---- ---- ---- 161.00 -.40 161.40 1905 ---- ---- ---- ---- 158.70 -.50 159.20 1910 ---- ---- ---- ---- 156.50 -.50 157.00 1915 ---- ---- ---- ---- 154.30 -.50 154.80 1920 ---- ---- ---- ---- 152.10 -.60 152.70 1925 ---- ---- ---- ---- 149.90 -.70 150.60 1930 ---- ---- ---- ---- 147.80 -.70 148.50 1935 ---- ---- ---- ---- 145.80 -.70 146.50 1940 ---- ---- ---- ---- 143.70 -.80 144.50 1945 ---- ---- ---- ---- 141.70 -.80 142.50 1950 ---- ---- ---- ---- 139.80 -.70 140.50 1955 ---- ---- ---- ---- 137.80 -.80 138.60 1960 ---- ---- ---- ---- 135.90 -.70 136.60 1965 ---- ---- ---- ---- 134.00 -.80 134.80 1970 ---- ---- ---- ---- 132.20 -.70 132.90 1975 ---- ---- ---- ---- 130.40 -.70 131.10 1980 ---- ---- ---- ---- 128.60 -.70 129.30 1985 ---- ---- ---- ---- 126.80 -.70 127.50 1990 ---- ---- ---- ---- 125.10 -.70 125.80 1995 ---- ---- ---- ---- 123.40 -.70 124.10 2000 ---- ---- ---- ---- 121.80 -.60 122.40 2005 ---- ---- ---- ---- 120.20 -.60 120.80 2010 ---- ---- ---- ---- 118.60 -.50 119.10 2015 ---- ---- ---- ---- 117.00 -.60 117.60 2020 ---- ---- ---- ---- 115.50 -.50 116.00 2025 ---- ---- ---- ---- 114.00 -.50 114.50 2030 ---- ---- ---- ---- 112.50 -.50 113.00 2035 ---- ---- ---- ---- 111.10 -.40 111.50 2040 ---- ---- ---- ---- 109.70 -.40 110.10 2045 ---- ---- ---- ---- 108.30 -.40 108.70 2050 ---- ---- ---- ---- 107.00 -.30 107.30 2055 ---- ---- ---- ---- 105.70 -.20 105.90 2060 ---- ---- ---- ---- 104.40 -.20 104.60 2065 ---- ---- ---- ---- 103.10 -.20 103.30 2070 ---- ---- ---- ---- 101.90 -.10 102.00 2075 ---- ---- ---- ---- 100.70 -.10 100.80 2080 ---- ---- ---- ---- 99.50 -.10 99.60 2085 ---- ---- ---- ---- 98.30 -.10 98.40 2090 ---- ---- ---- ---- 97.10 -.10 97.20 2095 ---- ---- ---- ---- 96.00 UNCH 96.00 2100 ---- ---- ---- ---- 94.90 UNCH 94.90 2105 ---- ---- ---- ---- 93.80 UNCH 93.80 2110 ---- ---- ---- ---- 92.70 UNCH 92.70 2115 ---- ---- ---- ---- 91.60 UNCH 91.60 2120 ---- ---- ---- ---- 90.50 UNCH 90.50 2125 ---- ---- ---- ---- 89.50 UNCH 89.50 2130 ---- ---- ---- ---- 88.40 -.10 88.50 2135 ---- ---- ---- ---- 87.40 -.10 87.50 2140 ---- ---- ---- ---- 86.30 -.20 86.50 2150 ---- ---- ---- ---- 84.30 -.20 84.50 2160 ---- ---- ---- ---- 82.40 -.30 82.70 2170 ---- ---- ---- ---- 80.50 -.30 80.80 2175 ---- ---- ---- ---- 79.50 -.40 79.90 2180 ---- ---- ---- ---- 78.60 -.50 79.10 2190 ---- ---- ---- ---- 76.90 -.50 77.40 2200 ---- ---- ---- ---- 75.20 -.50 75.70 2210 ---- ---- ---- ---- 73.60 -.50 74.10 2220 ---- ---- ---- ---- 72.20 -.30 72.50 2225 ---- ---- ---- ---- 71.50 -.20 71.70 2230 ---- ---- ---- ---- 70.80 -.20 71.00 2250 ---- ---- ---- ---- 68.10 UNCH 68.10 2275 ---- ---- ---- ---- 65.10 +.40 64.70 2300 ---- ---- ---- ---- 62.20 +.70 61.50 2325 ---- ---- ---- ---- 59.60 +1.00 58.60 2350 ---- ---- ---- ---- 57.20 +1.30 55.90 2375 ---- ---- ---- ---- 54.90 +1.60 53.30 2400 ---- ---- ---- ---- 52.80 +1.80 51.00 2425 ---- ---- ---- ---- 50.90 +2.10 48.80 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 699.20 +.40 698.80 1275 ---- ---- ---- ---- 674.20 +.40 673.80 1300 ---- ---- ---- ---- 649.20 +.40 648.80 1325 ---- ---- ---- ---- 624.40 +.60 623.80 1350 ---- ---- ---- ---- 599.90 +.80 599.10 1375 ---- ---- ---- ---- 575.80 +1.00 574.80 1400 ---- ---- ---- ---- 551.90 +1.00 550.90 1425 ---- ---- ---- ---- 528.40 +1.10 527.30 1450 ---- ---- ---- ---- 505.20 +1.10 504.10 1460 ---- ---- ---- ---- 496.00 +1.10 494.90 1470 ---- ---- ---- ---- 486.90 +1.10 485.80 1475 ---- ---- ---- ---- 482.40 +1.10 481.30 1480 ---- ---- ---- ---- 477.80 +1.00 476.80 1490 ---- ---- ---- ---- 468.80 +1.00 467.80 1500 ---- ---- ---- ---- 459.80 +.90 458.90 1510 ---- ---- ---- ---- 450.90 +.90 450.00 1520 ---- ---- ---- ---- 442.00 +.80 441.20 1525 ---- ---- ---- ---- 437.60 +.80 436.80 1530 ---- ---- ---- ---- 433.20 +.70 432.50 1540 ---- ---- ---- ---- 424.50 +.70 423.80 1545 ---- ---- ---- ---- 420.10 +.60 419.50 1550 ---- ---- ---- ---- 415.80 +.60 415.20 1555 ---- ---- ---- ---- 411.50 +.60 410.90 1560 ---- ---- ---- ---- 407.10 +.50 406.60 1565 ---- ---- ---- ---- 402.80 +.40 402.40 1570 ---- ---- ---- ---- 398.60 +.50 398.10 1575 ---- ---- ---- ---- 394.30 +.40 393.90 1580 ---- ---- ---- ---- 390.00 +.30 389.70 1585 ---- ---- ---- ---- 385.80 +.20 385.60 1590 ---- ---- ---- ---- 381.60 +.20 381.40 1595 ---- ---- ---- ---- 377.40 +.20 377.20 1600 ---- ---- ---- ---- 373.20 +.10 373.10 1605 ---- ---- ---- ---- 369.00 UNCH 369.00 1610 ---- ---- ---- ---- 364.90 UNCH 364.90 1615 ---- ---- ---- ---- 360.70 -.10 360.80 1620 ---- ---- ---- ---- 356.60 -.20 356.80 1625 ---- ---- ---- ---- 352.50 -.20 352.70 1630 ---- ---- ---- ---- 348.40 -.30 348.70 1635 ---- ---- ---- ---- 344.30 -.40 344.70 1640 ---- ---- ---- ---- 340.20 -.50 340.70 1645 ---- ---- ---- ---- 336.20 -.50 336.70 1650 ---- ---- ---- ---- 332.20 -.60 332.80 1655 ---- ---- ---- ---- 328.20 -.70 328.90 1660 ---- ---- ---- ---- 324.30 -.60 324.90 1665 ---- ---- ---- ---- 320.40 -.60 321.00 1670 ---- ---- ---- ---- 316.50 -.70 317.20 1675 ---- ---- ---- ---- 312.60 -.70 313.30 1680 ---- ---- ---- ---- 308.80 -.70 309.50 1685 ---- ---- ---- ---- 305.00 -.70 305.70 1690 ---- ---- ---- ---- 301.20 -.70 301.90 1695 ---- ---- ---- ---- 297.50 -.60 298.10 1700 ---- ---- ---- ---- 293.80 -.60 294.40 1705 ---- ---- ---- ---- 290.10 -.60 290.70 1710 ---- ---- ---- ---- 286.50 -.50 287.00 1715 ---- ---- ---- ---- 282.90 -.50 283.40 1720 ---- ---- ---- ---- 279.30 -.40 279.70 1725 ---- ---- ---- ---- 275.80 -.30 276.10 1730 ---- ---- ---- ---- 272.30 -.30 272.60 1735 ---- ---- ---- ---- 268.80 -.20 269.00 1740 ---- ---- ---- ---- 265.40 -.10 265.50 1745 ---- ---- ---- ---- 262.00 -.10 262.10 1750 ---- ---- ---- ---- 258.60 -.10 258.70 1755 ---- ---- ---- ---- 255.30 UNCH 255.30 1760 ---- ---- ---- ---- 252.00 +.10 251.90 1765 ---- ---- ---- ---- 248.70 +.10 248.60 1770 ---- ---- ---- ---- 245.50 +.20 245.30 1775 ---- ---- ---- ---- 242.30 +.20 242.10 1780 ---- ---- ---- ---- 239.10 +.20 238.90 1785 ---- ---- ---- ---- 236.00 +.30 235.70 1790 ---- ---- ---- ---- 232.90 +.30 232.60 1795 ---- ---- ---- ---- 229.80 +.30 229.50 1800 ---- ---- ---- ---- 226.80 +.40 226.40 1805 ---- ---- ---- ---- 223.80 +.40 223.40 1810 ---- ---- ---- ---- 220.80 +.30 220.50 1815 ---- ---- ---- ---- 217.90 +.40 217.50 1820 ---- ---- ---- ---- 214.90 +.30 214.60 1825 ---- ---- ---- ---- 212.10 +.30 211.80 1830 ---- ---- ---- ---- 209.20 +.20 209.00 1835 ---- ---- ---- ---- 206.40 +.20 206.20 1840 ---- ---- ---- ---- 203.70 +.30 203.40 1845 ---- ---- ---- ---- 200.90 +.20 200.70 1850 ---- ---- ---- ---- 198.20 +.10 198.10 1855 ---- ---- ---- ---- 195.60 +.20 195.40 1860 ---- ---- ---- ---- 192.90 UNCH 192.90 1865 ---- ---- ---- ---- 190.30 UNCH 190.30 1870 ---- ---- ---- ---- 187.70 -.10 187.80 1875 ---- ---- ---- ---- 185.20 -.10 185.30 1880 ---- ---- ---- ---- 182.70 -.10 182.80 1885 ---- ---- ---- ---- 180.20 -.20 180.40 1890 ---- ---- ---- ---- 177.80 -.20 178.00 1895 ---- ---- ---- ---- 175.40 -.30 175.70 1900 ---- ---- ---- ---- 173.00 -.40 173.40 1905 ---- ---- ---- ---- 170.70 -.40 171.10 1910 ---- ---- ---- ---- 168.40 -.40 168.80 1915 ---- ---- ---- ---- 166.10 -.50 166.60 1920 ---- ---- ---- ---- 163.90 -.50 164.40 1925 ---- ---- ---- ---- 161.70 -.50 162.20 1930 ---- ---- ---- ---- 159.50 -.60 160.10 1935 ---- ---- ---- ---- 157.30 -.70 158.00 1940 ---- ---- ---- ---- 155.20 -.70 155.90 1945 ---- ---- ---- ---- 153.20 -.70 153.90 1950 ---- ---- ---- ---- 151.10 -.70 151.80 1955 ---- ---- ---- ---- 149.10 -.70 149.80 1960 ---- ---- ---- ---- 147.10 -.80 147.90 1965 ---- ---- ---- ---- 145.20 -.70 145.90 1970 ---- ---- ---- ---- 143.20 -.80 144.00 1975 ---- ---- ---- ---- 141.40 -.70 142.10 1980 ---- ---- ---- ---- 139.50 -.70 140.20 1985 ---- ---- ---- ---- 137.70 -.70 138.40 1990 ---- ---- ---- ---- 135.90 -.70 136.60 1995 ---- ---- ---- ---- 134.10 -.70 134.80 2000 ---- ---- ---- ---- 132.40 -.70 133.10 2005 ---- ---- ---- ---- 130.70 -.60 131.30 2010 ---- ---- ---- ---- 129.00 -.60 129.60 2015 ---- ---- ---- ---- 127.40 -.60 128.00 2020 ---- ---- ---- ---- 125.70 -.60 126.30 2025 ---- ---- ---- ---- 124.20 -.50 124.70 2030 ---- ---- ---- ---- 122.60 -.60 123.20 2035 ---- ---- ---- ---- 121.10 -.50 121.60 2040 ---- ---- ---- ---- 119.60 -.50 120.10 2045 ---- ---- ---- ---- 118.10 -.50 118.60 2050 ---- ---- ---- ---- 116.70 -.40 117.10 2055 ---- ---- ---- ---- 115.30 -.40 115.70 2060 ---- ---- ---- ---- 113.90 -.40 114.30 2065 ---- ---- ---- ---- 112.60 -.30 112.90 2070 ---- ---- ---- ---- 111.30 -.30 111.60 2075 ---- ---- ---- ---- 110.00 -.30 110.30 2080 ---- ---- ---- ---- 108.70 -.30 109.00 2085 ---- ---- ---- ---- 107.50 -.20 107.70 2090 ---- ---- ---- ---- 106.20 -.30 106.50 2095 ---- ---- ---- ---- 105.00 -.30 105.30 2100 ---- ---- ---- ---- 103.90 -.20 104.10 2105 ---- ---- ---- ---- 102.70 -.20 102.90 2110 ---- ---- ---- ---- 101.60 -.10 101.70 2115 ---- ---- ---- ---- 100.40 -.20 100.60 2120 ---- ---- ---- ---- 99.30 -.20 99.50 2125 ---- ---- ---- ---- 98.30 -.10 98.40 2130 ---- ---- ---- ---- 97.20 -.10 97.30 2135 ---- ---- ---- ---- 96.20 -.10 96.30 2140 ---- ---- ---- ---- 95.10 -.10 95.20 2145 ---- ---- ---- ---- 94.10 -.10 94.20 2150 ---- ---- ---- ---- 93.10 -.10 93.20 2160 ---- ---- ---- ---- 91.10 -.10 91.20 2170 ---- ---- ---- ---- 89.20 -.10 89.30 2175 ---- ---- ---- ---- 88.30 UNCH 88.30 2180 ---- ---- ---- ---- 87.40 UNCH 87.40 2190 ---- ---- ---- ---- 85.60 UNCH 85.60 2200 ---- ---- ---- ---- 83.90 UNCH 83.90 2210 ---- ---- ---- ---- 82.20 UNCH 82.20 2220 ---- ---- ---- ---- 80.50 -.10 80.60 2225 ---- ---- ---- ---- 79.70 -.10 79.80 2230 ---- ---- ---- ---- 78.90 -.10 79.00 2240 ---- ---- ---- ---- 77.30 -.10 77.40 2250 ---- ---- ---- ---- 75.80 -.20 76.00 2275 ---- ---- ---- ---- 72.20 -.20 72.40 2300 ---- ---- ---- ---- 68.90 -.30 69.20 2325 ---- ---- ---- ---- 65.80 -.40 66.20 2350 ---- ---- ---- ---- 62.80 -.60 63.40 2375 ---- ---- ---- ---- 60.10 -.60 60.70 2400 ---- ---- ---- ---- 57.60 -.70 58.30 2425 ---- ---- ---- ---- 55.30 -.70 56.00 2450 ---- ---- ---- ---- 53.00 ---- ---- OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 949.20 +.40 948.80 1025 ---- ---- ---- ---- 924.20 +.40 923.80 1050 ---- ---- ---- ---- 899.20 +.40 898.80 1075 ---- ---- ---- ---- 874.20 +.40 873.80 1090 ---- ---- ---- ---- 859.20 +.40 858.80 1100 ---- ---- ---- ---- 849.20 +.40 848.80 1110 ---- ---- ---- ---- 839.20 +.40 838.80 1120 ---- ---- ---- ---- 829.20 +.40 828.80 1125 ---- ---- ---- ---- 824.20 +.40 823.80 1130 ---- ---- ---- ---- 819.20 +.40 818.80 1140 ---- ---- ---- ---- 809.20 +.40 808.80 1150 ---- ---- ---- ---- 799.20 +.40 798.80 1160 ---- ---- ---- ---- 789.20 +.40 788.80 1170 ---- ---- ---- ---- 779.20 +.40 778.80 1175 ---- ---- ---- ---- 774.20 +.40 773.80 1180 ---- ---- ---- ---- 769.20 +.40 768.80 1190 ---- ---- ---- ---- 759.20 +.40 758.80 1195 ---- ---- ---- ---- 754.20 +.40 753.80 1200 ---- ---- ---- ---- 749.20 +.40 748.80 1205 ---- ---- ---- ---- 744.20 +.40 743.80 1210 ---- ---- ---- ---- 739.20 +.40 738.80 1215 ---- ---- ---- ---- 734.20 +.40 733.80 1220 ---- ---- ---- ---- 729.20 +.40 728.80 1225 ---- ---- ---- ---- 724.20 +.40 723.80 1230 ---- ---- ---- ---- 719.20 +.40 718.80 1235 ---- ---- ---- ---- 714.20 +.40 713.80 1240 ---- ---- ---- ---- 709.20 +.40 708.80 1245 ---- ---- ---- ---- 704.20 +.40 703.80 1250 ---- ---- ---- ---- 699.20 +.40 698.80 1255 ---- ---- ---- ---- 694.20 +.40 693.80 1260 ---- ---- ---- ---- 689.20 +.40 688.80 1265 ---- ---- ---- ---- 684.20 +.40 683.80 1270 ---- ---- ---- ---- 679.30 +.40 678.90 1275 ---- ---- ---- ---- 674.30 +.40 673.90 1280 ---- ---- ---- ---- 669.40 +.40 669.00 1285 ---- ---- ---- ---- 664.50 +.50 664.00 1290 ---- ---- ---- ---- 659.50 +.40 659.10 1295 ---- ---- ---- ---- 654.60 +.40 654.20 1300 ---- ---- ---- ---- 649.70 +.40 649.30 1305 ---- ---- ---- ---- 644.80 +.40 644.40 1310 ---- ---- ---- ---- 639.90 +.40 639.50 1315 ---- ---- ---- ---- 635.10 +.40 634.70 1320 ---- ---- ---- ---- 630.20 +.40 629.80 1325 ---- ---- ---- ---- 625.30 +.30 625.00 1330 ---- ---- ---- ---- 620.50 +.40 620.10 1335 ---- ---- ---- ---- 615.70 +.40 615.30 1340 ---- ---- ---- ---- 610.80 +.30 610.50 1345 ---- ---- ---- ---- 606.00 +.30 605.70 1350 ---- ---- ---- ---- 601.20 +.30 600.90 1355 ---- ---- ---- ---- 596.40 +.30 596.10 1360 ---- ---- ---- ---- 591.60 +.30 591.30 1365 ---- ---- ---- ---- 586.80 +.30 586.50 1370 ---- ---- ---- ---- 582.10 +.30 581.80 1375 ---- ---- ---- ---- 577.30 +.30 577.00 1380 ---- ---- ---- ---- 572.60 +.30 572.30 1385 ---- ---- ---- ---- 567.80 +.20 567.60 1390 ---- ---- ---- ---- 563.10 +.20 562.90 1395 ---- ---- ---- ---- 558.40 +.20 558.20 1400 ---- ---- ---- ---- 553.70 +.20 553.50 1405 ---- ---- ---- ---- 549.00 +.20 548.80 1410 ---- ---- ---- ---- 544.30 +.20 544.10 1415 ---- ---- ---- ---- 539.60 +.10 539.50 1420 ---- ---- ---- ---- 535.00 +.20 534.80 1425 ---- ---- ---- ---- 530.30 +.10 530.20 1430 ---- ---- ---- ---- 525.70 +.20 525.50 1435 ---- ---- ---- ---- 521.00 +.10 520.90 1440 ---- ---- ---- ---- 516.40 +.10 516.30 1445 ---- ---- ---- ---- 511.80 +.10 511.70 1450 ---- ---- ---- ---- 507.20 +.10 507.10 1455 ---- ---- ---- ---- 502.60 UNCH 502.60 1460 ---- ---- ---- ---- 498.00 UNCH 498.00 1465 ---- ---- ---- ---- 493.50 +.10 493.40 1470 ---- ---- ---- ---- 488.90 UNCH 488.90 1475 ---- ---- ---- ---- 484.40 UNCH 484.40 1480 ---- ---- ---- ---- 479.80 -.10 479.90 1485 ---- ---- ---- ---- 475.30 -.10 475.40 1490 ---- ---- ---- ---- 470.80 -.10 470.90 1495 ---- ---- ---- ---- 466.40 UNCH 466.40 1500 ---- ---- ---- ---- 461.90 UNCH 461.90 1505 ---- ---- ---- ---- 457.40 -.10 457.50 1510 ---- ---- ---- ---- 453.00 UNCH 453.00 1515 ---- ---- ---- ---- 448.60 UNCH 448.60 1520 ---- ---- ---- ---- 444.10 -.10 444.20 1525 ---- ---- ---- ---- 439.80 UNCH 439.80 1530 ---- ---- ---- ---- 435.40 UNCH 435.40 1535 ---- ---- ---- ---- 431.00 UNCH 431.00 1540 ---- ---- ---- ---- 426.70 UNCH 426.70 1545 ---- ---- ---- ---- 422.30 UNCH 422.30 1550 ---- ---- ---- ---- 418.00 UNCH 418.00 1555 ---- ---- ---- ---- 413.70 UNCH 413.70 1560 ---- ---- ---- ---- 409.40 UNCH 409.40 1565 ---- ---- ---- ---- 405.10 UNCH 405.10 1570 ---- ---- ---- ---- 400.90 UNCH 400.90 1575 ---- ---- ---- ---- 396.60 UNCH 396.60 1580 ---- ---- ---- ---- 392.40 UNCH 392.40 1585 ---- ---- ---- ---- 388.20 UNCH 388.20 1590 ---- ---- ---- ---- 384.00 UNCH 384.00 1595 ---- ---- ---- ---- 379.80 -.10 379.90 1600 ---- ---- ---- ---- 375.70 -.10 375.80 1605 ---- ---- ---- ---- 371.50 -.10 371.60 1610 ---- ---- ---- ---- 367.40 -.20 367.60 1615 ---- ---- ---- ---- 363.30 -.20 363.50 1620 ---- ---- ---- ---- 359.20 -.20 359.40 1625 ---- ---- ---- ---- 355.10 -.30 355.40 1630 ---- ---- ---- ---- 351.10 -.30 351.40 1635 ---- ---- ---- ---- 347.00 -.50 347.50 1640 ---- ---- ---- ---- 343.00 -.50 343.50 1645 ---- ---- ---- ---- 339.00 -.60 339.60 1650 ---- ---- ---- ---- 335.10 -.60 335.70 1655 ---- ---- ---- ---- 331.10 -.70 331.80 1660 ---- ---- ---- ---- 327.20 -.70 327.90 1665 ---- ---- ---- ---- 323.30 -.80 324.10 1670 ---- ---- ---- ---- 319.50 -.70 320.20 1675 ---- ---- ---- ---- 315.70 -.70 316.40 1680 ---- ---- ---- ---- 311.90 -.70 312.60 1685 ---- ---- ---- ---- 308.10 -.80 308.90 1690 ---- ---- ---- ---- 304.40 -.70 305.10 1695 ---- ---- ---- ---- 300.70 -.70 301.40 1700 ---- ---- ---- ---- 297.00 -.70 297.70 1705 ---- ---- ---- ---- 293.40 -.60 294.00 1710 ---- ---- ---- ---- 289.80 -.60 290.40 1715 ---- ---- ---- ---- 286.30 -.50 286.80 1720 ---- ---- ---- ---- 282.70 -.50 283.20 1725 ---- ---- ---- ---- 279.20 -.40 279.60 1730 ---- ---- ---- ---- 275.80 -.30 276.10 1735 ---- ---- ---- ---- 272.30 -.30 272.60 1740 ---- ---- ---- ---- 268.90 -.20 269.10 1745 ---- ---- ---- ---- 265.60 -.10 265.70 1750 ---- ---- ---- ---- 262.20 -.10 262.30 1755 ---- ---- ---- ---- 258.90 UNCH 258.90 1760 ---- ---- ---- ---- 255.70 +.10 255.60 1765 ---- ---- ---- ---- 252.40 +.10 252.30 1770 ---- ---- ---- ---- 249.20 +.10 249.10 1775 ---- ---- ---- ---- 246.10 +.20 245.90 1780 ---- ---- ---- ---- 242.90 +.20 242.70 1785 ---- ---- ---- ---- 239.80 +.20 239.60 1790 ---- ---- ---- ---- 236.80 +.30 236.50 1795 ---- ---- ---- ---- 233.70 +.30 233.40 1800 ---- ---- ---- ---- 230.70 +.30 230.40 1805 ---- ---- ---- ---- 227.80 +.40 227.40 1810 ---- ---- ---- ---- 224.80 +.30 224.50 1815 ---- ---- ---- ---- 221.90 +.30 221.60 1820 ---- ---- ---- ---- 219.10 +.40 218.70 1825 ---- ---- ---- ---- 216.20 +.30 215.90 1830 ---- ---- ---- ---- 213.40 +.30 213.10 1835 ---- ---- ---- ---- 210.70 +.30 210.40 1840 ---- ---- ---- ---- 207.90 +.20 207.70 1845 ---- ---- ---- ---- 205.20 +.20 205.00 1850 ---- ---- ---- ---- 202.50 +.10 202.40 400 1855 ---- ---- ---- ---- 199.90 +.10 199.80 1860 ---- ---- ---- ---- 197.30 +.10 197.20 1865 ---- ---- ---- ---- 194.70 UNCH 194.70 1870 ---- ---- ---- ---- 192.20 UNCH 192.20 1875 ---- ---- ---- ---- 189.70 UNCH 189.70 1880 ---- ---- ---- ---- 187.20 -.10 187.30 75 1885 ---- ---- ---- ---- 184.70 -.20 184.90 1890 ---- ---- ---- ---- 182.30 -.20 182.50 1895 ---- ---- ---- ---- 179.90 -.30 180.20 1900 ---- ---- ---- ---- 177.60 -.30 177.90 1905 ---- ---- ---- ---- 175.30 -.40 175.70 1910 ---- ---- ---- ---- 173.00 -.40 173.40 1915 ---- ---- ---- ---- 170.70 -.50 171.20 1920 ---- ---- ---- ---- 168.50 -.50 169.00 1925 ---- ---- ---- ---- 166.30 -.60 166.90 1930 ---- ---- ---- ---- 164.20 -.60 164.80 1935 ---- ---- ---- ---- 162.00 -.70 162.70 1940 ---- ---- ---- ---- 160.00 -.60 160.60 1945 ---- ---- ---- ---- 157.90 -.70 158.60 1950 ---- ---- ---- ---- 155.90 -.70 156.60 1955 ---- ---- ---- ---- 153.90 -.70 154.60 1960 ---- ---- ---- ---- 151.90 -.80 152.70 1965 ---- ---- ---- ---- 149.90 -.80 150.70 1970 ---- ---- ---- ---- 148.00 -.80 148.80 100 1975 ---- ---- ---- ---- 146.20 -.70 146.90 1980 ---- ---- ---- ---- 144.30 -.80 145.10 1985 ---- ---- ---- ---- 142.50 -.80 143.30 1990 ---- ---- ---- ---- 140.70 -.80 141.50 1995 ---- ---- ---- ---- 138.90 -.80 139.70 2000 ---- ---- ---- ---- 137.20 -.80 138.00 130 2005 ---- ---- ---- ---- 135.50 -.70 136.20 2010 ---- ---- ---- ---- 133.90 -.70 134.60 2015 ---- ---- ---- ---- 132.20 -.70 132.90 2020 ---- ---- ---- ---- 130.60 -.70 131.30 2025 ---- ---- ---- ---- 129.10 -.60 129.70 2030 ---- ---- ---- ---- 127.50 -.60 128.10 2035 ---- ---- ---- ---- 126.00 -.60 126.60 2040 ---- ---- ---- ---- 124.50 -.50 125.00 2045 ---- ---- ---- ---- 123.10 -.50 123.60 2050 ---- ---- ---- ---- 121.70 -.40 122.10 2055 ---- ---- ---- ---- 120.30 -.40 120.70 2060 ---- ---- ---- ---- 119.00 -.30 119.30 2065 ---- ---- ---- ---- 117.60 -.30 117.90 2070 ---- ---- ---- ---- 116.30 -.30 116.60 2075 ---- ---- ---- ---- 115.00 -.30 115.30 2080 ---- ---- ---- ---- 113.80 -.20 114.00 2085 ---- ---- ---- ---- 112.60 -.10 112.70 2090 ---- ---- ---- ---- 111.40 -.10 111.50 2095 ---- ---- ---- ---- 110.20 -.10 110.30 2100 ---- ---- ---- ---- 109.00 -.10 109.10 2105 ---- ---- ---- ---- 107.90 UNCH 107.90 2110 ---- ---- ---- ---- 106.70 -.10 106.80 2115 ---- ---- ---- ---- 105.60 UNCH 105.60 2120 ---- ---- ---- ---- 104.50 UNCH 104.50 2125 ---- ---- ---- ---- 103.40 UNCH 103.40 2130 ---- ---- ---- ---- 102.30 UNCH 102.30 2135 ---- ---- ---- ---- 101.30 UNCH 101.30 2140 ---- ---- ---- ---- 100.20 UNCH 100.20 2145 ---- ---- ---- ---- 99.10 -.10 99.20 2150 ---- ---- ---- ---- 98.10 -.10 98.20 2155 ---- ---- ---- ---- 97.10 -.10 97.20 2160 ---- ---- ---- ---- 96.00 -.20 96.20 2165 ---- ---- ---- ---- 95.00 -.30 95.30 2170 ---- ---- ---- ---- 94.00 -.30 94.30 2175 ---- ---- ---- ---- 93.00 -.40 93.40 2180 ---- ---- ---- ---- 92.10 -.30 92.40 2185 ---- ---- ---- ---- 91.10 -.40 91.50 2190 ---- ---- ---- ---- 90.20 -.40 90.60 2195 ---- ---- ---- ---- 89.30 -.50 89.80 2200 ---- ---- ---- ---- 88.40 -.50 88.90 500 2205 ---- ---- ---- ---- 87.50 -.50 88.00 2210 ---- ---- ---- ---- 86.60 -.60 87.20 2215 ---- ---- ---- ---- 85.80 -.60 86.40 2220 ---- ---- ---- ---- 85.00 -.60 85.60 2225 ---- ---- ---- ---- 84.20 -.60 84.80 2230 ---- ---- ---- ---- 83.50 -.50 84.00 2235 ---- ---- ---- ---- 82.70 -.50 83.20 2240 ---- ---- ---- ---- 82.00 -.50 82.50 2245 ---- ---- ---- ---- 81.30 -.40 81.70 2250 ---- ---- ---- ---- 80.60 -.40 81.00 2255 ---- ---- ---- ---- 79.90 -.30 80.20 2260 ---- ---- ---- ---- 79.20 -.30 79.50 2265 ---- ---- ---- ---- 78.40 -.40 78.80 2270 ---- ---- ---- ---- 77.70 -.40 78.10 2275 ---- ---- ---- ---- 77.00 -.40 77.40 2280 ---- ---- ---- ---- 76.20 -.60 76.80 2285 ---- ---- ---- ---- 75.50 -.60 76.10 2290 ---- ---- ---- ---- 74.80 -.60 75.40 2295 ---- ---- ---- ---- 74.10 -.70 74.80 2300 ---- ---- ---- ---- 73.50 -.60 74.10 2305 ---- ---- ---- ---- 72.80 -.70 73.50 2310 ---- ---- ---- ---- 72.20 -.70 72.90 2315 ---- ---- ---- ---- 71.60 -.70 72.30 2320 ---- ---- ---- ---- 71.00 -.70 71.70 2325 ---- ---- ---- ---- 70.40 -.70 71.10 2330 ---- ---- ---- ---- 69.80 -.70 70.50 2335 ---- ---- ---- ---- 69.30 -.60 69.90 2340 ---- ---- ---- ---- 68.70 -.60 69.30 2345 ---- ---- ---- ---- 68.20 -.60 68.80 2350 ---- ---- ---- ---- 67.70 -.50 68.20 2355 ---- ---- ---- ---- 67.20 -.50 67.70 2360 ---- ---- ---- ---- 66.60 -.50 67.10 2370 ---- ---- ---- ---- 65.60 -.40 66.00 2375 ---- ---- ---- ---- 65.20 -.30 65.50 2380 ---- ---- ---- ---- 64.70 -.30 65.00 2390 ---- ---- ---- ---- 63.70 -.30 64.00 2400 ---- ---- ---- ---- 62.80 -.20 63.00 2410 ---- ---- ---- ---- 61.90 -.20 62.10 2420 ---- ---- ---- ---- 61.00 -.10 61.10 2425 ---- ---- ---- ---- 60.60 -.10 60.70 2430 ---- ---- ---- ---- 60.20 UNCH 60.20 2440 ---- ---- ---- ---- 59.40 UNCH 59.40 2450 ---- ---- ---- ---- 58.60 +.10 58.50 2460 ---- ---- ---- ---- 57.80 +.10 57.70 2475 ---- ---- ---- ---- 56.70 +.20 56.50 2500 ---- ---- ---- ---- 54.90 +.30 54.60 2525 ---- ---- ---- ---- 53.20 +.40 52.80 2550 ---- ---- ---- ---- 51.70 +.60 51.10 2575 ---- ---- ---- ---- 50.20 +.70 49.50 2600 ---- ---- ---- ---- 48.90 +.80 48.10 2625 ---- ---- ---- ---- 47.60 +.90 46.70 2650 ---- ---- ---- ---- 46.40 +1.00 45.40 900 ---- ---- ---- ---- 1049.20 +.40 1048.80 925 ---- ---- ---- ---- 1024.20 +.40 1023.80 950 ---- ---- ---- ---- 999.20 +.40 998.80 975 ---- ---- ---- ---- 974.20 +.40 973.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 682.70 +.20 682.50 1300 ---- ---- ---- ---- 657.90 -.10 658.00 1325 ---- ---- ---- ---- 633.40 -.30 633.70 1350 ---- ---- ---- ---- 609.20 -.50 609.70 1375 ---- ---- ---- ---- 585.40 -.60 586.00 1400 ---- ---- ---- ---- 561.90 -.60 562.50 1425 ---- ---- ---- ---- 538.60 -.70 539.30 1450 ---- ---- ---- ---- 515.70 -.60 516.30 1470 ---- ---- ---- ---- 497.70 -.40 498.10 1475 ---- ---- ---- ---- 493.20 -.40 493.60 1480 ---- ---- ---- ---- 488.70 -.40 489.10 1490 ---- ---- ---- ---- 479.80 -.30 480.10 1500 ---- ---- ---- ---- 470.90 -.30 471.20 1510 ---- ---- ---- ---- 462.10 -.20 462.30 1520 ---- ---- ---- ---- 453.40 -.10 453.50 1525 ---- ---- ---- ---- 449.00 -.10 449.10 1530 ---- ---- ---- ---- 444.70 UNCH 444.70 1540 ---- ---- ---- ---- 436.00 UNCH 436.00 1550 ---- ---- ---- ---- 427.40 UNCH 427.40 1560 ---- ---- ---- ---- 418.90 +.10 418.80 1565 ---- ---- ---- ---- 414.70 +.20 414.50 1570 ---- ---- ---- ---- 410.40 +.10 410.30 1575 ---- ---- ---- ---- 406.20 +.20 406.00 1580 ---- ---- ---- ---- 402.00 +.20 401.80 1585 ---- ---- ---- ---- 397.80 +.20 397.60 1590 ---- ---- ---- ---- 393.70 +.30 393.40 1595 ---- ---- ---- ---- 389.50 +.20 389.30 1600 ---- ---- ---- ---- 385.40 +.20 385.20 1605 ---- ---- ---- ---- 381.20 +.20 381.00 1610 ---- ---- ---- ---- 377.10 +.10 377.00 1615 ---- ---- ---- ---- 373.00 +.10 372.90 1620 ---- ---- ---- ---- 368.90 +.10 368.80 1625 ---- ---- ---- ---- 364.90 +.10 364.80 1630 ---- ---- ---- ---- 360.80 UNCH 360.80 1635 ---- ---- ---- ---- 356.80 -.10 356.90 1640 ---- ---- ---- ---- 352.80 -.10 352.90 1645 ---- ---- ---- ---- 348.80 -.20 349.00 1650 ---- ---- ---- ---- 344.80 -.30 345.10 1655 ---- ---- ---- ---- 340.80 -.40 341.20 1660 ---- ---- ---- ---- 336.90 -.40 337.30 1665 ---- ---- ---- ---- 333.00 -.50 333.50 1670 ---- ---- ---- ---- 329.10 -.50 329.60 1675 ---- ---- ---- ---- 325.30 -.50 325.80 1680 ---- ---- ---- ---- 321.50 -.50 322.00 1685 ---- ---- ---- ---- 317.70 -.60 318.30 1690 ---- ---- ---- ---- 314.00 -.50 314.50 1695 ---- ---- ---- ---- 310.20 -.60 310.80 1700 ---- ---- ---- ---- 306.60 -.50 307.10 1705 ---- ---- ---- ---- 302.90 -.50 303.40 1710 ---- ---- ---- ---- 299.30 -.40 299.70 1715 ---- ---- ---- ---- 295.70 -.40 296.10 1720 ---- ---- ---- ---- 292.10 -.40 292.50 1725 ---- ---- ---- ---- 288.60 -.30 288.90 1730 ---- ---- ---- ---- 285.10 -.30 285.40 1735 ---- ---- ---- ---- 281.70 -.20 281.90 1740 ---- ---- ---- ---- 278.20 -.20 278.40 1745 ---- ---- ---- ---- 274.90 UNCH 274.90 1750 ---- ---- ---- ---- 271.50 UNCH 271.50 1755 ---- ---- ---- ---- 268.20 +.10 268.10 1760 ---- ---- ---- ---- 264.90 +.10 264.80 1765 ---- ---- ---- ---- 261.60 +.10 261.50 1770 ---- ---- ---- ---- 258.40 +.20 258.20 1775 ---- ---- ---- ---- 255.20 +.20 255.00 1780 ---- ---- ---- ---- 252.10 +.30 251.80 1785 ---- ---- ---- ---- 248.90 +.30 248.60 1790 ---- ---- ---- ---- 245.80 +.30 245.50 1795 ---- ---- ---- ---- 242.80 +.40 242.40 1800 ---- ---- ---- ---- 239.80 +.40 239.40 1805 ---- ---- ---- ---- 236.80 +.40 236.40 1810 ---- ---- ---- ---- 233.80 +.40 233.40 1815 ---- ---- ---- ---- 230.90 +.40 230.50 1820 ---- ---- ---- ---- 228.00 +.40 227.60 1825 ---- ---- ---- ---- 225.10 +.40 224.70 1830 ---- ---- ---- ---- 222.30 +.40 221.90 1835 ---- ---- ---- ---- 219.50 +.30 219.20 1840 ---- ---- ---- ---- 216.70 +.30 216.40 1845 ---- ---- ---- ---- 213.90 +.20 213.70 1850 ---- ---- ---- ---- 211.20 +.10 211.10 1855 ---- ---- ---- ---- 208.60 +.20 208.40 1860 ---- ---- ---- ---- 205.90 +.10 205.80 1865 ---- ---- ---- ---- 203.30 UNCH 203.30 1870 ---- ---- ---- ---- 200.70 -.10 200.80 1875 ---- ---- ---- ---- 198.20 -.10 198.30 1880 ---- ---- ---- ---- 195.70 -.10 195.80 1885 ---- ---- ---- ---- 193.20 -.20 193.40 1890 ---- ---- ---- ---- 190.70 -.30 191.00 1895 ---- ---- ---- ---- 188.30 -.40 188.70 1900 ---- ---- ---- ---- 185.90 -.40 186.30 1905 ---- ---- ---- ---- 183.60 -.40 184.00 1910 ---- ---- ---- ---- 181.30 -.50 181.80 1915 ---- ---- ---- ---- 179.00 -.60 179.60 1920 ---- ---- ---- ---- 176.70 -.70 177.40 1925 ---- ---- ---- ---- 174.50 -.70 175.20 1930 ---- ---- ---- ---- 172.30 -.70 173.00 1935 ---- ---- ---- ---- 170.10 -.80 170.90 1940 ---- ---- ---- ---- 168.00 -.80 168.80 1945 ---- ---- ---- ---- 165.90 -.90 166.80 1950 ---- ---- ---- ---- 163.80 -1.00 164.80 1955 ---- ---- ---- ---- 161.80 -.90 162.70 1960 ---- ---- ---- ---- 159.80 -1.00 160.80 1965 ---- ---- ---- ---- 157.80 -1.00 158.80 1970 ---- ---- ---- ---- 155.90 -1.00 156.90 1975 ---- ---- ---- ---- 153.90 -1.10 155.00 1980 ---- ---- ---- ---- 152.10 -1.00 153.10 1985 ---- ---- ---- ---- 150.20 -1.00 151.20 1990 ---- ---- ---- ---- 148.40 -1.00 149.40 1995 ---- ---- ---- ---- 146.60 -1.00 147.60 2000 ---- ---- ---- ---- 144.80 -1.00 145.80 2005 ---- ---- ---- ---- 143.10 -1.00 144.10 2010 ---- ---- ---- ---- 141.40 -.90 142.30 2015 ---- ---- ---- ---- 139.70 -.90 140.60 2020 ---- ---- ---- ---- 138.00 -1.00 139.00 2025 ---- ---- ---- ---- 136.40 -.90 137.30 2030 ---- ---- ---- ---- 134.80 -.90 135.70 2035 ---- ---- ---- ---- 133.30 -.90 134.20 2040 ---- ---- ---- ---- 131.80 -.80 132.60 2045 ---- ---- ---- ---- 130.30 -.80 131.10 2050 ---- ---- ---- ---- 128.80 -.80 129.60 2055 ---- ---- ---- ---- 127.30 -.80 128.10 2060 ---- ---- ---- ---- 125.90 -.80 126.70 2065 ---- ---- ---- ---- 124.50 -.80 125.30 2070 ---- ---- ---- ---- 123.20 -.70 123.90 2075 ---- ---- ---- ---- 121.90 -.70 122.60 2080 ---- ---- ---- ---- 120.60 -.60 121.20 2085 ---- ---- ---- ---- 119.30 -.70 120.00 2090 ---- ---- ---- ---- 118.00 -.70 118.70 2095 ---- ---- ---- ---- 116.80 -.60 117.40 2100 ---- ---- ---- ---- 115.60 -.60 116.20 2105 ---- ---- ---- ---- 114.40 -.60 115.00 2110 ---- ---- ---- ---- 113.20 -.60 113.80 2115 ---- ---- ---- ---- 112.10 -.60 112.70 2120 ---- ---- ---- ---- 110.90 -.60 111.50 2125 ---- ---- ---- ---- 109.80 -.60 110.40 2130 ---- ---- ---- ---- 108.80 -.50 109.30 2135 ---- ---- ---- ---- 107.70 -.50 108.20 2140 ---- ---- ---- ---- 106.60 -.50 107.10 2145 ---- ---- ---- ---- 105.60 -.50 106.10 2150 ---- ---- ---- ---- 104.60 -.50 105.10 2155 ---- ---- ---- ---- 103.60 -.40 104.00 2160 ---- ---- ---- ---- 102.60 -.40 103.00 2170 ---- ---- ---- ---- 100.60 -.50 101.10 2175 ---- ---- ---- ---- 99.70 -.40 100.10 2180 ---- ---- ---- ---- 98.70 -.50 99.20 2190 ---- ---- ---- ---- 96.90 -.40 97.30 2200 ---- ---- ---- ---- 95.10 -.50 95.60 2210 ---- ---- ---- ---- 93.40 -.40 93.80 2220 ---- ---- ---- ---- 91.70 -.40 92.10 2225 ---- ---- ---- ---- 90.90 -.40 91.30 2230 ---- ---- ---- ---- 90.00 -.50 90.50 2240 ---- ---- ---- ---- 88.50 -.40 88.90 2250 ---- ---- ---- ---- 86.90 -.50 87.40 2275 ---- ---- ---- ---- 83.20 -.50 83.70 2300 ---- ---- ---- ---- 79.80 -.50 80.30 2325 ---- ---- ---- ---- 76.50 -.60 77.10 2350 ---- ---- ---- ---- 73.50 -.60 74.10 2375 ---- ---- ---- ---- 70.70 -.60 71.30 2400 ---- ---- ---- ---- 68.10 -.60 68.70 2425 ---- ---- ---- ---- 65.70 -.60 66.30 2450 ---- ---- ---- ---- 63.40 -.60 64.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 558.40 -2.90 561.30 1425 ---- ---- ---- ---- 534.60 -3.60 538.20 1450 ---- ---- ---- ---- 511.30 -4.20 515.50 1475 ---- ---- ---- ---- 488.50 -4.60 493.10 1500 ---- ---- ---- ---- 466.30 -4.90 471.20 1525 ---- ---- ---- ---- 444.70 -4.90 449.60 1550 ---- ---- ---- ---- 423.60 -4.80 428.40 1575 ---- ---- ---- ---- 403.00 -4.60 407.60 1580 ---- ---- ---- ---- 398.90 -4.60 403.50 1590 ---- ---- ---- ---- 390.90 -4.40 395.30 1600 ---- ---- ---- ---- 383.00 -4.20 387.20 1610 ---- ---- ---- ---- 375.10 -4.00 379.10 1620 ---- ---- ---- ---- 367.30 -3.90 371.20 1625 ---- ---- ---- ---- 363.50 -3.70 367.20 1630 ---- ---- ---- ---- 359.70 -3.50 363.20 1640 ---- ---- ---- ---- 352.10 -3.30 355.40 1650 ---- ---- ---- ---- 344.60 -3.00 347.60 1660 ---- ---- ---- ---- 337.10 -2.80 339.90 1670 ---- ---- ---- ---- 329.80 -2.50 332.30 1680 ---- ---- ---- ---- 322.60 -2.10 324.70 1685 ---- ---- ---- ---- 319.00 -2.00 321.00 1690 ---- ---- ---- ---- 315.50 -1.80 317.30 1695 ---- ---- ---- ---- 311.90 -1.70 313.60 1700 ---- ---- ---- ---- 308.40 -1.50 309.90 1705 ---- ---- ---- ---- 304.90 -1.30 306.20 1710 ---- ---- ---- ---- 301.50 -1.10 302.60 1715 ---- ---- ---- ---- 298.00 -1.00 299.00 1720 ---- ---- ---- ---- 294.60 -.80 295.40 1725 ---- ---- ---- ---- 291.20 -.70 291.90 1730 ---- ---- ---- ---- 287.80 -.60 288.40 1735 ---- ---- ---- ---- 284.50 -.40 284.90 1740 ---- ---- ---- ---- 281.20 -.20 281.40 1745 ---- ---- ---- ---- 277.90 -.10 278.00 1750 ---- ---- ---- ---- 274.60 UNCH 274.60 1755 ---- ---- ---- ---- 271.30 UNCH 271.30 1760 ---- ---- ---- ---- 268.10 +.10 268.00 1765 ---- ---- ---- ---- 264.90 +.20 264.70 1770 ---- ---- ---- ---- 261.70 +.30 261.40 1775 ---- ---- ---- ---- 258.50 +.30 258.20 1780 ---- ---- ---- ---- 255.40 +.30 255.10 1785 ---- ---- ---- ---- 252.30 +.40 251.90 1790 ---- ---- ---- ---- 249.20 +.40 248.80 1795 ---- ---- ---- ---- 246.20 +.40 245.80 1800 ---- ---- ---- ---- 243.20 +.40 242.80 1805 ---- ---- ---- ---- 240.20 +.40 239.80 1810 ---- ---- ---- ---- 237.20 +.30 236.90 1815 ---- ---- ---- ---- 234.30 +.30 234.00 1820 ---- ---- ---- ---- 231.40 +.30 231.10 1825 ---- ---- ---- ---- 228.60 +.30 228.30 1830 ---- ---- ---- ---- 225.80 +.30 225.50 1835 ---- ---- ---- ---- 223.00 +.20 222.80 1840 ---- ---- ---- ---- 220.20 +.20 220.00 1845 ---- ---- ---- ---- 217.50 +.10 217.40 1850 ---- ---- ---- ---- 214.80 +.10 214.70 1855 ---- ---- ---- ---- 212.20 +.10 212.10 1860 ---- ---- ---- ---- 209.60 UNCH 209.60 1865 ---- ---- ---- ---- 207.00 UNCH 207.00 1870 ---- ---- ---- ---- 204.40 -.10 204.50 1875 ---- ---- ---- ---- 201.90 -.20 202.10 1880 ---- ---- ---- ---- 199.40 -.20 199.60 1885 ---- ---- ---- ---- 196.90 -.30 197.20 1890 ---- ---- ---- ---- 194.50 -.40 194.90 1895 ---- ---- ---- ---- 192.10 -.40 192.50 1900 ---- ---- ---- ---- 189.80 -.40 190.20 1905 ---- ---- ---- ---- 187.40 -.60 188.00 1910 ---- ---- ---- ---- 185.10 -.60 185.70 1915 ---- ---- ---- ---- 182.90 -.60 183.50 1920 ---- ---- ---- ---- 180.60 -.70 181.30 1925 ---- ---- ---- ---- 178.40 -.80 179.20 1930 ---- ---- ---- ---- 176.30 -.70 177.00 1935 ---- ---- ---- ---- 174.10 -.80 174.90 1940 ---- ---- ---- ---- 172.00 -.90 172.90 1945 ---- ---- ---- ---- 169.90 -.90 170.80 1950 ---- ---- ---- ---- 167.90 -.90 168.80 1955 ---- ---- ---- ---- 165.90 -.90 166.80 1960 ---- ---- ---- ---- 163.90 -.90 164.80 1965 ---- ---- ---- ---- 161.90 -1.00 162.90 1970 ---- ---- ---- ---- 160.00 -1.00 161.00 1975 ---- ---- ---- ---- 158.10 -1.00 159.10 1980 ---- ---- ---- ---- 156.20 -1.00 157.20 1985 ---- ---- ---- ---- 154.30 -1.10 155.40 1990 ---- ---- ---- ---- 152.50 -1.10 153.60 1995 ---- ---- ---- ---- 150.70 -1.10 151.80 2000 ---- ---- ---- ---- 149.00 -1.00 150.00 2005 ---- ---- ---- ---- 147.30 -1.00 148.30 2010 ---- ---- ---- ---- 145.60 -.90 146.50 2015 ---- ---- ---- ---- 143.90 -1.00 144.90 2020 ---- ---- ---- ---- 142.30 -.90 143.20 2025 ---- ---- ---- ---- 140.60 -1.00 141.60 2030 ---- ---- ---- ---- 139.10 -.90 140.00 2035 ---- ---- ---- ---- 137.50 -.90 138.40 2040 ---- ---- ---- ---- 136.00 -.90 136.90 2045 ---- ---- ---- ---- 134.50 -.80 135.30 2050 ---- ---- ---- ---- 133.00 -.90 133.90 2055 ---- ---- ---- ---- 131.60 -.80 132.40 2060 ---- ---- ---- ---- 130.20 -.80 131.00 2065 ---- ---- ---- ---- 128.80 -.80 129.60 2070 ---- ---- ---- ---- 127.50 -.70 128.20 2075 ---- ---- ---- ---- 126.10 -.80 126.90 2080 ---- ---- ---- ---- 124.80 -.80 125.60 2085 ---- ---- ---- ---- 123.60 -.70 124.30 2090 ---- ---- ---- ---- 122.30 -.70 123.00 2095 ---- ---- ---- ---- 121.10 -.60 121.70 2100 ---- ---- ---- ---- 119.90 -.60 120.50 2105 ---- ---- ---- ---- 118.70 -.60 119.30 2110 ---- ---- ---- ---- 117.50 -.60 118.10 2115 ---- ---- ---- ---- 116.40 -.60 117.00 2120 ---- ---- ---- ---- 115.30 -.60 115.90 2125 ---- ---- ---- ---- 114.20 -.50 114.70 2130 ---- ---- ---- ---- 113.10 -.50 113.60 2135 ---- ---- ---- ---- 112.00 -.60 112.60 2140 ---- ---- ---- ---- 111.00 -.50 111.50 2145 ---- ---- ---- ---- 109.90 -.60 110.50 2150 ---- ---- ---- ---- 108.90 -.50 109.40 2155 ---- ---- ---- ---- 107.90 -.50 108.40 2160 ---- ---- ---- ---- 106.90 -.50 107.40 2170 ---- ---- ---- ---- 105.00 -.50 105.50 2180 ---- ---- ---- ---- 103.10 -.50 103.60 2190 ---- ---- ---- ---- 101.30 -.40 101.70 2200 ---- ---- ---- ---- 99.50 -.40 99.90 2210 ---- ---- ---- ---- 97.70 -.50 98.20 2220 ---- ---- ---- ---- 96.10 -.40 96.50 2225 ---- ---- ---- ---- 95.20 -.50 95.70 2230 ---- ---- ---- ---- 94.40 -.50 94.90 2240 ---- ---- ---- ---- 92.80 -.50 93.30 2250 ---- ---- ---- ---- 91.30 -.40 91.70 2275 ---- ---- ---- ---- 87.60 -.50 88.10 2300 ---- ---- ---- ---- 84.10 -.50 84.60 2325 ---- ---- ---- ---- 80.90 -.50 81.40 2350 ---- ---- ---- ---- 77.80 -.60 78.40 2375 ---- ---- ---- ---- 75.00 -.60 75.60 2400 ---- ---- ---- ---- 72.40 -.60 73.00 2425 ---- ---- ---- ---- 69.90 -.60 70.50 2450 ---- ---- ---- ---- 67.60 -.60 68.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 509.80 UNCH 509.80 1500 ---- ---- ---- ---- 487.60 -.10 487.70 1525 ---- ---- ---- ---- 465.80 -.10 465.90 1550 ---- ---- ---- ---- 444.20 -.20 444.40 1575 ---- ---- ---- ---- 423.00 -.30 423.30 1600 ---- ---- ---- ---- 402.20 -.30 402.50 1625 ---- ---- ---- ---- 381.80 -.30 382.10 1650 ---- ---- ---- ---- 361.80 -.40 362.20 1660 ---- ---- ---- ---- 354.00 -.40 354.40 1670 ---- ---- ---- ---- 346.30 -.30 346.60 1680 ---- ---- ---- ---- 338.60 -.40 339.00 1690 ---- ---- ---- ---- 331.10 -.30 331.40 1700 ---- ---- ---- ---- 323.70 -.30 324.00 1710 ---- ---- ---- ---- 316.40 -.30 316.70 1720 ---- ---- ---- ---- 309.20 -.20 309.40 1730 ---- ---- ---- ---- 302.10 -.20 302.30 1740 ---- ---- ---- ---- 295.10 -.20 295.30 1750 ---- ---- ---- ---- 288.30 -.10 288.40 1760 ---- ---- ---- ---- 281.60 -.10 281.70 1765 ---- ---- ---- ---- 278.30 -.10 278.40 1770 ---- ---- ---- ---- 275.10 UNCH 275.10 1775 ---- ---- ---- ---- 271.90 +.10 271.80 1780 ---- ---- ---- ---- 268.70 +.10 268.60 1785 ---- ---- ---- ---- 265.50 +.10 265.40 1790 ---- ---- ---- ---- 262.40 +.10 262.30 1795 ---- ---- ---- ---- 259.30 +.10 259.20 1800 ---- ---- ---- ---- 256.30 +.20 256.10 1805 ---- ---- ---- ---- 253.30 +.20 253.10 1810 ---- ---- ---- ---- 250.30 +.20 250.10 1815 ---- ---- ---- ---- 247.40 +.30 247.10 1820 ---- ---- ---- ---- 244.40 +.20 244.20 1825 ---- ---- ---- ---- 241.60 +.30 241.30 1830 ---- ---- ---- ---- 238.70 +.20 238.50 1835 ---- ---- ---- ---- 235.90 +.30 235.60 1840 ---- ---- ---- ---- 233.10 +.20 232.90 1845 ---- ---- ---- ---- 230.30 +.20 230.10 1850 ---- ---- ---- ---- 227.60 +.20 227.40 1855 ---- ---- ---- ---- 224.90 +.20 224.70 1860 ---- ---- ---- ---- 222.20 +.10 222.10 1865 ---- ---- ---- ---- 219.60 +.10 219.50 1870 ---- ---- ---- ---- 216.90 UNCH 216.90 1875 ---- ---- ---- ---- 214.40 UNCH 214.40 1880 ---- ---- ---- ---- 211.80 -.10 211.90 1885 ---- ---- ---- ---- 209.30 -.10 209.40 1890 ---- ---- ---- ---- 206.80 -.20 207.00 1895 ---- ---- ---- ---- 204.40 -.10 204.50 1900 ---- ---- ---- ---- 201.90 -.30 202.20 1905 ---- ---- ---- ---- 199.50 -.30 199.80 1910 ---- ---- ---- ---- 197.20 -.30 197.50 1915 ---- ---- ---- ---- 194.80 -.40 195.20 1920 ---- ---- ---- ---- 192.50 -.50 193.00 1925 ---- ---- ---- ---- 190.30 -.50 190.80 1930 ---- ---- ---- ---- 188.00 -.60 188.60 1935 ---- ---- ---- ---- 185.80 -.60 186.40 1940 ---- ---- ---- ---- 183.60 -.70 184.30 1945 ---- ---- ---- ---- 181.50 -.60 182.10 1950 ---- ---- ---- ---- 179.40 -.70 180.10 1955 ---- ---- ---- ---- 177.30 -.70 178.00 1960 ---- ---- ---- ---- 175.20 -.80 176.00 1965 ---- ---- ---- ---- 173.20 -.80 174.00 1970 ---- ---- ---- ---- 171.20 -.80 172.00 1975 ---- ---- ---- ---- 169.20 -.80 170.00 1980 ---- ---- ---- ---- 167.30 -.80 168.10 1985 ---- ---- ---- ---- 165.40 -.80 166.20 1990 ---- ---- ---- ---- 163.50 -.80 164.30 1995 ---- ---- ---- ---- 161.70 -.80 162.50 2000 ---- ---- ---- ---- 159.80 -.80 160.60 2005 ---- ---- ---- ---- 158.00 -.80 158.80 2010 ---- ---- ---- ---- 156.30 -.80 157.10 2015 ---- ---- ---- ---- 154.50 -.80 155.30 2020 ---- ---- ---- ---- 152.80 -.80 153.60 2025 ---- ---- ---- ---- 151.20 -.70 151.90 2030 ---- ---- ---- ---- 149.50 -.70 150.20 2035 ---- ---- ---- ---- 147.90 -.70 148.60 2040 ---- ---- ---- ---- 146.30 -.70 147.00 2045 ---- ---- ---- ---- 144.80 -.60 145.40 2050 ---- ---- ---- ---- 143.20 -.60 143.80 2055 ---- ---- ---- ---- 141.80 -.50 142.30 2060 ---- ---- ---- ---- 140.30 -.50 140.80 2065 ---- ---- ---- ---- 138.80 -.50 139.30 2070 ---- ---- ---- ---- 137.40 -.50 137.90 2075 ---- ---- ---- ---- 136.00 -.50 136.50 2080 ---- ---- ---- ---- 134.70 -.40 135.10 2085 ---- ---- ---- ---- 133.40 -.30 133.70 2090 ---- ---- ---- ---- 132.00 -.40 132.40 2095 ---- ---- ---- ---- 130.80 -.30 131.10 2100 ---- ---- ---- ---- 129.50 -.30 129.80 2105 ---- ---- ---- ---- 128.30 -.30 128.60 2110 ---- ---- ---- ---- 127.10 -.20 127.30 2115 ---- ---- ---- ---- 125.90 -.20 126.10 2120 ---- ---- ---- ---- 124.70 -.20 124.90 2125 ---- ---- ---- ---- 123.60 -.10 123.70 2130 ---- ---- ---- ---- 122.40 -.20 122.60 2135 ---- ---- ---- ---- 121.30 -.20 121.50 2140 ---- ---- ---- ---- 120.20 -.20 120.40 2145 ---- ---- ---- ---- 119.10 -.20 119.30 2150 ---- ---- ---- ---- 118.10 -.10 118.20 2155 ---- ---- ---- ---- 117.00 -.10 117.10 2160 ---- ---- ---- ---- 116.00 -.10 116.10 2165 ---- ---- ---- ---- 115.00 -.10 115.10 2170 ---- ---- ---- ---- 114.00 UNCH 114.00 2180 ---- ---- ---- ---- 112.00 -.10 112.10 2190 ---- ---- ---- ---- 110.10 UNCH 110.10 2200 ---- ---- ---- ---- 108.30 UNCH 108.30 2210 ---- ---- ---- ---- 106.50 +.10 106.40 2220 ---- ---- ---- ---- 104.70 +.10 104.60 2230 ---- ---- ---- ---- 103.00 +.10 102.90 2240 ---- ---- ---- ---- 101.30 +.10 101.20 2250 ---- ---- ---- ---- 99.70 +.10 99.60 2260 ---- ---- ---- ---- 98.10 +.10 98.00 2270 ---- ---- ---- ---- 96.60 +.20 96.40 2275 ---- ---- ---- ---- 95.80 +.10 95.70 2300 ---- ---- ---- ---- 92.20 +.20 92.00 2325 ---- ---- ---- ---- 88.80 +.20 88.60 2350 ---- ---- ---- ---- 85.70 +.30 85.40 2375 ---- ---- ---- ---- 82.70 +.40 82.30 2400 ---- ---- ---- ---- 79.90 +.40 79.50 2425 ---- ---- ---- ---- 77.30 +.40 76.90 2450 ---- ---- ---- ---- 74.80 +.40 74.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 985.60 +.40 985.20 1025 ---- ---- ---- ---- 960.60 +.40 960.20 1050 ---- ---- ---- ---- 935.60 +.40 935.20 1075 ---- ---- ---- ---- 910.60 +.40 910.20 1100 ---- ---- ---- ---- 885.60 +.40 885.20 1125 ---- ---- ---- ---- 860.60 +.40 860.20 1130 ---- ---- ---- ---- 855.60 +.40 855.20 1140 ---- ---- ---- ---- 845.60 +.40 845.20 1150 ---- ---- ---- ---- 835.60 +.40 835.20 1160 ---- ---- ---- ---- 825.60 +.40 825.20 1170 ---- ---- ---- ---- 815.60 +.40 815.20 1175 ---- ---- ---- ---- 810.60 +.40 810.20 1180 ---- ---- ---- ---- 805.60 +.40 805.20 1190 ---- ---- ---- ---- 795.70 +.50 795.20 1200 ---- ---- ---- ---- 785.70 +.40 785.30 1210 ---- ---- ---- ---- 775.90 +.60 775.30 1220 ---- ---- ---- ---- 766.00 +.50 765.50 1225 ---- ---- ---- ---- 761.10 +.50 760.60 1230 ---- ---- ---- ---- 756.20 +.50 755.70 1235 ---- ---- ---- ---- 751.30 +.50 750.80 1240 ---- ---- ---- ---- 746.50 +.60 745.90 1245 ---- ---- ---- ---- 741.60 +.60 741.00 1250 ---- ---- ---- ---- 736.70 +.50 736.20 1255 ---- ---- ---- ---- 731.90 +.60 731.30 1260 ---- ---- ---- ---- 727.10 +.60 726.50 1265 ---- ---- ---- ---- 722.20 +.60 721.60 1270 ---- ---- ---- ---- 717.40 +.60 716.80 1275 ---- ---- ---- ---- 712.60 +.60 712.00 1280 ---- ---- ---- ---- 707.80 +.60 707.20 1285 ---- ---- ---- ---- 703.00 +.60 702.40 1290 ---- ---- ---- ---- 698.20 +.60 697.60 1295 ---- ---- ---- ---- 693.40 +.50 692.90 1300 ---- ---- ---- ---- 688.70 +.60 688.10 1305 ---- ---- ---- ---- 683.90 +.50 683.40 1310 ---- ---- ---- ---- 679.20 +.60 678.60 1315 ---- ---- ---- ---- 674.40 +.50 673.90 1320 ---- ---- ---- ---- 669.70 +.50 669.20 1325 ---- ---- ---- ---- 665.00 +.50 664.50 1330 ---- ---- ---- ---- 660.30 +.50 659.80 1335 ---- ---- ---- ---- 655.60 +.50 655.10 1340 ---- ---- ---- ---- 650.90 +.50 650.40 1345 ---- ---- ---- ---- 646.20 +.50 645.70 1350 ---- ---- ---- ---- 641.50 +.40 641.10 1355 ---- ---- ---- ---- 636.80 +.40 636.40 1360 ---- ---- ---- ---- 632.20 +.40 631.80 1365 ---- ---- ---- ---- 627.50 +.30 627.20 1370 ---- ---- ---- ---- 622.90 +.40 622.50 1375 ---- ---- ---- ---- 618.30 +.40 617.90 1380 ---- ---- ---- ---- 613.60 +.30 613.30 1385 ---- ---- ---- ---- 609.00 +.30 608.70 1390 ---- ---- ---- ---- 604.40 +.30 604.10 1395 ---- ---- ---- ---- 599.80 +.20 599.60 1400 ---- ---- ---- ---- 595.20 +.20 595.00 1405 ---- ---- ---- ---- 590.60 +.10 590.50 1410 ---- ---- ---- ---- 586.10 +.20 585.90 1415 ---- ---- ---- ---- 581.50 +.10 581.40 1420 ---- ---- ---- ---- 577.00 +.20 576.80 1425 ---- ---- ---- ---- 572.40 +.10 572.30 1430 ---- ---- ---- ---- 567.90 +.10 567.80 1435 ---- ---- ---- ---- 563.40 +.10 563.30 1440 ---- ---- ---- ---- 558.90 +.10 558.80 1445 ---- ---- ---- ---- 554.30 UNCH 554.30 1450 ---- ---- ---- ---- 549.90 UNCH 549.90 1455 ---- ---- ---- ---- 545.40 UNCH 545.40 1460 ---- ---- ---- ---- 540.90 -.10 541.00 1465 ---- ---- ---- ---- 536.40 -.10 536.50 1470 ---- ---- ---- ---- 532.00 -.10 532.10 1475 ---- ---- ---- ---- 527.60 -.10 527.70 1480 ---- ---- ---- ---- 523.10 -.10 523.20 1485 ---- ---- ---- ---- 518.70 -.10 518.80 1490 ---- ---- ---- ---- 514.30 -.20 514.50 1495 ---- ---- ---- ---- 509.90 -.20 510.10 1500 ---- ---- ---- ---- 505.50 -.20 505.70 1505 ---- ---- ---- ---- 501.20 -.20 501.40 1510 ---- ---- ---- ---- 496.80 -.20 497.00 1515 ---- ---- ---- ---- 492.50 -.20 492.70 1520 ---- ---- ---- ---- 488.10 -.30 488.40 1525 ---- ---- ---- ---- 483.80 -.20 484.00 1530 ---- ---- ---- ---- 479.50 -.20 479.70 1535 ---- ---- ---- ---- 475.20 -.30 475.50 1540 ---- ---- ---- ---- 471.00 -.20 471.20 1545 ---- ---- ---- ---- 466.70 -.20 466.90 1550 ---- ---- ---- ---- 462.50 -.20 462.70 1555 ---- ---- ---- ---- 458.20 -.20 458.40 1560 ---- ---- ---- ---- 454.00 -.20 454.20 1565 ---- ---- ---- ---- 449.80 -.20 450.00 1570 ---- ---- ---- ---- 445.60 -.20 445.80 1575 ---- ---- ---- ---- 441.50 -.10 441.60 1580 ---- ---- ---- ---- 437.30 -.20 437.50 1585 ---- ---- ---- ---- 433.20 -.10 433.30 1590 ---- ---- ---- ---- 429.10 -.10 429.20 1595 ---- ---- ---- ---- 425.00 -.10 425.10 1600 ---- ---- ---- ---- 420.90 -.10 421.00 1605 ---- ---- ---- ---- 416.80 -.10 416.90 1610 ---- ---- ---- ---- 412.70 -.20 412.90 1615 ---- ---- ---- ---- 408.70 -.10 408.80 1620 ---- ---- ---- ---- 404.70 -.10 404.80 1625 ---- ---- ---- ---- 400.70 -.10 400.80 1630 ---- ---- ---- ---- 396.70 -.10 396.80 1635 ---- ---- ---- ---- 392.70 -.20 392.90 1640 ---- ---- ---- ---- 388.70 -.20 388.90 1645 ---- ---- ---- ---- 384.80 -.20 385.00 1650 ---- ---- ---- ---- 380.80 -.40 381.20 1655 ---- ---- ---- ---- 376.90 -.40 377.30 1660 ---- ---- ---- ---- 373.00 -.50 373.50 1665 ---- ---- ---- ---- 369.10 -.60 369.70 1670 ---- ---- ---- ---- 365.20 -.70 365.90 1675 ---- ---- ---- ---- 361.40 -.70 362.10 1680 ---- ---- ---- ---- 357.60 -.80 358.40 1685 ---- ---- ---- ---- 353.80 -.80 354.60 1690 ---- ---- ---- ---- 350.00 -.90 350.90 1695 ---- ---- ---- ---- 346.30 -.90 347.20 1700 ---- ---- ---- ---- 342.60 -1.00 343.60 1705 ---- ---- ---- ---- 338.90 -1.00 339.90 1710 ---- ---- ---- ---- 335.20 -1.10 336.30 1715 ---- ---- ---- ---- 331.60 -1.00 332.60 1720 ---- ---- ---- ---- 328.00 -1.00 329.00 1725 ---- ---- ---- ---- 324.50 -1.00 325.50 1730 ---- ---- ---- ---- 321.00 -.90 321.90 1735 ---- ---- ---- ---- 317.50 -.90 318.40 1740 ---- ---- ---- ---- 314.00 -.90 314.90 1745 ---- ---- ---- ---- 310.60 -.80 311.40 1750 ---- ---- ---- ---- 307.20 -.70 307.90 1755 ---- ---- ---- ---- 303.90 -.60 304.50 1760 ---- ---- ---- ---- 300.60 -.50 301.10 1765 ---- ---- ---- ---- 297.30 -.40 297.70 1770 ---- ---- ---- ---- 294.00 -.40 294.40 1775 ---- ---- ---- ---- 290.80 -.30 291.10 1780 ---- ---- ---- ---- 287.60 -.20 287.80 1785 ---- ---- ---- ---- 284.40 -.20 284.60 1790 ---- ---- ---- ---- 281.30 UNCH 281.30 1795 ---- ---- ---- ---- 278.20 UNCH 278.20 1800 ---- ---- ---- ---- 275.20 +.20 275.00 1805 ---- ---- ---- ---- 272.10 +.10 272.00 1810 ---- ---- ---- ---- 269.10 +.20 268.90 1815 ---- ---- ---- ---- 266.20 +.30 265.90 1820 ---- ---- ---- ---- 263.20 +.30 262.90 1825 ---- ---- ---- ---- 260.30 +.30 260.00 1830 ---- ---- ---- ---- 257.40 +.30 257.10 1835 ---- ---- ---- ---- 254.60 +.40 254.20 1840 ---- ---- ---- ---- 251.80 +.40 251.40 1845 ---- ---- ---- ---- 249.00 +.40 248.60 1850 ---- ---- ---- ---- 246.30 +.40 245.90 1855 ---- ---- ---- ---- 243.50 +.40 243.10 1860 ---- ---- ---- ---- 240.80 +.30 240.50 1865 ---- ---- ---- ---- 238.20 +.40 237.80 1870 ---- ---- ---- ---- 235.50 +.30 235.20 1875 ---- ---- ---- ---- 232.90 +.20 232.70 1880 ---- ---- ---- ---- 230.40 +.30 230.10 1885 ---- ---- ---- ---- 227.80 +.20 227.60 1890 ---- ---- ---- ---- 225.30 +.10 225.20 1895 ---- ---- ---- ---- 222.80 +.10 222.70 1900 ---- ---- ---- ---- 220.40 +.10 220.30 1905 ---- ---- ---- ---- 218.00 UNCH 218.00 1910 ---- ---- ---- ---- 215.60 UNCH 215.60 1915 ---- ---- ---- ---- 213.20 -.10 213.30 1920 ---- ---- ---- ---- 210.90 -.20 211.10 1925 ---- ---- ---- ---- 208.60 -.20 208.80 1930 ---- ---- ---- ---- 206.30 -.30 206.60 1935 ---- ---- ---- ---- 204.00 -.40 204.40 1940 ---- ---- ---- ---- 201.80 -.50 202.30 1945 ---- ---- ---- ---- 199.60 -.50 200.10 1950 ---- ---- ---- ---- 197.50 -.50 198.00 1955 ---- ---- ---- ---- 195.40 -.60 196.00 1960 ---- ---- ---- ---- 193.30 -.60 193.90 1965 ---- ---- ---- ---- 191.20 -.70 191.90 1970 ---- ---- ---- ---- 189.20 -.70 189.90 1975 ---- ---- ---- ---- 187.10 -.80 187.90 1980 ---- ---- ---- ---- 185.20 -.80 186.00 1985 ---- ---- ---- ---- 183.20 -.90 184.10 1990 ---- ---- ---- ---- 181.30 -.80 182.10 1995 ---- ---- ---- ---- 179.40 -.90 180.30 2000 ---- ---- ---- ---- 177.50 -.90 178.40 2005 ---- ---- ---- ---- 175.70 -.90 176.60 2010 ---- ---- ---- ---- 173.80 -1.00 174.80 2015 ---- ---- ---- ---- 172.10 -.90 173.00 2020 ---- ---- ---- ---- 170.30 -.90 171.20 2025 ---- ---- ---- ---- 168.60 -.90 169.50 2030 ---- ---- ---- ---- 166.90 -.80 167.70 2035 ---- ---- ---- ---- 165.20 -.90 166.10 2040 ---- ---- ---- ---- 163.60 -.80 164.40 2045 ---- ---- ---- ---- 162.00 -.70 162.70 2050 ---- ---- ---- ---- 160.40 -.70 161.10 2055 ---- ---- ---- ---- 158.80 -.80 159.60 2060 ---- ---- ---- ---- 157.30 -.70 158.00 2065 ---- ---- ---- ---- 155.80 -.70 156.50 2070 ---- ---- ---- ---- 154.40 -.60 155.00 2075 ---- ---- ---- ---- 152.90 -.60 153.50 2080 ---- ---- ---- ---- 151.50 -.50 152.00 2085 ---- ---- ---- ---- 150.20 -.40 150.60 2090 ---- ---- ---- ---- 148.80 -.40 149.20 2095 ---- ---- ---- ---- 147.50 -.40 147.90 2100 ---- ---- ---- ---- 146.20 -.30 146.50 2105 ---- ---- ---- ---- 145.00 -.20 145.20 2110 ---- ---- ---- ---- 143.70 -.30 144.00 2115 ---- ---- ---- ---- 142.50 -.20 142.70 2120 ---- ---- ---- ---- 141.30 -.20 141.50 2125 ---- ---- ---- ---- 140.10 -.20 140.30 2130 ---- ---- ---- ---- 139.00 -.10 139.10 2135 ---- ---- ---- ---- 137.80 -.10 137.90 2140 ---- ---- ---- ---- 136.70 -.10 136.80 2145 ---- ---- ---- ---- 135.60 UNCH 135.60 2150 ---- ---- ---- ---- 134.50 UNCH 134.50 2155 ---- ---- ---- ---- 133.40 UNCH 133.40 2160 ---- ---- ---- ---- 132.40 +.10 132.30 2165 ---- ---- ---- ---- 131.30 UNCH 131.30 2170 ---- ---- ---- ---- 130.20 UNCH 130.20 2175 ---- ---- ---- ---- 129.20 UNCH 129.20 2180 ---- ---- ---- ---- 128.10 -.10 128.20 2185 ---- ---- ---- ---- 127.10 -.10 127.20 2190 ---- ---- ---- ---- 126.10 -.10 126.20 2195 ---- ---- ---- ---- 125.10 -.10 125.20 2200 ---- ---- ---- ---- 124.00 -.30 124.30 2205 ---- ---- ---- ---- 123.00 -.30 123.30 2210 ---- ---- ---- ---- 122.10 -.30 122.40 2215 ---- ---- ---- ---- 121.10 -.40 121.50 2220 ---- ---- ---- ---- 120.10 -.50 120.60 2225 ---- ---- ---- ---- 119.20 -.50 119.70 2230 ---- ---- ---- ---- 118.20 -.60 118.80 2235 ---- ---- ---- ---- 117.30 -.60 117.90 2240 ---- ---- ---- ---- 116.50 -.60 117.10 2245 ---- ---- ---- ---- 115.60 -.60 116.20 2250 ---- ---- ---- ---- 114.80 -.60 115.40 2255 ---- ---- ---- ---- 113.90 -.70 114.60 2260 ---- ---- ---- ---- 113.20 -.60 113.80 2265 ---- ---- ---- ---- 112.40 -.60 113.00 2270 ---- ---- ---- ---- 111.70 -.50 112.20 2275 ---- ---- ---- ---- 111.00 -.50 111.50 2280 ---- ---- ---- ---- 110.30 -.40 110.70 2285 ---- ---- ---- ---- 109.60 -.30 109.90 2290 ---- ---- ---- ---- 108.90 -.30 109.20 2295 ---- ---- ---- ---- 108.10 -.40 108.50 2300 ---- ---- ---- ---- 107.40 -.40 107.80 2305 ---- ---- ---- ---- 106.60 -.50 107.10 2310 ---- ---- ---- ---- 105.90 -.50 106.40 2315 ---- ---- ---- ---- 105.10 -.60 105.70 2320 ---- ---- ---- ---- 104.40 -.60 105.00 2325 ---- ---- ---- ---- 103.60 -.70 104.30 2330 ---- ---- ---- ---- 102.90 -.70 103.60 2335 ---- ---- ---- ---- 102.10 -.90 103.00 2340 ---- ---- ---- ---- 101.40 -.90 102.30 2345 ---- ---- ---- ---- 100.70 -1.00 101.70 2350 ---- ---- ---- ---- 100.00 -1.10 101.10 2355 ---- ---- ---- ---- 99.30 -1.20 100.50 2360 ---- ---- ---- ---- 98.60 -1.20 99.80 2365 ---- ---- ---- ---- 97.90 -1.30 99.20 2370 ---- ---- ---- ---- 97.20 -1.40 98.60 2375 ---- ---- ---- ---- 96.60 -1.40 98.00 2380 ---- ---- ---- ---- 95.90 -1.60 97.50 2390 ---- ---- ---- ---- 94.60 -1.70 96.30 2400 ---- ---- ---- ---- 93.30 -1.90 95.20 2410 ---- ---- ---- ---- 92.10 -2.00 94.10 2420 ---- ---- ---- ---- 90.90 -2.20 93.10 2425 ---- ---- ---- ---- 90.30 -2.20 92.50 2430 ---- ---- ---- ---- 89.70 -2.30 92.00 2440 ---- ---- ---- ---- 88.60 -2.40 91.00 2450 ---- ---- ---- ---- 87.40 -2.60 90.00 2460 ---- ---- ---- ---- 86.30 -2.80 89.10 2470 ---- ---- ---- ---- 85.30 -2.80 88.10 2475 ---- ---- ---- ---- 84.70 -3.00 87.70 2500 ---- ---- ---- ---- 82.20 -3.30 85.50 2525 ---- ---- ---- ---- 79.80 -3.60 83.40 2550 ---- ---- ---- ---- 77.50 -3.90 81.40 2575 ---- ---- ---- ---- 75.30 -4.30 79.60 2600 ---- ---- ---- ---- 73.30 -4.50 77.80 2625 ---- ---- ---- ---- 71.40 -4.80 76.20 2650 ---- ---- ---- ---- 69.60 -5.10 74.70 950 ---- ---- ---- ---- 1035.60 +.40 1035.20 975 ---- ---- ---- ---- 1010.60 +.40 1010.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 981.80 +.40 981.40 1050 ---- ---- ---- ---- 956.80 +.40 956.40 1075 ---- ---- ---- ---- 931.80 +.40 931.40 1100 ---- ---- ---- ---- 906.80 +.40 906.40 1125 ---- ---- ---- ---- 881.90 +.50 881.40 1150 ---- ---- ---- ---- 857.20 +.60 856.60 1175 ---- ---- ---- ---- 832.80 +.70 832.10 1200 ---- ---- ---- ---- 808.70 +.90 807.80 1220 ---- ---- ---- ---- 789.50 +.90 788.60 1225 ---- ---- ---- ---- 784.70 +.90 783.80 1230 ---- ---- ---- ---- 779.90 +.90 779.00 1240 ---- ---- ---- ---- 770.40 +.90 769.50 1250 ---- ---- ---- ---- 761.00 +.90 760.10 1260 ---- ---- ---- ---- 751.50 +.80 750.70 1270 ---- ---- ---- ---- 742.10 +.80 741.30 1275 ---- ---- ---- ---- 737.40 +.80 736.60 1280 ---- ---- ---- ---- 732.80 +.90 731.90 1290 ---- ---- ---- ---- 723.40 +.80 722.60 1300 ---- ---- ---- ---- 714.10 +.80 713.30 1310 ---- ---- ---- ---- 704.80 +.70 704.10 1315 ---- ---- ---- ---- 700.20 +.70 699.50 1320 ---- ---- ---- ---- 695.60 +.70 694.90 1325 ---- ---- ---- ---- 691.00 +.70 690.30 1330 ---- ---- ---- ---- 686.40 +.60 685.80 1335 ---- ---- ---- ---- 681.80 +.60 681.20 1340 ---- ---- ---- ---- 677.20 +.60 676.60 1345 ---- ---- ---- ---- 672.70 +.60 672.10 1350 ---- ---- ---- ---- 668.10 +.60 667.50 1355 ---- ---- ---- ---- 663.50 +.50 663.00 1360 ---- ---- ---- ---- 659.00 +.50 658.50 1365 ---- ---- ---- ---- 654.50 +.50 654.00 1370 ---- ---- ---- ---- 649.90 +.40 649.50 1375 ---- ---- ---- ---- 645.40 +.40 645.00 1380 ---- ---- ---- ---- 640.90 +.40 640.50 1385 ---- ---- ---- ---- 636.40 +.40 636.00 1390 ---- ---- ---- ---- 631.90 +.40 631.50 1395 ---- ---- ---- ---- 627.40 +.30 627.10 1400 ---- ---- ---- ---- 622.90 +.30 622.60 1405 ---- ---- ---- ---- 618.40 +.20 618.20 1410 ---- ---- ---- ---- 614.00 +.30 613.70 1415 ---- ---- ---- ---- 609.50 +.20 609.30 1420 ---- ---- ---- ---- 605.00 +.10 604.90 1425 ---- ---- ---- ---- 600.60 +.10 600.50 1430 ---- ---- ---- ---- 596.20 +.10 596.10 1435 ---- ---- ---- ---- 591.70 UNCH 591.70 1440 ---- ---- ---- ---- 587.30 UNCH 587.30 1445 ---- ---- ---- ---- 582.90 UNCH 582.90 1450 ---- ---- ---- ---- 578.50 UNCH 578.50 1455 ---- ---- ---- ---- 574.10 -.10 574.20 1460 ---- ---- ---- ---- 569.80 UNCH 569.80 1465 ---- ---- ---- ---- 565.40 -.10 565.50 1470 ---- ---- ---- ---- 561.00 -.20 561.20 1475 ---- ---- ---- ---- 556.70 -.10 556.80 1480 ---- ---- ---- ---- 552.30 -.20 552.50 1485 ---- ---- ---- ---- 548.00 -.20 548.20 1490 ---- ---- ---- ---- 543.70 -.20 543.90 1495 ---- ---- ---- ---- 539.40 -.20 539.60 1500 ---- ---- ---- ---- 535.10 -.30 535.40 1505 ---- ---- ---- ---- 530.80 -.30 531.10 1510 ---- ---- ---- ---- 526.50 -.30 526.80 1515 ---- ---- ---- ---- 522.30 -.30 522.60 1520 ---- ---- ---- ---- 518.00 -.30 518.30 1525 ---- ---- ---- ---- 513.80 -.30 514.10 1530 ---- ---- ---- ---- 509.50 -.40 509.90 1535 ---- ---- ---- ---- 505.30 -.40 505.70 1540 ---- ---- ---- ---- 501.10 -.40 501.50 1545 ---- ---- ---- ---- 496.90 -.40 497.30 1550 ---- ---- ---- ---- 492.80 -.30 493.10 1555 ---- ---- ---- ---- 488.60 -.40 489.00 1560 ---- ---- ---- ---- 484.50 -.30 484.80 1565 ---- ---- ---- ---- 480.30 -.40 480.70 1570 ---- ---- ---- ---- 476.20 -.40 476.60 1575 ---- ---- ---- ---- 472.10 -.40 472.50 1580 ---- ---- ---- ---- 468.00 -.40 468.40 1585 ---- ---- ---- ---- 464.00 -.30 464.30 1590 ---- ---- ---- ---- 459.90 -.30 460.20 1595 ---- ---- ---- ---- 455.90 -.20 456.10 1600 ---- ---- ---- ---- 451.90 -.20 452.10 1605 ---- ---- ---- ---- 447.90 -.20 448.10 1610 ---- ---- ---- ---- 443.90 -.20 444.10 1615 ---- ---- ---- ---- 439.90 -.20 440.10 1620 ---- ---- ---- ---- 435.90 -.20 436.10 1625 ---- ---- ---- ---- 432.00 -.20 432.20 1630 ---- ---- ---- ---- 428.00 -.20 428.20 1635 ---- ---- ---- ---- 424.10 -.20 424.30 1640 ---- ---- ---- ---- 420.20 -.20 420.40 1645 ---- ---- ---- ---- 416.30 -.20 416.50 1650 ---- ---- ---- ---- 412.40 -.30 412.70 1655 ---- ---- ---- ---- 408.60 -.30 408.90 1660 ---- ---- ---- ---- 404.70 -.40 405.10 1665 ---- ---- ---- ---- 400.90 -.40 401.30 1670 ---- ---- ---- ---- 397.10 -.40 397.50 1675 ---- ---- ---- ---- 393.30 -.50 393.80 1680 ---- ---- ---- ---- 389.50 -.60 390.10 1685 ---- ---- ---- ---- 385.70 -.70 386.40 1690 ---- ---- ---- ---- 381.90 -.90 382.80 1695 ---- ---- ---- ---- 378.20 -.90 379.10 1700 ---- ---- ---- ---- 374.50 -1.00 375.50 1705 ---- ---- ---- ---- 370.80 -1.10 371.90 1710 ---- ---- ---- ---- 367.20 -1.10 368.30 1715 ---- ---- ---- ---- 363.50 -1.20 364.70 1720 ---- ---- ---- ---- 360.00 -1.20 361.20 1725 ---- ---- ---- ---- 356.40 -1.20 357.60 1730 ---- ---- ---- ---- 352.90 -1.20 354.10 1735 ---- ---- ---- ---- 349.40 -1.20 350.60 1740 ---- ---- ---- ---- 345.90 -1.20 347.10 1745 ---- ---- ---- ---- 342.50 -1.20 343.70 1750 ---- ---- ---- ---- 339.10 -1.10 340.20 1755 ---- ---- ---- ---- 335.70 -1.10 336.80 1760 ---- ---- ---- ---- 332.40 -1.00 333.40 1765 ---- ---- ---- ---- 329.10 -.90 330.00 1770 ---- ---- ---- ---- 325.80 -.90 326.70 1775 ---- ---- ---- ---- 322.60 -.80 323.40 1780 ---- ---- ---- ---- 319.40 -.70 320.10 1785 ---- ---- ---- ---- 316.20 -.60 316.80 1790 ---- ---- ---- ---- 313.10 -.50 313.60 1795 ---- ---- ---- ---- 310.00 -.40 310.40 1800 ---- ---- ---- ---- 306.90 -.30 307.20 1805 ---- ---- ---- ---- 303.90 -.20 304.10 1810 ---- ---- ---- ---- 300.90 -.10 301.00 1815 ---- ---- ---- ---- 297.90 UNCH 297.90 1820 ---- ---- ---- ---- 295.00 +.10 294.90 1825 ---- ---- ---- ---- 292.10 +.20 291.90 1830 ---- ---- ---- ---- 289.20 +.20 289.00 1835 ---- ---- ---- ---- 286.30 +.30 286.00 1840 ---- ---- ---- ---- 283.50 +.30 283.20 1845 ---- ---- ---- ---- 280.70 +.30 280.40 1850 ---- ---- ---- ---- 278.00 +.40 277.60 1855 ---- ---- ---- ---- 275.20 +.40 274.80 1860 ---- ---- ---- ---- 272.50 +.40 272.10 1865 ---- ---- ---- ---- 269.90 +.50 269.40 1870 ---- ---- ---- ---- 267.20 +.40 266.80 1875 ---- ---- ---- ---- 264.60 +.40 264.20 1880 ---- ---- ---- ---- 262.00 +.40 261.60 1885 ---- ---- ---- ---- 259.50 +.40 259.10 1890 ---- ---- ---- ---- 256.90 +.30 256.60 1895 ---- ---- ---- ---- 254.40 +.30 254.10 1900 ---- ---- ---- ---- 251.90 +.20 251.70 1905 ---- ---- ---- ---- 249.50 +.20 249.30 1910 ---- ---- ---- ---- 247.10 +.20 246.90 1915 ---- ---- ---- ---- 244.70 +.10 244.60 1920 ---- ---- ---- ---- 242.30 UNCH 242.30 1925 ---- ---- ---- ---- 240.00 UNCH 240.00 1930 ---- ---- ---- ---- 237.70 -.10 237.80 1935 ---- ---- ---- ---- 235.40 -.20 235.60 1940 ---- ---- ---- ---- 233.20 -.20 233.40 1945 ---- ---- ---- ---- 231.00 -.20 231.20 1950 ---- ---- ---- ---- 228.80 -.30 229.10 1955 ---- ---- ---- ---- 226.60 -.40 227.00 1960 ---- ---- ---- ---- 224.50 -.50 225.00 1965 ---- ---- ---- ---- 222.40 -.50 222.90 1970 ---- ---- ---- ---- 220.30 -.60 220.90 1975 ---- ---- ---- ---- 218.20 -.70 218.90 1980 ---- ---- ---- ---- 216.20 -.80 217.00 1985 ---- ---- ---- ---- 214.20 -.80 215.00 1990 ---- ---- ---- ---- 212.30 -.80 213.10 1995 ---- ---- ---- ---- 210.30 -.90 211.20 2000 ---- ---- ---- ---- 208.40 -.90 209.30 2005 ---- ---- ---- ---- 206.50 -1.00 207.50 2010 ---- ---- ---- ---- 204.60 -1.00 205.60 2015 ---- ---- ---- ---- 202.80 -1.00 203.80 2020 ---- ---- ---- ---- 201.00 -1.00 202.00 2025 ---- ---- ---- ---- 199.20 -1.00 200.20 2030 ---- ---- ---- ---- 197.50 -1.00 198.50 2035 ---- ---- ---- ---- 195.70 -1.00 196.70 2040 ---- ---- ---- ---- 194.00 -1.00 195.00 2045 ---- ---- ---- ---- 192.40 -1.00 193.40 2050 ---- ---- ---- ---- 190.70 -1.00 191.70 2055 ---- ---- ---- ---- 189.10 -1.00 190.10 2060 ---- ---- ---- ---- 187.50 -.90 188.40 2065 ---- ---- ---- ---- 186.00 -.90 186.90 2070 ---- ---- ---- ---- 184.40 -.90 185.30 2075 ---- ---- ---- ---- 183.00 -.80 183.80 2080 ---- ---- ---- ---- 181.50 -.70 182.20 2085 ---- ---- ---- ---- 180.00 -.80 180.80 2090 ---- ---- ---- ---- 178.60 -.70 179.30 2095 ---- ---- ---- ---- 177.30 -.60 177.90 2100 ---- ---- ---- ---- 175.90 -.60 176.50 2105 ---- ---- ---- ---- 174.60 -.50 175.10 2110 ---- ---- ---- ---- 173.30 -.50 173.80 2115 ---- ---- ---- ---- 172.00 -.50 172.50 2120 ---- ---- ---- ---- 170.80 -.40 171.20 2125 ---- ---- ---- ---- 169.60 -.30 169.90 2130 ---- ---- ---- ---- 168.40 -.30 168.70 2135 ---- ---- ---- ---- 167.20 -.30 167.50 2140 ---- ---- ---- ---- 166.10 -.20 166.30 2145 ---- ---- ---- ---- 165.00 -.10 165.10 2150 ---- ---- ---- ---- 163.90 UNCH 163.90 2155 ---- ---- ---- ---- 162.80 UNCH 162.80 2160 ---- ---- ---- ---- 161.70 UNCH 161.70 2165 ---- ---- ---- ---- 160.60 UNCH 160.60 2170 ---- ---- ---- ---- 159.60 +.10 159.50 2175 ---- ---- ---- ---- 158.50 UNCH 158.50 2180 ---- ---- ---- ---- 157.50 UNCH 157.50 2185 ---- ---- ---- ---- 156.50 +.10 156.40 2190 ---- ---- ---- ---- 155.40 UNCH 155.40 2195 ---- ---- ---- ---- 154.40 UNCH 154.40 2200 ---- ---- ---- ---- 153.40 -.10 153.50 2205 ---- ---- ---- ---- 152.40 -.10 152.50 2210 ---- ---- ---- ---- 151.40 -.10 151.50 2215 ---- ---- ---- ---- 150.40 -.20 150.60 2220 ---- ---- ---- ---- 149.40 -.30 149.70 2225 ---- ---- ---- ---- 148.40 -.30 148.70 2230 ---- ---- ---- ---- 147.40 -.40 147.80 2235 ---- ---- ---- ---- 146.50 -.40 146.90 2240 ---- ---- ---- ---- 145.50 -.60 146.10 2245 ---- ---- ---- ---- 144.60 -.60 145.20 2250 ---- ---- ---- ---- 143.70 -.60 144.30 2255 ---- ---- ---- ---- 142.80 -.70 143.50 2260 ---- ---- ---- ---- 142.00 -.70 142.70 2265 ---- ---- ---- ---- 141.10 -.70 141.80 2270 ---- ---- ---- ---- 140.30 -.70 141.00 2275 ---- ---- ---- ---- 139.50 -.70 140.20 2280 ---- ---- ---- ---- 138.70 -.80 139.50 2285 ---- ---- ---- ---- 138.00 -.70 138.70 2290 ---- ---- ---- ---- 137.30 -.60 137.90 2295 ---- ---- ---- ---- 136.70 -.50 137.20 2300 ---- ---- ---- ---- 136.00 -.40 136.40 2305 ---- ---- ---- ---- 135.30 -.40 135.70 2310 ---- ---- ---- ---- 134.60 -.40 135.00 2315 ---- ---- ---- ---- 133.90 -.40 134.30 2320 ---- ---- ---- ---- 133.10 -.50 133.60 2325 ---- ---- ---- ---- 132.40 -.50 132.90 2330 ---- ---- ---- ---- 131.60 -.60 132.20 2335 ---- ---- ---- ---- 130.90 -.60 131.50 2340 ---- ---- ---- ---- 130.10 -.80 130.90 2345 ---- ---- ---- ---- 129.40 -.80 130.20 2350 ---- ---- ---- ---- 128.70 -.80 129.50 2355 ---- ---- ---- ---- 127.90 -1.00 128.90 2360 ---- ---- ---- ---- 127.20 -1.10 128.30 2365 ---- ---- ---- ---- 126.50 -1.10 127.60 2370 ---- ---- ---- ---- 125.90 -1.10 127.00 2375 ---- ---- ---- ---- 125.20 -1.20 126.40 2380 ---- ---- ---- ---- 124.50 -1.30 125.80 2390 ---- ---- ---- ---- 123.20 -1.40 124.60 2400 ---- ---- ---- ---- 122.00 -1.40 123.40 2410 ---- ---- ---- ---- 120.80 -1.50 122.30 2420 ---- ---- ---- ---- 119.70 -1.50 121.20 2425 ---- ---- ---- ---- 119.10 -1.50 120.60 2430 ---- ---- ---- ---- 118.60 -1.50 120.10 2440 ---- ---- ---- ---- 117.50 -1.50 119.00 2450 ---- ---- ---- ---- 116.40 -1.60 118.00 2460 ---- ---- ---- ---- 115.40 -1.60 117.00 2470 ---- ---- ---- ---- 114.50 -1.50 116.00 2475 ---- ---- ---- ---- 114.00 -1.50 115.50 2480 ---- ---- ---- ---- 113.50 -1.50 115.00 2500 ---- ---- ---- ---- 111.80 -1.30 113.10 2525 ---- ---- ---- ---- 109.70 -1.20 110.90 2550 ---- ---- ---- ---- 107.80 -1.00 108.80 2575 ---- ---- ---- ---- 106.00 -.80 106.80 2600 ---- ---- ---- ---- 104.30 -.70 105.00 2625 ---- ---- ---- ---- 102.70 -.50 103.20 2650 ---- ---- ---- ---- 101.30 -.30 101.60 2675 ---- ---- ---- ---- 99.90 -.10 100.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 953.50 +.60 952.90 1100 ---- ---- ---- ---- 929.00 +.80 928.20 1125 ---- ---- ---- ---- 904.70 +1.00 903.70 1150 ---- ---- ---- ---- 880.70 +1.20 879.50 1175 ---- ---- ---- ---- 856.80 +1.20 855.60 1200 ---- ---- ---- ---- 833.20 +1.30 831.90 1225 ---- ---- ---- ---- 809.80 +1.30 808.50 1250 ---- ---- ---- ---- 786.60 +1.30 785.30 1270 ---- ---- ---- ---- 768.20 +1.20 767.00 1275 ---- ---- ---- ---- 763.60 +1.20 762.40 1280 ---- ---- ---- ---- 759.00 +1.20 757.80 1290 ---- ---- ---- ---- 749.90 +1.20 748.70 1300 ---- ---- ---- ---- 740.80 +1.10 739.70 1310 ---- ---- ---- ---- 731.70 +1.10 730.60 1320 ---- ---- ---- ---- 722.70 +1.00 721.70 1325 ---- ---- ---- ---- 718.10 +.90 717.20 1330 ---- ---- ---- ---- 713.60 +.90 712.70 1340 ---- ---- ---- ---- 704.60 +.80 703.80 1350 ---- ---- ---- ---- 695.70 +.80 694.90 1360 ---- ---- ---- ---- 686.80 +.80 686.00 1370 ---- ---- ---- ---- 677.90 +.70 677.20 1375 ---- ---- ---- ---- 673.40 +.60 672.80 1380 ---- ---- ---- ---- 669.00 +.60 668.40 1385 ---- ---- ---- ---- 664.60 +.60 664.00 1390 ---- ---- ---- ---- 660.20 +.60 659.60 1395 ---- ---- ---- ---- 655.80 +.50 655.30 1400 ---- ---- ---- ---- 651.40 +.50 650.90 1405 ---- ---- ---- ---- 647.00 +.50 646.50 1410 ---- ---- ---- ---- 642.60 +.40 642.20 1415 ---- ---- ---- ---- 638.20 +.30 637.90 1420 ---- ---- ---- ---- 633.80 +.30 633.50 1425 ---- ---- ---- ---- 629.50 +.30 629.20 1430 ---- ---- ---- ---- 625.10 +.20 624.90 1435 ---- ---- ---- ---- 620.80 +.20 620.60 1440 ---- ---- ---- ---- 616.40 +.10 616.30 1445 ---- ---- ---- ---- 612.10 +.10 612.00 1450 ---- ---- ---- ---- 607.80 +.10 607.70 1455 ---- ---- ---- ---- 603.50 +.10 603.40 1460 ---- ---- ---- ---- 599.10 UNCH 599.10 1465 ---- ---- ---- ---- 594.80 -.10 594.90 1470 ---- ---- ---- ---- 590.60 UNCH 590.60 1475 ---- ---- ---- ---- 586.30 -.10 586.40 1480 ---- ---- ---- ---- 582.00 -.10 582.10 1485 ---- ---- ---- ---- 577.70 -.20 577.90 1490 ---- ---- ---- ---- 573.50 -.20 573.70 1495 ---- ---- ---- ---- 569.20 -.30 569.50 1500 ---- ---- ---- ---- 565.00 -.20 565.20 1505 ---- ---- ---- ---- 560.80 -.20 561.00 1510 ---- ---- ---- ---- 556.50 -.40 556.90 1515 ---- ---- ---- ---- 552.30 -.40 552.70 1520 ---- ---- ---- ---- 548.10 -.40 548.50 1525 ---- ---- ---- ---- 543.90 -.40 544.30 1530 ---- ---- ---- ---- 539.80 -.40 540.20 1535 ---- ---- ---- ---- 535.60 -.40 536.00 1540 ---- ---- ---- ---- 531.40 -.50 531.90 1545 ---- ---- ---- ---- 527.30 -.50 527.80 1550 ---- ---- ---- ---- 523.20 -.40 523.60 1555 ---- ---- ---- ---- 519.10 -.40 519.50 1560 ---- ---- ---- ---- 515.00 -.40 515.40 1565 ---- ---- ---- ---- 510.90 -.50 511.40 1570 ---- ---- ---- ---- 506.80 -.50 507.30 1575 ---- ---- ---- ---- 502.70 -.50 503.20 1580 ---- ---- ---- ---- 498.70 -.50 499.20 1585 ---- ---- ---- ---- 494.60 -.50 495.10 1590 ---- ---- ---- ---- 490.60 -.50 491.10 1595 ---- ---- ---- ---- 486.60 -.50 487.10 1600 ---- ---- ---- ---- 482.60 -.50 483.10 1605 ---- ---- ---- ---- 478.70 -.40 479.10 1610 ---- ---- ---- ---- 474.70 -.40 475.10 1615 ---- ---- ---- ---- 470.80 -.30 471.10 1620 ---- ---- ---- ---- 466.80 -.40 467.20 1625 ---- ---- ---- ---- 462.90 -.30 463.20 1630 ---- ---- ---- ---- 459.00 -.30 459.30 1635 ---- ---- ---- ---- 455.10 -.30 455.40 1640 ---- ---- ---- ---- 451.30 -.20 451.50 1645 ---- ---- ---- ---- 447.40 -.30 447.70 1650 ---- ---- ---- ---- 443.60 -.20 443.80 1655 ---- ---- ---- ---- 439.70 -.30 440.00 1660 ---- ---- ---- ---- 435.90 -.30 436.20 1665 ---- ---- ---- ---- 432.10 -.30 432.40 1670 ---- ---- ---- ---- 428.30 -.30 428.60 1675 ---- ---- ---- ---- 424.60 -.30 424.90 1680 ---- ---- ---- ---- 420.80 -.40 421.20 1685 ---- ---- ---- ---- 417.10 -.40 417.50 1690 ---- ---- ---- ---- 413.30 -.50 413.80 1695 ---- ---- ---- ---- 409.60 -.50 410.10 1700 ---- ---- ---- ---- 405.90 -.60 406.50 1705 ---- ---- ---- ---- 402.20 -.70 402.90 1710 ---- ---- ---- ---- 398.50 -.80 399.30 1715 ---- ---- ---- ---- 394.90 -.90 395.80 1720 ---- ---- ---- ---- 391.20 -1.10 392.30 1725 ---- ---- ---- ---- 387.60 -1.20 388.80 1730 ---- ---- ---- ---- 384.00 -1.30 385.30 1735 ---- ---- ---- ---- 380.50 -1.30 381.80 1740 ---- ---- ---- ---- 376.90 -1.40 378.30 1745 ---- ---- ---- ---- 373.50 -1.40 374.90 1750 ---- ---- ---- ---- 370.00 -1.40 371.40 1755 ---- ---- ---- ---- 366.60 -1.40 368.00 1760 ---- ---- ---- ---- 363.20 -1.40 364.60 1765 ---- ---- ---- ---- 359.80 -1.40 361.20 1770 ---- ---- ---- ---- 356.50 -1.30 357.80 1775 ---- ---- ---- ---- 353.20 -1.30 354.50 1780 ---- ---- ---- ---- 350.00 -1.20 351.20 1785 ---- ---- ---- ---- 346.80 -1.10 347.90 1790 ---- ---- ---- ---- 343.60 -1.00 344.60 1795 ---- ---- ---- ---- 340.40 -.90 341.30 1800 ---- ---- ---- ---- 337.30 -.80 338.10 1805 ---- ---- ---- ---- 334.20 -.70 334.90 1810 ---- ---- ---- ---- 331.10 -.70 331.80 1815 ---- ---- ---- ---- 328.10 -.50 328.60 1820 ---- ---- ---- ---- 325.10 -.40 325.50 1825 ---- ---- ---- ---- 322.20 -.20 322.40 1830 ---- ---- ---- ---- 319.20 -.20 319.40 1835 ---- ---- ---- ---- 316.30 -.10 316.40 1840 ---- ---- ---- ---- 313.50 UNCH 313.50 1845 ---- ---- ---- ---- 310.60 +.10 310.50 1850 ---- ---- ---- ---- 307.80 +.20 307.60 1855 ---- ---- ---- ---- 305.10 +.30 304.80 1860 ---- ---- ---- ---- 302.30 +.30 302.00 1865 ---- ---- ---- ---- 299.60 +.40 299.20 1870 ---- ---- ---- ---- 296.90 +.40 296.50 1875 ---- ---- ---- ---- 294.30 +.50 293.80 1880 ---- ---- ---- ---- 291.60 +.40 291.20 1885 ---- ---- ---- ---- 289.00 +.40 288.60 1890 ---- ---- ---- ---- 286.50 +.50 286.00 1895 ---- ---- ---- ---- 283.90 +.50 283.40 1900 ---- ---- ---- ---- 281.40 +.50 280.90 1905 ---- ---- ---- ---- 278.90 +.40 278.50 1910 ---- ---- ---- ---- 276.50 +.50 276.00 1915 ---- ---- ---- ---- 274.00 +.40 273.60 1920 ---- ---- ---- ---- 271.60 +.30 271.30 1925 ---- ---- ---- ---- 269.20 +.30 268.90 1930 ---- ---- ---- ---- 266.90 +.30 266.60 1935 ---- ---- ---- ---- 264.60 +.20 264.40 1940 ---- ---- ---- ---- 262.30 +.10 262.20 1945 ---- ---- ---- ---- 260.00 UNCH 260.00 1950 ---- ---- ---- ---- 257.80 UNCH 257.80 1955 ---- ---- ---- ---- 255.60 UNCH 255.60 1960 ---- ---- ---- ---- 253.40 -.10 253.50 1965 ---- ---- ---- ---- 251.20 -.20 251.40 1970 ---- ---- ---- ---- 249.10 -.30 249.40 1975 ---- ---- ---- ---- 247.00 -.40 247.40 1980 ---- ---- ---- ---- 244.90 -.50 245.40 1985 ---- ---- ---- ---- 242.90 -.50 243.40 1990 ---- ---- ---- ---- 240.80 -.60 241.40 1995 ---- ---- ---- ---- 238.80 -.70 239.50 2000 ---- ---- ---- ---- 236.90 -.70 237.60 2005 ---- ---- ---- ---- 234.90 -.80 235.70 2010 ---- ---- ---- ---- 233.00 -.90 233.90 2015 ---- ---- ---- ---- 231.10 -.90 232.00 2020 ---- ---- ---- ---- 229.20 -1.00 230.20 2025 ---- ---- ---- ---- 227.40 -1.00 228.40 2030 ---- ---- ---- ---- 225.60 -1.00 226.60 2035 ---- ---- ---- ---- 223.80 -1.10 224.90 2040 ---- ---- ---- ---- 222.00 -1.10 223.10 2045 ---- ---- ---- ---- 220.30 -1.10 221.40 2050 ---- ---- ---- ---- 218.60 -1.10 219.70 2055 ---- ---- ---- ---- 216.90 -1.10 218.00 2060 ---- ---- ---- ---- 215.30 -1.00 216.30 2065 ---- ---- ---- ---- 213.60 -1.10 214.70 2070 ---- ---- ---- ---- 212.00 -1.10 213.10 2075 ---- ---- ---- ---- 210.40 -1.10 211.50 2080 ---- ---- ---- ---- 208.90 -1.00 209.90 2085 ---- ---- ---- ---- 207.40 -1.00 208.40 2090 ---- ---- ---- ---- 205.90 -.90 206.80 2095 ---- ---- ---- ---- 204.40 -.90 205.30 2100 ---- ---- ---- ---- 203.00 -.90 203.90 2105 ---- ---- ---- ---- 201.60 -.80 202.40 2110 ---- ---- ---- ---- 200.20 -.80 201.00 2115 ---- ---- ---- ---- 198.90 -.70 199.60 2120 ---- ---- ---- ---- 197.60 -.60 198.20 2125 ---- ---- ---- ---- 196.30 -.60 196.90 2130 ---- ---- ---- ---- 195.00 -.60 195.60 2135 ---- ---- ---- ---- 193.80 -.50 194.30 2140 ---- ---- ---- ---- 192.60 -.50 193.10 2145 ---- ---- ---- ---- 191.50 -.30 191.80 2150 ---- ---- ---- ---- 190.30 -.30 190.60 2155 ---- ---- ---- ---- 189.20 -.20 189.40 2160 ---- ---- ---- ---- 188.10 -.20 188.30 2165 ---- ---- ---- ---- 187.00 -.20 187.20 2170 ---- ---- ---- ---- 185.90 -.10 186.00 2175 ---- ---- ---- ---- 184.90 -.10 185.00 2180 ---- ---- ---- ---- 183.90 UNCH 183.90 2185 ---- ---- ---- ---- 182.80 UNCH 182.80 2190 ---- ---- ---- ---- 181.80 UNCH 181.80 2195 ---- ---- ---- ---- 180.80 UNCH 180.80 2200 ---- ---- ---- ---- 179.80 UNCH 179.80 2205 ---- ---- ---- ---- 178.90 +.10 178.80 2210 ---- ---- ---- ---- 177.90 +.10 177.80 2215 ---- ---- ---- ---- 176.90 UNCH 176.90 2220 ---- ---- ---- ---- 176.00 +.10 175.90 2225 ---- ---- ---- ---- 175.00 UNCH 175.00 2230 ---- ---- ---- ---- 174.00 -.10 174.10 2235 ---- ---- ---- ---- 173.10 -.10 173.20 2240 ---- ---- ---- ---- 172.10 -.20 172.30 2245 ---- ---- ---- ---- 171.20 -.20 171.40 2250 ---- ---- ---- ---- 170.20 -.30 170.50 2255 ---- ---- ---- ---- 169.30 -.40 169.70 2260 ---- ---- ---- ---- 168.40 -.40 168.80 2265 ---- ---- ---- ---- 167.50 -.50 168.00 2270 ---- ---- ---- ---- 166.60 -.60 167.20 2275 ---- ---- ---- ---- 165.70 -.70 166.40 2280 ---- ---- ---- ---- 164.90 -.70 165.60 2285 ---- ---- ---- ---- 164.00 -.80 164.80 2290 ---- ---- ---- ---- 163.20 -.80 164.00 2295 ---- ---- ---- ---- 162.40 -.90 163.30 2300 ---- ---- ---- ---- 161.70 -.80 162.50 2305 ---- ---- ---- ---- 161.00 -.80 161.80 2310 ---- ---- ---- ---- 160.30 -.70 161.00 2315 ---- ---- ---- ---- 159.70 -.60 160.30 2320 ---- ---- ---- ---- 159.00 -.60 159.60 2325 ---- ---- ---- ---- 158.40 -.50 158.90 2330 ---- ---- ---- ---- 157.80 -.40 158.20 2335 ---- ---- ---- ---- 157.10 -.40 157.50 2340 ---- ---- ---- ---- 156.40 -.40 156.80 2345 ---- ---- ---- ---- 155.70 -.50 156.20 2350 ---- ---- ---- ---- 155.00 -.50 155.50 2355 ---- ---- ---- ---- 154.20 -.70 154.90 2360 ---- ---- ---- ---- 153.50 -.70 154.20 2365 ---- ---- ---- ---- 152.80 -.80 153.60 2370 ---- ---- ---- ---- 152.10 -.90 153.00 2375 ---- ---- ---- ---- 151.40 -1.00 152.40 2380 ---- ---- ---- ---- 150.80 -.90 151.70 2385 ---- ---- ---- ---- 150.10 -1.00 151.10 2390 ---- ---- ---- ---- 149.50 -1.00 150.50 2400 ---- ---- ---- ---- 148.40 -1.00 149.40 2410 ---- ---- ---- ---- 147.30 -.90 148.20 2420 ---- ---- ---- ---- 146.20 -.90 147.10 2425 ---- ---- ---- ---- 145.70 -.80 146.50 2430 ---- ---- ---- ---- 145.20 -.80 146.00 2440 ---- ---- ---- ---- 144.20 -.70 144.90 2450 ---- ---- ---- ---- 143.20 -.70 143.90 2460 ---- ---- ---- ---- 142.20 -.60 142.80 2470 ---- ---- ---- ---- 141.30 -.50 141.80 2475 ---- ---- ---- ---- 140.80 -.50 141.30 2480 ---- ---- ---- ---- 140.30 -.60 140.90 2500 ---- ---- ---- ---- 138.40 -.60 139.00 2525 ---- ---- ---- ---- 136.10 -.60 136.70 2550 ---- ---- ---- ---- 133.90 -.70 134.60 2575 ---- ---- ---- ---- 131.80 -.90 132.70 2600 ---- ---- ---- ---- 129.80 -1.00 130.80 2625 ---- ---- ---- ---- 127.90 -1.10 129.00 2650 ---- ---- ---- ---- 126.20 -1.20 127.40 2675 ---- ---- ---- ---- 124.50 -1.30 125.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 728.70 +4.20 724.50 1350 ---- ---- ---- ---- 706.80 +4.20 702.60 1375 ---- ---- ---- ---- 685.20 +4.30 680.90 1400 ---- ---- ---- ---- 663.80 +4.20 659.60 1425 ---- ---- ---- ---- 642.60 +4.10 638.50 1450 ---- ---- ---- ---- 621.80 +4.00 617.80 1475 ---- ---- ---- ---- 601.10 +3.70 597.40 1500 ---- ---- ---- ---- 580.70 +3.50 577.20 1520 ---- ---- ---- ---- 564.60 +3.30 561.30 1525 ---- ---- ---- ---- 560.60 +3.20 557.40 1530 ---- ---- ---- ---- 556.60 +3.10 553.50 1540 ---- ---- ---- ---- 548.60 +3.00 545.60 1550 ---- ---- ---- ---- 540.70 +2.80 537.90 1560 ---- ---- ---- ---- 532.80 +2.70 530.10 1570 ---- ---- ---- ---- 524.90 +2.50 522.40 1575 ---- ---- ---- ---- 521.00 +2.40 518.60 1580 ---- ---- ---- ---- 517.10 +2.30 514.80 1590 ---- ---- ---- ---- 509.30 +2.10 507.20 1600 ---- ---- ---- ---- 501.60 +1.90 499.70 1610 ---- ---- ---- ---- 493.90 +1.70 492.20 1615 ---- ---- ---- ---- 490.10 +1.70 488.40 1620 ---- ---- ---- ---- 486.20 +1.50 484.70 1625 ---- ---- ---- ---- 482.40 +1.40 481.00 1630 ---- ---- ---- ---- 478.60 +1.30 477.30 1635 ---- ---- ---- ---- 474.80 +1.20 473.60 1640 ---- ---- ---- ---- 471.00 +1.00 470.00 1645 ---- ---- ---- ---- 467.30 +1.00 466.30 1650 ---- ---- ---- ---- 463.50 +.80 462.70 1655 ---- ---- ---- ---- 459.80 +.80 459.00 1660 ---- ---- ---- ---- 456.00 +.60 455.40 1665 ---- ---- ---- ---- 452.30 +.50 451.80 1670 ---- ---- ---- ---- 448.60 +.40 448.20 1675 ---- ---- ---- ---- 444.90 +.30 444.60 1680 ---- ---- ---- ---- 441.20 +.20 441.00 1685 ---- ---- ---- ---- 437.50 UNCH 437.50 1690 ---- ---- ---- ---- 433.80 -.10 433.90 1695 ---- ---- ---- ---- 430.10 -.30 430.40 1700 ---- ---- ---- ---- 426.50 -.40 426.90 1705 ---- ---- ---- ---- 422.80 -.50 423.30 1710 ---- ---- ---- ---- 419.20 -.60 419.80 1715 ---- ---- ---- ---- 415.50 -.80 416.30 1720 ---- ---- ---- ---- 411.90 -1.00 412.90 1725 ---- ---- ---- ---- 408.30 -1.10 409.40 1730 ---- ---- ---- ---- 404.80 -1.10 405.90 1735 ---- ---- ---- ---- 401.20 -1.30 402.50 1740 ---- ---- ---- ---- 397.70 -1.40 399.10 1745 ---- ---- ---- ---- 394.20 -1.50 395.70 1750 ---- ---- ---- ---- 390.80 -1.40 392.20 1755 ---- ---- ---- ---- 387.30 -1.60 388.90 1760 ---- ---- ---- ---- 384.00 -1.50 385.50 1765 ---- ---- ---- ---- 380.60 -1.50 382.10 1770 ---- ---- ---- ---- 377.30 -1.50 378.80 1775 ---- ---- ---- ---- 374.00 -1.50 375.50 1780 ---- ---- ---- ---- 370.80 -1.40 372.20 1785 ---- ---- ---- ---- 367.50 -1.40 368.90 1790 ---- ---- ---- ---- 364.40 -1.20 365.60 1795 ---- ---- ---- ---- 361.20 -1.20 362.40 1800 ---- ---- ---- ---- 358.10 -1.10 359.20 1805 ---- ---- ---- ---- 355.00 -1.00 356.00 1810 ---- ---- ---- ---- 352.00 -.80 352.80 1815 ---- ---- ---- ---- 348.90 -.80 349.70 1820 ---- ---- ---- ---- 346.00 -.60 346.60 1825 ---- ---- ---- ---- 343.00 -.50 343.50 1830 ---- ---- ---- ---- 340.10 -.40 340.50 1835 ---- ---- ---- ---- 337.20 -.30 337.50 1840 ---- ---- ---- ---- 334.40 -.10 334.50 1845 ---- ---- ---- ---- 331.50 -.10 331.60 1850 ---- ---- ---- ---- 328.80 +.10 328.70 1855 ---- ---- ---- ---- 326.00 +.10 325.90 1860 ---- ---- ---- ---- 323.30 +.30 323.00 1865 ---- ---- ---- ---- 320.60 +.30 320.30 1870 ---- ---- ---- ---- 317.90 +.40 317.50 1875 ---- ---- ---- ---- 315.30 +.40 314.90 1880 ---- ---- ---- ---- 312.70 +.50 312.20 1885 ---- ---- ---- ---- 310.10 +.50 309.60 1890 ---- ---- ---- ---- 307.50 +.50 307.00 1895 ---- ---- ---- ---- 305.00 +.50 304.50 1900 ---- ---- ---- ---- 302.50 +.50 302.00 1905 ---- ---- ---- ---- 300.00 +.50 299.50 1910 ---- ---- ---- ---- 297.60 +.50 297.10 1915 ---- ---- ---- ---- 295.20 +.50 294.70 1920 ---- ---- ---- ---- 292.80 +.50 292.30 1925 ---- ---- ---- ---- 290.40 +.40 290.00 1930 ---- ---- ---- ---- 288.10 +.40 287.70 1935 ---- ---- ---- ---- 285.80 +.40 285.40 1940 ---- ---- ---- ---- 283.50 +.30 283.20 1945 ---- ---- ---- ---- 281.20 +.20 281.00 1950 ---- ---- ---- ---- 279.00 +.10 278.90 1955 ---- ---- ---- ---- 276.80 +.10 276.70 1960 ---- ---- ---- ---- 274.60 UNCH 274.60 1965 ---- ---- ---- ---- 272.50 -.10 272.60 1970 ---- ---- ---- ---- 270.30 -.20 270.50 1975 ---- ---- ---- ---- 268.20 -.30 268.50 1980 ---- ---- ---- ---- 266.20 -.30 266.50 1985 ---- ---- ---- ---- 264.10 -.40 264.50 1990 ---- ---- ---- ---- 262.10 -.50 262.60 1995 ---- ---- ---- ---- 260.10 -.60 260.70 2000 ---- ---- ---- ---- 258.20 -.60 258.80 2005 ---- ---- ---- ---- 256.20 -.70 256.90 2010 ---- ---- ---- ---- 254.30 -.80 255.10 2015 ---- ---- ---- ---- 252.40 -.90 253.30 2020 ---- ---- ---- ---- 250.60 -.90 251.50 2025 ---- ---- ---- ---- 248.70 -1.00 249.70 2030 ---- ---- ---- ---- 246.90 -1.10 248.00 2035 ---- ---- ---- ---- 245.20 -1.00 246.20 2040 ---- ---- ---- ---- 243.40 -1.10 244.50 2045 ---- ---- ---- ---- 241.70 -1.10 242.80 2050 ---- ---- ---- ---- 240.00 -1.10 241.10 2055 ---- ---- ---- ---- 238.30 -1.10 239.40 2060 ---- ---- ---- ---- 236.60 -1.20 237.80 2065 ---- ---- ---- ---- 235.00 -1.20 236.20 2070 ---- ---- ---- ---- 233.40 -1.10 234.50 2075 ---- ---- ---- ---- 231.80 -1.20 233.00 2080 ---- ---- ---- ---- 230.30 -1.10 231.40 2085 ---- ---- ---- ---- 228.70 -1.10 229.80 2090 ---- ---- ---- ---- 227.20 -1.10 228.30 2095 ---- ---- ---- ---- 225.80 -1.00 226.80 2100 ---- ---- ---- ---- 224.30 -1.00 225.30 2105 ---- ---- ---- ---- 222.90 -1.00 223.90 2110 ---- ---- ---- ---- 221.60 -.90 222.50 2115 ---- ---- ---- ---- 220.20 -.90 221.10 2120 ---- ---- ---- ---- 218.90 -.80 219.70 2125 ---- ---- ---- ---- 217.60 -.80 218.40 2130 ---- ---- ---- ---- 216.30 -.70 217.00 2135 ---- ---- ---- ---- 215.10 -.70 215.80 2140 ---- ---- ---- ---- 213.90 -.60 214.50 2145 ---- ---- ---- ---- 212.70 -.60 213.30 2150 ---- ---- ---- ---- 211.60 -.50 212.10 2155 ---- ---- ---- ---- 210.50 -.40 210.90 2160 ---- ---- ---- ---- 209.40 -.30 209.70 2165 ---- ---- ---- ---- 208.30 -.30 208.60 2170 ---- ---- ---- ---- 207.30 -.20 207.50 2175 ---- ---- ---- ---- 206.30 -.10 206.40 2180 ---- ---- ---- ---- 205.20 -.10 205.30 2185 ---- ---- ---- ---- 204.20 -.10 204.30 2190 ---- ---- ---- ---- 203.30 UNCH 203.30 2195 ---- ---- ---- ---- 202.30 UNCH 202.30 2200 ---- ---- ---- ---- 201.30 UNCH 201.30 2205 ---- ---- ---- ---- 200.40 +.10 200.30 2210 ---- ---- ---- ---- 199.50 +.10 199.40 2215 ---- ---- ---- ---- 198.50 UNCH 198.50 2220 ---- ---- ---- ---- 197.60 +.10 197.50 2225 ---- ---- ---- ---- 196.70 +.10 196.60 2230 ---- ---- ---- ---- 195.80 +.10 195.70 2235 ---- ---- ---- ---- 194.80 UNCH 194.80 2240 ---- ---- ---- ---- 193.90 -.10 194.00 2245 ---- ---- ---- ---- 193.00 -.10 193.10 2250 ---- ---- ---- ---- 192.10 -.20 192.30 2255 ---- ---- ---- ---- 191.20 -.20 191.40 2260 ---- ---- ---- ---- 190.30 -.30 190.60 2265 ---- ---- ---- ---- 189.40 -.40 189.80 2270 ---- ---- ---- ---- 188.50 -.50 189.00 2275 ---- ---- ---- ---- 187.60 -.60 188.20 2280 ---- ---- ---- ---- 186.80 -.60 187.40 2285 ---- ---- ---- ---- 185.90 -.70 186.60 2290 ---- ---- ---- ---- 185.10 -.80 185.90 2295 ---- ---- ---- ---- 184.30 -.80 185.10 2300 ---- ---- ---- ---- 183.60 -.80 184.40 2305 ---- ---- ---- ---- 182.80 -.90 183.70 2310 ---- ---- ---- ---- 182.10 -.90 183.00 2315 ---- ---- ---- ---- 181.40 -.90 182.30 2320 ---- ---- ---- ---- 180.80 -.80 181.60 2325 ---- ---- ---- ---- 180.20 -.70 180.90 2330 ---- ---- ---- ---- 179.60 -.60 180.20 2335 ---- ---- ---- ---- 179.00 -.50 179.50 2340 ---- ---- ---- ---- 178.40 -.50 178.90 2345 ---- ---- ---- ---- 177.80 -.40 178.20 2350 ---- ---- ---- ---- 177.10 -.50 177.60 2355 ---- ---- ---- ---- 176.50 -.50 177.00 2360 ---- ---- ---- ---- 175.80 -.60 176.40 2365 ---- ---- ---- ---- 175.10 -.60 175.70 2370 ---- ---- ---- ---- 174.40 -.70 175.10 2375 ---- ---- ---- ---- 173.70 -.80 174.50 2380 ---- ---- ---- ---- 173.00 -1.00 174.00 2385 ---- ---- ---- ---- 172.40 -1.00 173.40 2390 ---- ---- ---- ---- 171.70 -1.10 172.80 2395 ---- ---- ---- ---- 171.10 -1.10 172.20 2400 ---- ---- ---- ---- 170.50 -1.20 171.70 2410 ---- ---- ---- ---- 169.50 -1.00 170.50 2420 ---- ---- ---- ---- 168.40 -1.00 169.40 2425 ---- ---- ---- ---- 167.90 -1.00 168.90 2430 ---- ---- ---- ---- 167.50 -.90 168.40 2440 ---- ---- ---- ---- 166.50 -.80 167.30 2450 ---- ---- ---- ---- 165.60 -.70 166.30 2460 ---- ---- ---- ---- 164.80 -.50 165.30 2470 ---- ---- ---- ---- 163.90 -.50 164.40 2475 ---- ---- ---- ---- 163.50 -.40 163.90 2480 ---- ---- ---- ---- 163.10 -.30 163.40 2490 ---- ---- ---- ---- 162.30 -.20 162.50 2500 ---- ---- ---- ---- 161.50 -.10 161.60 2525 ---- ---- ---- ---- 159.60 +.10 159.50 2550 ---- ---- ---- ---- 157.80 +.30 157.50 2575 ---- ---- ---- ---- 156.20 +.60 155.60 2600 ---- ---- ---- ---- 154.70 +.90 153.80 2625 ---- ---- ---- ---- 153.30 +1.20 152.10 2650 ---- ---- ---- ---- 152.00 +1.40 150.60 2675 ---- ---- ---- ---- 150.80 +1.70 149.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 731.40 +5.20 726.20 1375 ---- ---- ---- ---- 710.10 +5.20 704.90 1400 ---- ---- ---- ---- 689.00 +5.00 684.00 1425 ---- ---- ---- ---- 668.20 +4.90 663.30 1450 ---- ---- ---- ---- 647.60 +4.80 642.80 1475 ---- ---- ---- ---- 627.20 +4.50 622.70 1500 ---- ---- ---- ---- 607.10 +4.20 602.90 1525 ---- ---- ---- ---- 587.20 +3.90 583.30 1530 ---- ---- ---- ---- 583.20 +3.80 579.40 1540 ---- ---- ---- ---- 575.30 +3.60 571.70 1550 ---- ---- ---- ---- 567.50 +3.50 564.00 1560 ---- ---- ---- ---- 559.70 +3.30 556.40 1570 ---- ---- ---- ---- 551.90 +3.10 548.80 1575 ---- ---- ---- ---- 548.10 +3.10 545.00 1580 ---- ---- ---- ---- 544.20 +3.00 541.20 1590 ---- ---- ---- ---- 536.50 +2.80 533.70 1600 ---- ---- ---- ---- 528.80 +2.50 526.30 1610 ---- ---- ---- ---- 521.20 +2.30 518.90 1620 ---- ---- ---- ---- 513.60 +2.10 511.50 1625 ---- ---- ---- ---- 509.80 +2.00 507.80 1630 ---- ---- ---- ---- 506.10 +1.90 504.20 1635 ---- ---- ---- ---- 502.30 +1.80 500.50 1640 ---- ---- ---- ---- 498.50 +1.60 496.90 1645 ---- ---- ---- ---- 494.80 +1.50 493.30 1650 ---- ---- ---- ---- 491.10 +1.50 489.60 1655 ---- ---- ---- ---- 487.30 +1.30 486.00 1660 ---- ---- ---- ---- 483.60 +1.10 482.50 1665 ---- ---- ---- ---- 479.90 +1.00 478.90 1670 ---- ---- ---- ---- 476.20 +.90 475.30 1675 ---- ---- ---- ---- 472.50 +.80 471.70 1680 ---- ---- ---- ---- 468.90 +.70 468.20 1685 ---- ---- ---- ---- 465.20 +.50 464.70 1690 ---- ---- ---- ---- 461.50 +.40 461.10 1695 ---- ---- ---- ---- 457.90 +.30 457.60 1700 ---- ---- ---- ---- 454.20 +.10 454.10 1705 ---- ---- ---- ---- 450.60 UNCH 450.60 1710 ---- ---- ---- ---- 447.00 -.10 447.10 1715 ---- ---- ---- ---- 443.40 -.30 443.70 1720 ---- ---- ---- ---- 439.80 -.40 440.20 1725 ---- ---- ---- ---- 436.20 -.60 436.80 1730 ---- ---- ---- ---- 432.60 -.70 433.30 1735 ---- ---- ---- ---- 429.00 -.90 429.90 1740 ---- ---- ---- ---- 425.50 -1.00 426.50 1745 ---- ---- ---- ---- 421.90 -1.20 423.10 1750 ---- ---- ---- ---- 418.40 -1.30 419.70 1755 ---- ---- ---- ---- 414.90 -1.40 416.30 1760 ---- ---- ---- ---- 411.40 -1.50 412.90 1765 ---- ---- ---- ---- 408.00 -1.60 409.60 1770 ---- ---- ---- ---- 404.60 -1.60 406.20 1775 ---- ---- ---- ---- 401.30 -1.60 402.90 1780 ---- ---- ---- ---- 397.90 -1.70 399.60 1785 ---- ---- ---- ---- 394.60 -1.70 396.30 1790 ---- ---- ---- ---- 391.40 -1.60 393.00 1795 ---- ---- ---- ---- 388.20 -1.50 389.70 1800 ---- ---- ---- ---- 385.00 -1.50 386.50 1805 ---- ---- ---- ---- 381.80 -1.50 383.30 1810 ---- ---- ---- ---- 378.70 -1.40 380.10 1815 ---- ---- ---- ---- 375.60 -1.30 376.90 1820 ---- ---- ---- ---- 372.60 -1.10 373.70 1825 ---- ---- ---- ---- 369.50 -1.10 370.60 1830 ---- ---- ---- ---- 366.60 -.90 367.50 1835 ---- ---- ---- ---- 363.60 -.80 364.40 1840 ---- ---- ---- ---- 360.70 -.70 361.40 1845 ---- ---- ---- ---- 357.80 -.60 358.40 1850 ---- ---- ---- ---- 355.00 -.40 355.40 1855 ---- ---- ---- ---- 352.10 -.30 352.40 1860 ---- ---- ---- ---- 349.40 -.10 349.50 1865 ---- ---- ---- ---- 346.60 -.10 346.70 1870 ---- ---- ---- ---- 343.90 +.10 343.80 1875 ---- ---- ---- ---- 341.20 +.20 341.00 1880 ---- ---- ---- ---- 338.50 +.20 338.30 1885 ---- ---- ---- ---- 335.90 +.30 335.60 1890 ---- ---- ---- ---- 333.30 +.40 332.90 1895 ---- ---- ---- ---- 330.70 +.40 330.30 1900 ---- ---- ---- ---- 328.20 +.50 327.70 1905 ---- ---- ---- ---- 325.70 +.60 325.10 1910 ---- ---- ---- ---- 323.20 +.60 322.60 1915 ---- ---- ---- ---- 320.70 +.60 320.10 1920 ---- ---- ---- ---- 318.30 +.60 317.70 1925 ---- ---- ---- ---- 315.90 +.60 315.30 1930 ---- ---- ---- ---- 313.50 +.60 312.90 1935 ---- ---- ---- ---- 311.10 +.50 310.60 1940 ---- ---- ---- ---- 308.80 +.50 308.30 1945 ---- ---- ---- ---- 306.50 +.50 306.00 1950 ---- ---- ---- ---- 304.20 +.40 303.80 1955 ---- ---- ---- ---- 302.00 +.40 301.60 1960 ---- ---- ---- ---- 299.80 +.30 299.50 1965 ---- ---- ---- ---- 297.60 +.30 297.30 1970 ---- ---- ---- ---- 295.40 +.20 295.20 1975 ---- ---- ---- ---- 293.30 +.10 293.20 1980 ---- ---- ---- ---- 291.10 UNCH 291.10 1985 ---- ---- ---- ---- 289.10 UNCH 289.10 1990 ---- ---- ---- ---- 287.00 -.20 287.20 1995 ---- ---- ---- ---- 285.00 -.20 285.20 2000 ---- ---- ---- ---- 282.90 -.40 283.30 2005 ---- ---- ---- ---- 281.00 -.40 281.40 2010 ---- ---- ---- ---- 279.00 -.50 279.50 2015 ---- ---- ---- ---- 277.10 -.60 277.70 2020 ---- ---- ---- ---- 275.20 -.60 275.80 2025 ---- ---- ---- ---- 273.30 -.70 274.00 2030 ---- ---- ---- ---- 271.40 -.90 272.30 2035 ---- ---- ---- ---- 269.60 -.90 270.50 2040 ---- ---- ---- ---- 267.80 -1.00 268.80 2045 ---- ---- ---- ---- 266.00 -1.00 267.00 2050 ---- ---- ---- ---- 264.30 -1.00 265.30 2055 ---- ---- ---- ---- 262.50 -1.20 263.70 2060 ---- ---- ---- ---- 260.80 -1.20 262.00 2065 ---- ---- ---- ---- 259.10 -1.20 260.30 2070 ---- ---- ---- ---- 257.50 -1.20 258.70 2075 ---- ---- ---- ---- 255.90 -1.20 257.10 2080 ---- ---- ---- ---- 254.30 -1.20 255.50 2085 ---- ---- ---- ---- 252.70 -1.20 253.90 2090 ---- ---- ---- ---- 251.10 -1.30 252.40 2095 ---- ---- ---- ---- 249.60 -1.20 250.80 2100 ---- ---- ---- ---- 248.10 -1.20 249.30 2105 ---- ---- ---- ---- 246.60 -1.20 247.80 2110 ---- ---- ---- ---- 245.20 -1.10 246.30 2115 ---- ---- ---- ---- 243.80 -1.10 244.90 2120 ---- ---- ---- ---- 242.40 -1.10 243.50 2125 ---- ---- ---- ---- 241.00 -1.10 242.10 2130 ---- ---- ---- ---- 239.70 -1.00 240.70 2135 ---- ---- ---- ---- 238.40 -.90 239.30 2140 ---- ---- ---- ---- 237.20 -.80 238.00 2145 ---- ---- ---- ---- 235.90 -.80 236.70 2150 ---- ---- ---- ---- 234.70 -.70 235.40 2155 ---- ---- ---- ---- 233.50 -.70 234.20 2160 ---- ---- ---- ---- 232.40 -.60 233.00 2165 ---- ---- ---- ---- 231.30 -.50 231.80 2170 ---- ---- ---- ---- 230.20 -.50 230.70 2175 ---- ---- ---- ---- 229.10 -.40 229.50 2180 ---- ---- ---- ---- 228.10 -.30 228.40 2185 ---- ---- ---- ---- 227.10 -.30 227.40 2190 ---- ---- ---- ---- 226.10 -.20 226.30 2195 ---- ---- ---- ---- 225.10 -.20 225.30 2200 ---- ---- ---- ---- 224.20 -.10 224.30 2205 ---- ---- ---- ---- 223.20 -.10 223.30 2210 ---- ---- ---- ---- 222.30 UNCH 222.30 2215 ---- ---- ---- ---- 221.40 +.10 221.30 2220 ---- ---- ---- ---- 220.50 +.10 220.40 2225 ---- ---- ---- ---- 219.60 +.10 219.50 2230 ---- ---- ---- ---- 218.70 +.10 218.60 2235 ---- ---- ---- ---- 217.80 +.10 217.70 2240 ---- ---- ---- ---- 216.90 +.10 216.80 2245 ---- ---- ---- ---- 216.10 +.10 216.00 2250 ---- ---- ---- ---- 215.20 +.10 215.10 2255 ---- ---- ---- ---- 214.30 UNCH 214.30 2260 ---- ---- ---- ---- 213.50 UNCH 213.50 2265 ---- ---- ---- ---- 212.60 -.10 212.70 2270 ---- ---- ---- ---- 211.70 -.20 211.90 2275 ---- ---- ---- ---- 210.80 -.30 211.10 2280 ---- ---- ---- ---- 210.00 -.30 210.30 2285 ---- ---- ---- ---- 209.10 -.40 209.50 2290 ---- ---- ---- ---- 208.30 -.50 208.80 2295 ---- ---- ---- ---- 207.50 -.50 208.00 2300 ---- ---- ---- ---- 206.60 -.70 207.30 2305 ---- ---- ---- ---- 205.80 -.80 206.60 2310 ---- ---- ---- ---- 205.10 -.70 205.80 2315 ---- ---- ---- ---- 204.30 -.80 205.10 2320 ---- ---- ---- ---- 203.60 -.80 204.40 2325 ---- ---- ---- ---- 202.90 -.80 203.70 2330 ---- ---- ---- ---- 202.20 -.90 203.10 2335 ---- ---- ---- ---- 201.60 -.80 202.40 2340 ---- ---- ---- ---- 201.00 -.80 201.80 2345 ---- ---- ---- ---- 200.40 -.70 201.10 2350 ---- ---- ---- ---- 199.90 -.60 200.50 2355 ---- ---- ---- ---- 199.40 -.40 199.80 2360 ---- ---- ---- ---- 198.90 -.30 199.20 2365 ---- ---- ---- ---- 198.30 -.30 198.60 2370 ---- ---- ---- ---- 197.80 -.20 198.00 2375 ---- ---- ---- ---- 197.30 -.10 197.40 2380 ---- ---- ---- ---- 196.70 -.10 196.80 2385 ---- ---- ---- ---- 196.20 -.10 196.30 2390 ---- ---- ---- ---- 195.60 -.10 195.70 2400 ---- ---- ---- ---- 194.50 -.10 194.60 2410 ---- ---- ---- ---- 193.30 -.20 193.50 2420 ---- ---- ---- ---- 192.20 -.30 192.50 2425 ---- ---- ---- ---- 191.60 -.30 191.90 2430 ---- ---- ---- ---- 191.00 -.40 191.40 2440 ---- ---- ---- ---- 189.90 -.50 190.40 2450 ---- ---- ---- ---- 188.80 -.70 189.50 2460 ---- ---- ---- ---- 187.70 -.80 188.50 2470 ---- ---- ---- ---- 186.60 -1.00 187.60 2475 ---- ---- ---- ---- 186.10 -1.10 187.20 2480 ---- ---- ---- ---- 185.50 -1.20 186.70 2500 ---- ---- ---- ---- 183.50 -1.50 185.00 2525 ---- ---- ---- ---- 181.00 -2.00 183.00 2550 ---- ---- ---- ---- 178.80 -2.30 181.10 2575 ---- ---- ---- ---- 176.60 -2.70 179.30 2600 ---- ---- ---- ---- 174.50 -3.10 177.60 2625 ---- ---- ---- ---- 172.60 -3.50 176.10 2650 ---- ---- ---- ---- 170.80 -3.80 174.60 2675 ---- ---- ---- ---- 169.10 -4.20 173.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 749.30 -2.10 751.40 1375 ---- ---- ---- ---- 728.30 -2.00 730.30 1400 ---- ---- ---- ---- 707.50 -2.00 709.50 1425 ---- ---- ---- ---- 686.90 -1.90 688.80 1450 ---- ---- ---- ---- 666.50 -1.80 668.30 1475 ---- ---- ---- ---- 646.30 -1.70 648.00 1500 ---- ---- ---- ---- 626.30 -1.60 627.90 1525 ---- ---- ---- ---- 606.50 -1.40 607.90 1550 ---- ---- ---- ---- 586.80 -1.30 588.10 1560 ---- ---- ---- ---- 579.00 -1.20 580.20 1570 ---- ---- ---- ---- 571.30 -1.10 572.40 1575 ---- ---- ---- ---- 567.40 -1.10 568.50 1580 ---- ---- ---- ---- 563.50 -1.10 564.60 1590 ---- ---- ---- ---- 555.80 -1.00 556.80 1600 ---- ---- ---- ---- 548.20 -.80 549.00 1610 ---- ---- ---- ---- 540.50 -.80 541.30 1620 ---- ---- ---- ---- 532.90 -.70 533.60 1625 ---- ---- ---- ---- 529.10 -.70 529.80 1630 ---- ---- ---- ---- 525.30 -.60 525.90 1640 ---- ---- ---- ---- 517.80 -.50 518.30 1650 ---- ---- ---- ---- 510.30 -.40 510.70 1655 ---- ---- ---- ---- 506.50 -.40 506.90 1660 ---- ---- ---- ---- 502.80 -.30 503.10 1665 ---- ---- ---- ---- 499.10 -.30 499.40 1670 ---- ---- ---- ---- 495.30 -.30 495.60 1675 ---- ---- ---- ---- 491.60 -.30 491.90 1680 ---- ---- ---- ---- 487.90 -.30 488.20 1685 ---- ---- ---- ---- 484.30 -.20 484.50 1690 ---- ---- ---- ---- 480.60 -.20 480.80 1695 ---- ---- ---- ---- 476.90 -.30 477.20 1700 ---- ---- ---- ---- 473.30 -.20 473.50 1705 ---- ---- ---- ---- 469.60 -.30 469.90 1710 ---- ---- ---- ---- 466.00 -.30 466.30 1715 ---- ---- ---- ---- 462.40 -.30 462.70 1720 ---- ---- ---- ---- 458.80 -.40 459.20 1725 ---- ---- ---- ---- 455.20 -.50 455.70 1730 ---- ---- ---- ---- 451.60 -.60 452.20 1735 ---- ---- ---- ---- 448.00 -.70 448.70 1740 ---- ---- ---- ---- 444.50 -.80 445.30 1745 ---- ---- ---- ---- 440.90 -.90 441.80 1750 ---- ---- ---- ---- 437.40 -1.10 438.50 1755 ---- ---- ---- ---- 433.90 -1.20 435.10 1760 ---- ---- ---- ---- 430.40 -1.40 431.80 1765 ---- ---- ---- ---- 427.00 -1.50 428.50 1770 ---- ---- ---- ---- 423.50 -1.60 425.10 1775 ---- ---- ---- ---- 420.20 -1.60 421.80 1780 ---- ---- ---- ---- 416.80 -1.80 418.60 1785 ---- ---- ---- ---- 413.50 -1.80 415.30 1790 ---- ---- ---- ---- 410.20 -1.80 412.00 1795 ---- ---- ---- ---- 407.00 -1.80 408.80 1800 ---- ---- ---- ---- 403.80 -1.70 405.50 1805 ---- ---- ---- ---- 400.60 -1.70 402.30 1810 ---- ---- ---- ---- 397.50 -1.60 399.10 1815 ---- ---- ---- ---- 394.40 -1.50 395.90 1820 ---- ---- ---- ---- 391.30 -1.50 392.80 1825 ---- ---- ---- ---- 388.30 -1.30 389.60 1830 ---- ---- ---- ---- 385.30 -1.20 386.50 1835 ---- ---- ---- ---- 382.30 -1.10 383.40 1840 ---- ---- ---- ---- 379.40 -1.00 380.40 1845 ---- ---- ---- ---- 376.50 -.80 377.30 1850 ---- ---- ---- ---- 373.60 -.70 374.30 1855 ---- ---- ---- ---- 370.80 -.60 371.40 1860 ---- ---- ---- ---- 368.00 -.40 368.40 1865 ---- ---- ---- ---- 365.20 -.30 365.50 1870 ---- ---- ---- ---- 362.50 -.10 362.60 1875 ---- ---- ---- ---- 359.80 UNCH 359.80 1880 ---- ---- ---- ---- 357.10 +.10 357.00 1885 ---- ---- ---- ---- 354.50 +.20 354.30 1890 ---- ---- ---- ---- 351.90 +.30 351.60 1895 ---- ---- ---- ---- 349.30 +.40 348.90 1900 ---- ---- ---- ---- 346.70 +.40 346.30 1905 ---- ---- ---- ---- 344.20 +.50 343.70 1910 ---- ---- ---- ---- 341.70 +.50 341.20 1915 ---- ---- ---- ---- 339.30 +.60 338.70 1920 ---- ---- ---- ---- 336.80 +.60 336.20 1925 ---- ---- ---- ---- 334.40 +.60 333.80 1930 ---- ---- ---- ---- 332.10 +.70 331.40 1935 ---- ---- ---- ---- 329.70 +.70 329.00 1940 ---- ---- ---- ---- 327.40 +.70 326.70 1945 ---- ---- ---- ---- 325.10 +.60 324.50 1950 ---- ---- ---- ---- 322.80 +.60 322.20 1955 ---- ---- ---- ---- 320.60 +.60 320.00 1960 ---- ---- ---- ---- 318.30 +.50 317.80 1965 ---- ---- ---- ---- 316.10 +.40 315.70 1970 ---- ---- ---- ---- 314.00 +.40 313.60 1975 ---- ---- ---- ---- 311.80 +.30 311.50 1980 ---- ---- ---- ---- 309.70 +.20 309.50 1985 ---- ---- ---- ---- 307.60 +.10 307.50 1990 ---- ---- ---- ---- 305.60 +.10 305.50 1995 ---- ---- ---- ---- 303.50 -.10 303.60 2000 ---- ---- ---- ---- 301.50 -.10 301.60 2005 ---- ---- ---- ---- 299.50 -.20 299.70 2010 ---- ---- ---- ---- 297.60 -.30 297.90 2015 ---- ---- ---- ---- 295.60 -.40 296.00 2020 ---- ---- ---- ---- 293.70 -.50 294.20 2025 ---- ---- ---- ---- 291.80 -.60 292.40 2030 ---- ---- ---- ---- 290.00 -.60 290.60 2035 ---- ---- ---- ---- 288.10 -.80 288.90 2040 ---- ---- ---- ---- 286.30 -.90 287.20 2045 ---- ---- ---- ---- 284.60 -.90 285.50 2050 ---- ---- ---- ---- 282.80 -1.00 283.80 2055 ---- ---- ---- ---- 281.10 -1.00 282.10 2060 ---- ---- ---- ---- 279.40 -1.10 280.50 2065 ---- ---- ---- ---- 277.70 -1.10 278.80 2070 ---- ---- ---- ---- 276.00 -1.20 277.20 2075 ---- ---- ---- ---- 274.40 -1.20 275.60 2080 ---- ---- ---- ---- 272.80 -1.20 274.00 2085 ---- ---- ---- ---- 271.20 -1.30 272.50 2090 ---- ---- ---- ---- 269.70 -1.20 270.90 2095 ---- ---- ---- ---- 268.10 -1.30 269.40 2100 ---- ---- ---- ---- 266.60 -1.30 267.90 2105 ---- ---- ---- ---- 265.10 -1.30 266.40 2110 ---- ---- ---- ---- 263.70 -1.20 264.90 2115 ---- ---- ---- ---- 262.30 -1.20 263.50 2120 ---- ---- ---- ---- 260.90 -1.10 262.00 2125 ---- ---- ---- ---- 259.50 -1.10 260.60 2130 ---- ---- ---- ---- 258.20 -1.10 259.30 2135 ---- ---- ---- ---- 256.90 -1.00 257.90 2140 ---- ---- ---- ---- 255.60 -1.00 256.60 2145 ---- ---- ---- ---- 254.30 -1.00 255.30 2150 ---- ---- ---- ---- 253.10 -.90 254.00 2155 ---- ---- ---- ---- 251.90 -.80 252.70 2160 ---- ---- ---- ---- 250.80 -.70 251.50 2165 ---- ---- ---- ---- 249.70 -.60 250.30 2170 ---- ---- ---- ---- 248.60 -.60 249.20 2175 ---- ---- ---- ---- 247.50 -.50 248.00 2180 ---- ---- ---- ---- 246.50 -.40 246.90 2185 ---- ---- ---- ---- 245.50 -.30 245.80 2190 ---- ---- ---- ---- 244.50 -.30 244.80 2195 ---- ---- ---- ---- 243.50 -.30 243.80 2200 ---- ---- ---- ---- 242.60 -.20 242.80 2205 ---- ---- ---- ---- 241.60 -.20 241.80 2210 ---- ---- ---- ---- 240.70 -.10 240.80 2215 ---- ---- ---- ---- 239.90 UNCH 239.90 2220 ---- ---- ---- ---- 239.00 +.10 238.90 2225 ---- ---- ---- ---- 238.10 +.10 238.00 2230 ---- ---- ---- ---- 237.30 +.10 237.20 2235 ---- ---- ---- ---- 236.40 +.10 236.30 2240 ---- ---- ---- ---- 235.60 +.20 235.40 2245 ---- ---- ---- ---- 234.80 +.20 234.60 2250 ---- ---- ---- ---- 233.90 +.10 233.80 2255 ---- ---- ---- ---- 233.10 +.10 233.00 2260 ---- ---- ---- ---- 232.30 +.10 232.20 2265 ---- ---- ---- ---- 231.40 UNCH 231.40 2270 ---- ---- ---- ---- 230.60 UNCH 230.60 2275 ---- ---- ---- ---- 229.80 UNCH 229.80 2280 ---- ---- ---- ---- 228.90 -.20 229.10 2285 ---- ---- ---- ---- 228.10 -.20 228.30 2290 ---- ---- ---- ---- 227.30 -.30 227.60 2295 ---- ---- ---- ---- 226.50 -.40 226.90 2300 ---- ---- ---- ---- 225.70 -.50 226.20 2305 ---- ---- ---- ---- 224.90 -.60 225.50 2310 ---- ---- ---- ---- 224.10 -.70 224.80 2315 ---- ---- ---- ---- 223.40 -.70 224.10 2320 ---- ---- ---- ---- 222.60 -.80 223.40 2325 ---- ---- ---- ---- 221.90 -.80 222.70 2330 ---- ---- ---- ---- 221.20 -.90 222.10 2335 ---- ---- ---- ---- 220.60 -.90 221.50 2340 ---- ---- ---- ---- 220.00 -.80 220.80 2345 ---- ---- ---- ---- 219.40 -.80 220.20 2350 ---- ---- ---- ---- 218.80 -.80 219.60 2355 ---- ---- ---- ---- 218.30 -.70 219.00 2360 ---- ---- ---- ---- 217.80 -.60 218.40 2365 ---- ---- ---- ---- 217.40 -.40 217.80 2370 ---- ---- ---- ---- 216.90 -.30 217.20 2375 ---- ---- ---- ---- 216.40 -.20 216.60 2380 ---- ---- ---- ---- 215.90 -.20 216.10 2385 ---- ---- ---- ---- 215.40 -.10 215.50 2390 ---- ---- ---- ---- 214.90 -.10 215.00 2395 ---- ---- ---- ---- 214.40 -.10 214.50 2400 ---- ---- ---- ---- 213.90 UNCH 213.90 2410 ---- ---- ---- ---- 212.80 -.10 212.90 2420 ---- ---- ---- ---- 211.70 -.20 211.90 2425 ---- ---- ---- ---- 211.20 -.20 211.40 2430 ---- ---- ---- ---- 210.70 -.20 210.90 2440 ---- ---- ---- ---- 209.60 -.40 210.00 2450 ---- ---- ---- ---- 208.50 -.60 209.10 2460 ---- ---- ---- ---- 207.50 -.70 208.20 2470 ---- ---- ---- ---- 206.40 -.90 207.30 2475 ---- ---- ---- ---- 205.90 -1.00 206.90 2480 ---- ---- ---- ---- 205.40 -1.10 206.50 2490 ---- ---- ---- ---- 204.40 -1.20 205.60 2500 ---- ---- ---- ---- 203.40 -1.40 204.80 2525 ---- ---- ---- ---- 201.10 -1.80 202.90 2550 ---- ---- ---- ---- 198.90 -2.30 201.20 2575 ---- ---- ---- ---- 196.80 -2.70 199.50 2600 ---- ---- ---- ---- 194.90 -3.10 198.00 2625 ---- ---- ---- ---- 193.00 -3.60 196.60 2650 ---- ---- ---- ---- 191.30 -3.90 195.20 2675 ---- ---- ---- ---- 189.70 -4.30 194.00 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 751.00 -2.30 753.30 1400 ---- ---- ---- ---- 730.40 -2.20 732.60 1425 ---- ---- ---- ---- 710.00 -2.20 712.20 1450 ---- ---- ---- ---- 689.80 -2.10 691.90 1475 ---- ---- ---- ---- 669.80 -1.90 671.70 1500 ---- ---- ---- ---- 650.00 -1.70 651.70 1525 ---- ---- ---- ---- 630.30 -1.60 631.90 1550 ---- ---- ---- ---- 610.80 -1.50 612.30 1570 ---- ---- ---- ---- 595.40 -1.20 596.60 1575 ---- ---- ---- ---- 591.50 -1.30 592.80 1580 ---- ---- ---- ---- 587.70 -1.20 588.90 1590 ---- ---- ---- ---- 580.00 -1.10 581.10 1600 ---- ---- ---- ---- 572.40 -1.00 573.40 1610 ---- ---- ---- ---- 564.80 -.90 565.70 1620 ---- ---- ---- ---- 557.20 -.90 558.10 1625 ---- ---- ---- ---- 553.40 -.80 554.20 1630 ---- ---- ---- ---- 549.70 -.70 550.40 1640 ---- ---- ---- ---- 542.10 -.70 542.80 1650 ---- ---- ---- ---- 534.70 -.50 535.20 1660 ---- ---- ---- ---- 527.20 -.50 527.70 1670 ---- ---- ---- ---- 519.80 -.40 520.20 1675 ---- ---- ---- ---- 516.10 -.30 516.40 1680 ---- ---- ---- ---- 512.40 -.30 512.70 1685 ---- ---- ---- ---- 508.70 -.30 509.00 1690 ---- ---- ---- ---- 505.00 -.30 505.30 1695 ---- ---- ---- ---- 501.40 -.20 501.60 1700 ---- ---- ---- ---- 497.70 -.20 497.90 1705 ---- ---- ---- ---- 494.10 -.20 494.30 1710 ---- ---- ---- ---- 490.40 -.30 490.70 1715 ---- ---- ---- ---- 486.80 -.30 487.10 1720 ---- ---- ---- ---- 483.20 -.30 483.50 1725 ---- ---- ---- ---- 479.60 -.30 479.90 1730 ---- ---- ---- ---- 476.00 -.40 476.40 1735 ---- ---- ---- ---- 472.50 -.40 472.90 1740 ---- ---- ---- ---- 468.90 -.50 469.40 1745 ---- ---- ---- ---- 465.30 -.60 465.90 1750 ---- ---- ---- ---- 461.80 -.70 462.50 1755 ---- ---- ---- ---- 458.30 -.80 459.10 1760 ---- ---- ---- ---- 454.80 -.90 455.70 1765 ---- ---- ---- ---- 451.30 -1.10 452.40 1770 ---- ---- ---- ---- 447.80 -1.20 449.00 1775 ---- ---- ---- ---- 444.30 -1.40 445.70 1780 ---- ---- ---- ---- 440.90 -1.60 442.50 1785 ---- ---- ---- ---- 437.50 -1.70 439.20 1790 ---- ---- ---- ---- 434.20 -1.70 435.90 1795 ---- ---- ---- ---- 430.90 -1.80 432.70 1800 ---- ---- ---- ---- 427.60 -1.80 429.40 1805 ---- ---- ---- ---- 424.30 -1.90 426.20 1810 ---- ---- ---- ---- 421.10 -1.90 423.00 1815 ---- ---- ---- ---- 417.90 -1.90 419.80 1820 ---- ---- ---- ---- 414.80 -1.80 416.60 1825 ---- ---- ---- ---- 411.70 -1.70 413.40 1830 ---- ---- ---- ---- 408.60 -1.70 410.30 1835 ---- ---- ---- ---- 405.60 -1.50 407.10 1840 ---- ---- ---- ---- 402.60 -1.40 404.00 1845 ---- ---- ---- ---- 399.60 -1.30 400.90 1850 ---- ---- ---- ---- 396.70 -1.20 397.90 1855 ---- ---- ---- ---- 393.80 -1.10 394.90 1860 ---- ---- ---- ---- 391.00 -.90 391.90 1865 ---- ---- ---- ---- 388.10 -.80 388.90 1870 ---- ---- ---- ---- 385.40 -.50 385.90 1875 ---- ---- ---- ---- 382.60 -.40 383.00 1880 ---- ---- ---- ---- 379.90 -.30 380.20 1885 ---- ---- ---- ---- 377.20 -.10 377.30 1890 ---- ---- ---- ---- 374.50 UNCH 374.50 1895 ---- ---- ---- ---- 371.90 +.10 371.80 1900 ---- ---- ---- ---- 369.30 +.20 369.10 1905 ---- ---- ---- ---- 366.80 +.40 366.40 1910 ---- ---- ---- ---- 364.20 +.40 363.80 1915 ---- ---- ---- ---- 361.70 +.50 361.20 1920 ---- ---- ---- ---- 359.20 +.60 358.60 1925 ---- ---- ---- ---- 356.80 +.70 356.10 1930 ---- ---- ---- ---- 354.40 +.70 353.70 1935 ---- ---- ---- ---- 352.00 +.70 351.30 1940 ---- ---- ---- ---- 349.60 +.70 348.90 1945 ---- ---- ---- ---- 347.30 +.80 346.50 1950 ---- ---- ---- ---- 345.00 +.80 344.20 1955 ---- ---- ---- ---- 342.70 +.70 342.00 1960 ---- ---- ---- ---- 340.40 +.70 339.70 1965 ---- ---- ---- ---- 338.20 +.70 337.50 1970 ---- ---- ---- ---- 336.00 +.60 335.40 1975 ---- ---- ---- ---- 333.80 +.50 333.30 1980 ---- ---- ---- ---- 331.70 +.50 331.20 1985 ---- ---- ---- ---- 329.50 +.40 329.10 1990 ---- ---- ---- ---- 327.40 +.30 327.10 1995 ---- ---- ---- ---- 325.40 +.30 325.10 2000 ---- ---- ---- ---- 323.30 +.20 323.10 2005 ---- ---- ---- ---- 321.30 +.10 321.20 2010 ---- ---- ---- ---- 319.30 UNCH 319.30 2015 ---- ---- ---- ---- 317.30 -.10 317.40 2020 ---- ---- ---- ---- 315.40 -.20 315.60 2025 ---- ---- ---- ---- 313.50 -.20 313.70 2030 ---- ---- ---- ---- 311.60 -.30 311.90 2035 ---- ---- ---- ---- 309.70 -.50 310.20 2040 ---- ---- ---- ---- 307.90 -.50 308.40 2045 ---- ---- ---- ---- 306.00 -.70 306.70 2050 ---- ---- ---- ---- 304.20 -.80 305.00 2055 ---- ---- ---- ---- 302.50 -.80 303.30 2060 ---- ---- ---- ---- 300.70 -1.00 301.70 2065 ---- ---- ---- ---- 299.00 -1.00 300.00 2070 ---- ---- ---- ---- 297.30 -1.10 298.40 2075 ---- ---- ---- ---- 295.70 -1.10 296.80 2080 ---- ---- ---- ---- 294.00 -1.20 295.20 2085 ---- ---- ---- ---- 292.40 -1.20 293.60 2090 ---- ---- ---- ---- 290.80 -1.30 292.10 2095 ---- ---- ---- ---- 289.20 -1.30 290.50 2100 ---- ---- ---- ---- 287.70 -1.30 289.00 2105 ---- ---- ---- ---- 286.20 -1.30 287.50 2110 ---- ---- ---- ---- 284.70 -1.30 286.00 2115 ---- ---- ---- ---- 283.20 -1.30 284.50 2120 ---- ---- ---- ---- 281.80 -1.30 283.10 2125 ---- ---- ---- ---- 280.40 -1.20 281.60 2130 ---- ---- ---- ---- 279.00 -1.20 280.20 2135 ---- ---- ---- ---- 277.60 -1.20 278.80 2140 ---- ---- ---- ---- 276.30 -1.20 277.50 2145 ---- ---- ---- ---- 275.00 -1.10 276.10 2150 ---- ---- ---- ---- 273.80 -1.00 274.80 2155 ---- ---- ---- ---- 272.50 -1.00 273.50 2160 ---- ---- ---- ---- 271.30 -1.00 272.30 2165 ---- ---- ---- ---- 270.10 -.90 271.00 2170 ---- ---- ---- ---- 269.00 -.80 269.80 2175 ---- ---- ---- ---- 267.90 -.70 268.60 2180 ---- ---- ---- ---- 266.80 -.70 267.50 2185 ---- ---- ---- ---- 265.80 -.60 266.40 2190 ---- ---- ---- ---- 264.70 -.60 265.30 2195 ---- ---- ---- ---- 263.80 -.40 264.20 2200 ---- ---- ---- ---- 262.80 -.40 263.20 2205 ---- ---- ---- ---- 261.80 -.30 262.10 2210 ---- ---- ---- ---- 260.90 -.30 261.20 2215 ---- ---- ---- ---- 260.00 -.20 260.20 2220 ---- ---- ---- ---- 259.20 -.10 259.30 2225 ---- ---- ---- ---- 258.30 UNCH 258.30 2230 ---- ---- ---- ---- 257.50 +.10 257.40 2235 ---- ---- ---- ---- 256.60 UNCH 256.60 2240 ---- ---- ---- ---- 255.80 +.10 255.70 2245 ---- ---- ---- ---- 255.00 +.10 254.90 2250 ---- ---- ---- ---- 254.20 +.20 254.00 2255 ---- ---- ---- ---- 253.40 +.20 253.20 2260 ---- ---- ---- ---- 252.60 +.20 252.40 2265 ---- ---- ---- ---- 251.90 +.20 251.70 2270 ---- ---- ---- ---- 251.10 +.20 250.90 2275 ---- ---- ---- ---- 250.30 +.20 250.10 2280 ---- ---- ---- ---- 249.50 +.10 249.40 2285 ---- ---- ---- ---- 248.70 UNCH 248.70 2290 ---- ---- ---- ---- 247.90 UNCH 247.90 2295 ---- ---- ---- ---- 247.10 -.10 247.20 2300 ---- ---- ---- ---- 246.30 -.20 246.50 2305 ---- ---- ---- ---- 245.50 -.30 245.80 2310 ---- ---- ---- ---- 244.70 -.40 245.10 2315 ---- ---- ---- ---- 244.00 -.50 244.50 2320 ---- ---- ---- ---- 243.20 -.60 243.80 2325 ---- ---- ---- ---- 242.50 -.60 243.10 2330 ---- ---- ---- ---- 241.80 -.70 242.50 2335 ---- ---- ---- ---- 241.10 -.80 241.90 2340 ---- ---- ---- ---- 240.40 -.90 241.30 2345 ---- ---- ---- ---- 239.80 -.80 240.60 2350 ---- ---- ---- ---- 239.10 -.90 240.00 2355 ---- ---- ---- ---- 238.60 -.90 239.50 2360 ---- ---- ---- ---- 238.00 -.90 238.90 2365 ---- ---- ---- ---- 237.50 -.80 238.30 2370 ---- ---- ---- ---- 237.00 -.80 237.80 2375 ---- ---- ---- ---- 236.60 -.60 237.20 2380 ---- ---- ---- ---- 236.20 -.50 236.70 2385 ---- ---- ---- ---- 235.70 -.40 236.10 2390 ---- ---- ---- ---- 235.20 -.40 235.60 2395 ---- ---- ---- ---- 234.70 -.40 235.10 2400 ---- ---- ---- ---- 234.20 -.40 234.60 2405 ---- ---- ---- ---- 233.60 -.50 234.10 2410 ---- ---- ---- ---- 233.00 -.60 233.60 2420 ---- ---- ---- ---- 231.80 -.80 232.60 2425 ---- ---- ---- ---- 231.20 -1.00 232.20 2430 ---- ---- ---- ---- 230.60 -1.10 231.70 2440 ---- ---- ---- ---- 229.40 -1.40 230.80 2450 ---- ---- ---- ---- 228.20 -1.70 229.90 2460 ---- ---- ---- ---- 227.10 -2.00 229.10 2470 ---- ---- ---- ---- 225.90 -2.30 228.20 2475 ---- ---- ---- ---- 225.40 -2.40 227.80 2480 ---- ---- ---- ---- 224.80 -2.60 227.40 2490 ---- ---- ---- ---- 223.80 -2.80 226.60 2500 ---- ---- ---- ---- 222.70 -3.20 225.90 2525 ---- ---- ---- ---- 220.20 -3.80 224.00 2550 ---- ---- ---- ---- 217.80 -4.50 222.30 2575 ---- ---- ---- ---- 215.50 -5.30 220.80 2600 ---- ---- ---- ---- 213.40 -5.90 219.30 2625 ---- ---- ---- ---- 211.40 -6.60 218.00 2650 ---- ---- ---- ---- 209.50 -7.30 216.80 2675 ---- ---- ---- ---- 207.70 -8.00 215.70 2700 ---- ---- ---- ---- 206.00 -8.60 214.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 746.10 -2.50 748.60 1425 ---- ---- ---- ---- 726.00 -2.30 728.30 1450 ---- ---- ---- ---- 706.00 -2.20 708.20 1475 ---- ---- ---- ---- 686.20 -2.10 688.30 1500 ---- ---- ---- ---- 666.50 -2.00 668.50 1525 ---- ---- ---- ---- 647.00 -1.80 648.80 1550 ---- ---- ---- ---- 627.70 -1.60 629.30 1575 ---- ---- ---- ---- 608.60 -1.40 610.00 1580 ---- ---- ---- ---- 604.80 -1.30 606.10 1590 ---- ---- ---- ---- 597.20 -1.20 598.40 1600 ---- ---- ---- ---- 589.60 -1.20 590.80 1610 ---- ---- ---- ---- 582.10 -1.00 583.10 1620 ---- ---- ---- ---- 574.50 -1.00 575.50 1625 ---- ---- ---- ---- 570.80 -.90 571.70 1630 ---- ---- ---- ---- 567.10 -.80 567.90 1640 ---- ---- ---- ---- 559.60 -.80 560.40 1650 ---- ---- ---- ---- 552.20 -.60 552.80 1660 ---- ---- ---- ---- 544.70 -.60 545.30 1670 ---- ---- ---- ---- 537.40 -.40 537.80 1675 ---- ---- ---- ---- 533.70 -.40 534.10 1680 ---- ---- ---- ---- 530.00 -.40 530.40 1685 ---- ---- ---- ---- 526.30 -.40 526.70 1690 ---- ---- ---- ---- 522.70 -.30 523.00 1695 ---- ---- ---- ---- 519.00 -.30 519.30 1700 ---- ---- ---- ---- 515.40 -.20 515.60 1705 ---- ---- ---- ---- 511.80 -.20 512.00 1710 ---- ---- ---- ---- 508.20 -.20 508.40 1715 ---- ---- ---- ---- 504.60 -.10 504.70 1720 ---- ---- ---- ---- 501.00 -.10 501.10 1725 ---- ---- ---- ---- 497.40 -.20 497.60 1730 ---- ---- ---- ---- 493.80 -.20 494.00 1735 ---- ---- ---- ---- 490.20 -.30 490.50 1740 ---- ---- ---- ---- 486.70 -.30 487.00 1745 ---- ---- ---- ---- 483.10 -.40 483.50 1750 ---- ---- ---- ---- 479.60 -.50 480.10 1755 ---- ---- ---- ---- 476.10 -.50 476.60 1760 ---- ---- ---- ---- 472.60 -.60 473.20 1765 ---- ---- ---- ---- 469.10 -.80 469.90 1770 ---- ---- ---- ---- 465.60 -.90 466.50 1775 ---- ---- ---- ---- 462.10 -1.10 463.20 1780 ---- ---- ---- ---- 458.70 -1.20 459.90 1785 ---- ---- ---- ---- 455.20 -1.50 456.70 1790 ---- ---- ---- ---- 451.90 -1.50 453.40 1795 ---- ---- ---- ---- 448.50 -1.70 450.20 1800 ---- ---- ---- ---- 445.20 -1.80 447.00 1805 ---- ---- ---- ---- 441.90 -1.90 443.80 1810 ---- ---- ---- ---- 438.60 -1.90 440.50 1815 ---- ---- ---- ---- 435.40 -1.90 437.30 1820 ---- ---- ---- ---- 432.30 -1.90 434.20 1825 ---- ---- ---- ---- 429.10 -1.90 431.00 1830 ---- ---- ---- ---- 426.00 -1.80 427.80 1835 ---- ---- ---- ---- 423.00 -1.70 424.70 1840 ---- ---- ---- ---- 419.90 -1.70 421.60 1845 ---- ---- ---- ---- 416.90 -1.60 418.50 1850 ---- ---- ---- ---- 414.00 -1.40 415.40 1855 ---- ---- ---- ---- 411.10 -1.30 412.40 1860 ---- ---- ---- ---- 408.20 -1.20 409.40 1865 ---- ---- ---- ---- 405.30 -1.10 406.40 1870 ---- ---- ---- ---- 402.50 -.90 403.40 1875 ---- ---- ---- ---- 399.70 -.80 400.50 1880 ---- ---- ---- ---- 397.00 -.60 397.60 1885 ---- ---- ---- ---- 394.30 -.40 394.70 1890 ---- ---- ---- ---- 391.60 -.30 391.90 1895 ---- ---- ---- ---- 388.90 -.20 389.10 1900 ---- ---- ---- ---- 386.30 UNCH 386.30 1905 ---- ---- ---- ---- 383.70 +.10 383.60 1910 ---- ---- ---- ---- 381.20 +.30 380.90 1915 ---- ---- ---- ---- 378.70 +.40 378.30 1920 ---- ---- ---- ---- 376.20 +.50 375.70 1925 ---- ---- ---- ---- 373.70 +.60 373.10 1930 ---- ---- ---- ---- 371.30 +.70 370.60 1935 ---- ---- ---- ---- 368.90 +.70 368.20 1940 ---- ---- ---- ---- 366.50 +.70 365.80 1945 ---- ---- ---- ---- 364.20 +.80 363.40 1950 ---- ---- ---- ---- 361.90 +.90 361.00 1955 ---- ---- ---- ---- 359.60 +.80 358.80 1960 ---- ---- ---- ---- 357.30 +.80 356.50 1965 ---- ---- ---- ---- 355.10 +.80 354.30 1970 ---- ---- ---- ---- 352.90 +.80 352.10 1975 ---- ---- ---- ---- 350.70 +.80 349.90 1980 ---- ---- ---- ---- 348.50 +.70 347.80 1985 ---- ---- ---- ---- 346.40 +.70 345.70 1990 ---- ---- ---- ---- 344.30 +.60 343.70 1995 ---- ---- ---- ---- 342.20 +.50 341.70 2000 ---- ---- ---- ---- 340.10 +.40 339.70 2005 ---- ---- ---- ---- 338.10 +.30 337.80 2010 ---- ---- ---- ---- 336.10 +.20 335.90 2015 ---- ---- ---- ---- 334.10 +.10 334.00 2020 ---- ---- ---- ---- 332.20 +.10 332.10 2025 ---- ---- ---- ---- 330.20 -.10 330.30 2030 ---- ---- ---- ---- 328.30 -.20 328.50 2035 ---- ---- ---- ---- 326.50 -.20 326.70 2040 ---- ---- ---- ---- 324.60 -.40 325.00 2045 ---- ---- ---- ---- 322.80 -.40 323.20 2050 ---- ---- ---- ---- 321.00 -.50 321.50 2055 ---- ---- ---- ---- 319.20 -.70 319.90 2060 ---- ---- ---- ---- 317.50 -.70 318.20 2065 ---- ---- ---- ---- 315.70 -.90 316.60 2070 ---- ---- ---- ---- 314.00 -1.00 315.00 2075 ---- ---- ---- ---- 312.40 -1.00 313.40 2080 ---- ---- ---- ---- 310.70 -1.10 311.80 2085 ---- ---- ---- ---- 309.10 -1.10 310.20 2090 ---- ---- ---- ---- 307.50 -1.20 308.70 2095 ---- ---- ---- ---- 305.90 -1.30 307.20 2100 ---- ---- ---- ---- 304.40 -1.20 305.60 2105 ---- ---- ---- ---- 302.90 -1.20 304.10 2110 ---- ---- ---- ---- 301.40 -1.30 302.70 2115 ---- ---- ---- ---- 299.90 -1.30 301.20 2120 ---- ---- ---- ---- 298.40 -1.30 299.70 2125 ---- ---- ---- ---- 297.00 -1.30 298.30 2130 ---- ---- ---- ---- 295.60 -1.30 296.90 2135 ---- ---- ---- ---- 294.30 -1.20 295.50 2140 ---- ---- ---- ---- 292.90 -1.20 294.10 2145 ---- ---- ---- ---- 291.60 -1.20 292.80 2150 ---- ---- ---- ---- 290.30 -1.20 291.50 2155 ---- ---- ---- ---- 289.10 -1.10 290.20 2160 ---- ---- ---- ---- 287.90 -1.00 288.90 2165 ---- ---- ---- ---- 286.70 -1.00 287.70 2170 ---- ---- ---- ---- 285.50 -.90 286.40 2175 ---- ---- ---- ---- 284.40 -.80 285.20 2180 ---- ---- ---- ---- 283.30 -.80 284.10 2185 ---- ---- ---- ---- 282.20 -.70 282.90 2190 ---- ---- ---- ---- 281.20 -.60 281.80 2195 ---- ---- ---- ---- 280.20 -.60 280.80 2200 ---- ---- ---- ---- 279.20 -.50 279.70 2205 ---- ---- ---- ---- 278.30 -.40 278.70 2210 ---- ---- ---- ---- 277.30 -.40 277.70 2215 ---- ---- ---- ---- 276.50 -.20 276.70 2220 ---- ---- ---- ---- 275.60 -.20 275.80 2225 ---- ---- ---- ---- 274.70 -.20 274.90 2230 ---- ---- ---- ---- 273.90 -.10 274.00 2235 ---- ---- ---- ---- 273.10 UNCH 273.10 2240 ---- ---- ---- ---- 272.30 UNCH 272.30 2245 ---- ---- ---- ---- 271.50 +.10 271.40 2250 ---- ---- ---- ---- 270.80 +.20 270.60 2255 ---- ---- ---- ---- 270.00 +.20 269.80 2260 ---- ---- ---- ---- 269.30 +.20 269.10 2265 ---- ---- ---- ---- 268.50 +.20 268.30 2270 ---- ---- ---- ---- 267.80 +.30 267.50 2275 ---- ---- ---- ---- 267.00 +.20 266.80 2280 ---- ---- ---- ---- 266.30 +.20 266.10 2285 ---- ---- ---- ---- 265.60 +.20 265.40 2290 ---- ---- ---- ---- 264.80 +.10 264.70 2295 ---- ---- ---- ---- 264.10 +.10 264.00 2300 ---- ---- ---- ---- 263.30 UNCH 263.30 2310 ---- ---- ---- ---- 261.80 -.10 261.90 2320 ---- ---- ---- ---- 260.30 -.30 260.60 2325 ---- ---- ---- ---- 259.60 -.40 260.00 2330 ---- ---- ---- ---- 258.90 -.50 259.40 2340 ---- ---- ---- ---- 257.50 -.60 258.10 2350 ---- ---- ---- ---- 256.30 -.60 256.90 2360 ---- ---- ---- ---- 255.10 -.60 255.70 2370 ---- ---- ---- ---- 254.00 -.50 254.50 2375 ---- ---- ---- ---- 253.60 -.40 254.00 2380 ---- ---- ---- ---- 253.10 -.30 253.40 2390 ---- ---- ---- ---- 252.40 +.10 252.30 2400 ---- ---- ---- ---- 251.60 +.40 251.20 2425 ---- ---- ---- ---- 249.90 +1.30 248.60 2450 ---- ---- ---- ---- 248.40 +2.20 246.20 2475 ---- ---- ---- ---- 247.00 +3.00 244.00 2500 ---- ---- ---- ---- 245.70 +3.80 241.90 2525 ---- ---- ---- ---- 244.60 +4.70 239.90 2550 ---- ---- ---- ---- 243.60 +5.60 238.00 2575 ---- ---- ---- ---- 242.70 +6.40 236.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18985 11150 378888 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 .10 165 1445 ---- ---- ---- ---- .10 UNCH .10 104 1450 ---- ---- ---- ---- .10 UNCH .10 923 1455 ---- ---- ---- ---- .10 UNCH .10 51 1460 ---- ---- ---- ---- .10 UNCH .10 115 1465 ---- ---- ---- ---- .10 UNCH .10 48 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 ---- ---- ---- ---- .10 UNCH .10 265 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .10 UNCH .10 143 1490 ---- ---- ---- ---- .10 UNCH .10 60 1495 ---- ---- ---- ---- .10 UNCH .10 75 1500 .10 .10 .10 .10 .10 UNCH 9 .10 1 1619 1505 .10 .10 .10 .10 .10 UNCH 31 .10 77 1510 .10 .10 .10 .10 .10 UNCH 25 .10 319 1515 ---- ---- ---- ---- .10 UNCH .10 108 1520 .10 .10 .10 .10 .10 UNCH 2 .10 195 1525 .20 .20 .20 .20 .10 UNCH 2 .10 2 270 1530 ---- ---- ---- ---- .10 UNCH .10 233 1535 ---- ---- ---- ---- .10 UNCH .10 83 1540 ---- ---- ---- ---- .10 UNCH .10 105 1545 ---- ---- ---- ---- .10 UNCH .10 14 1550 .10 .10 .10 .10 .10 UNCH 6 .10 50 933 1555 ---- ---- ---- ---- .10 UNCH .10 47 1560 ---- ---- ---- ---- .10 UNCH 1 .10 40 1565 ---- ---- ---- ---- .10 UNCH .10 56 1570 ---- ---- .10A .10A .10 -.10 76 .20 35 140 1575 .20 .20 .20 .20 .10 -.10 1 .20 65 129 1580 ---- ---- ---- ---- .10 -.10 .20 182 1585 ---- ---- ---- ---- .10 -.10 .20 1 35 1590 .20 .20 .20 .20 .10 -.10 3 .20 20 150 1595 ---- ---- ---- ---- .20 UNCH .20 1 103 1600 .30 .30 .20 .20 .20 -.10 104 .30 1 2083 1605 ---- ---- .20A .20A .20 -.10 .30 35 75 1610 ---- ---- ---- ---- .20 -.10 .30 305 1615 .40 .40 .40 .30A .20 -.10 5 .30 18 150 1620 ---- ---- .30A .30A .30 -.10 .40 30 376 1625 ---- ---- .30A .30A .30 -.10 1 .40 782 1630 .30 .30 .30 .30 .30 -.20 1 .50 209 1635 ---- ---- .40A .40A .40 -.10 76 .50 35 292 1640 .40 .40 .40 .40 .40 -.20 1 .60 2 174 1645 ---- ---- .40A .40A .50 -.10 .60 70 1650 .60 .60 .40 .50 .50 -.20 418 .70 2 3605 1655 ---- ---- .50A .50A .60 -.10 .70 219 1660 ---- ---- .60A .60A .60 -.20 22 .80 2 617 1665 .70 .70 .60 .60 .70 -.20 10 .90 130 1670 .90 .90 .70A .70A .80 -.20 12 1.00 102 2154 1675 .90 1.00 .80 .80 .90 -.20 38 1.10 6 3713 1680 .90 .90 .90 .90 1.00 -.20 5 1.20 558 1685 1.00 1.40B 1.00 1.00 1.10 -.20 4 1.30 1 302 1690 1.10 1.10 1.10 1.10 1.20 -.30 12 1.50 35 523 1695 1.60 1.70B 1.30A 1.30A 1.40 -.20 3 1.60 6 142 1700 1.70 1.90B 1.40 1.40 1.60 -.20 430 1.80 18 3060 1705 1.70 2.20B 1.60A 1.60A 1.80 -.20 6 2.00 196 1710 1.90 2.40B 1.80A 1.80A 2.00 -.20 755 2.20 6 233 1715 2.60 2.70B 2.00A 2.50B 2.30 -.20 23 2.50 1 237 1720 3.20 3.20 2.30A 2.40 2.60 -.20 18 2.80 3 641 1725 2.70 3.50B 2.50A 2.80 2.90 -.30 92 3.20 18 2277 1730 3.90 3.90 2.90A 3.10A 3.30 -.20 14 3.50 56 742 1735 3.50 4.40B 3.30A 3.50A 3.70 -.30 7 4.00 2 868 1740 4.60 5.00B 3.70A 4.00 4.20 -.30 72 4.50 4 1123 1745 5.10 5.60B 4.20A 4.20A 4.70 -.30 9 5.00 21 546 1750 5.60 6.30B 4.60 5.00 5.30 -.30 302 5.60 31 3017 1755 5.80 7.10B 5.30A 5.30A 6.00 -.30 32 6.30 203 634 1760 7.10 8.00B 6.00A 6.10A 6.80 -.30 12 7.10 15 541 1765 7.40 9.00B 6.80A 8.60B 7.70 -.30 3 8.00 4 582 1770 8.60 10.10B 7.60A 8.10 8.60 -.40 8 9.00 2 748 1775 10.60 11.30B 8.60A 8.60A 9.70 -.40 253 10.10 24 1358 1780 10.90 12.60B 9.70A 9.70A 10.90 -.30 48 11.20 231 779 1785 11.60 14.00B 10.80A 11.50A 12.20 -.40 154 12.60 34 439 1790 13.80 15.60B 12.10A 12.80A 13.60 -.40 21 14.00 4 1371 1795 14.50 17.30B 13.50A 17.10B 15.20 -.40 4 15.60 26 97 1800 17.30 19.20B 15.00A 15.90A 16.80 -.50 186 17.30 68 2585 1805 ---- 21.30B 16.70A 21.20B 18.70 -.40 19.10 2 126 1810 ---- 23.40B 18.60A 23.40B 20.70 -.40 9 21.10 5 209 1815 ---- 25.80B 20.50A 25.70B 22.80 -.50 1 23.30 332 450 1820 24.70 28.20B 22.60A 22.60A 25.10 -.50 1 25.60 30 208 1825 27.40 30.80B 24.90A 24.90A 27.50 -.50 62 28.00 45 1049 1830 28.40 33.50B 27.30A 28.40 30.10 -.50 14 30.60 7 122 1835 ---- 36.40B 29.90A 36.40B 32.90 -.40 33.30 49 1840 ---- 39.50B 32.60A 39.50B 35.80 -.40 4 36.20 2 50 1845 36.90 42.70B 35.50A 36.60A 38.80 -.50 1 39.30 1 9 1850 41.60 46.10B 38.50A 39.70A 42.00 -.40 18 42.40 8 234 1855 ---- 49.50B 41.60A 49.50B 45.30 -.40 45.70 1 1860 ---- 53.10B 44.90A 53.10B 48.70 -.50 49.20 3 28 1865 ---- 56.80B 48.30A 56.80B 52.30 -.40 52.70 15 1870 ---- 60.70B 51.80A 60.70B 55.90 -.50 56.40 2 8 1875 ---- 64.60B 55.50A 64.60B 59.70 -.50 60.20 16 77 1880 ---- 68.60B 59.20A 68.60B 63.60 -.50 64.10 1 55 1885 ---- 72.70B 63.00A 72.70B 67.60 -.50 68.10 2 1890 ---- 76.90B 67.00A 76.90B 71.70 -.50 72.20 13 1895 ---- 81.20B 71.10A 81.20B 75.80 -.50 76.30 2 6 1900 ---- 85.60B 75.20A 85.60B 80.10 -.50 80.60 463 1905 ---- 90.00B 79.40A 90.00B 84.40 -.50 84.90 226 1910 ---- 94.50B 83.70A 94.50B 88.80 -.50 89.30 257 1915 ---- 99.00B 88.10A 99.00B 93.20 -.50 93.70 2 8 1920 ---- 103.60B 92.60A 103.60B 97.80 -.40 98.20 1 6 1925 100.10 108.20B 97.00A 97.00A 102.30 -.50 2 102.80 72 1930 ---- 112.80B 101.60A 112.80B 106.90 -.50 107.40 5 1935 ---- 117.40B 106.20A 117.40B 111.60 -.40 112.00 10 1940 ---- 122.20B 111.00A 122.20B 116.30 -.40 116.70 3 1945 ---- 126.90B 115.70A 126.90B 121.00 -.40 121.40 9 1950 128.20 131.70B 120.20A 124.20B 125.70 -.50 6 126.20 62 1955 ---- 136.50B 125.10A 136.50B 130.50 -.40 130.90 3 1960 ---- 141.30B 129.90A 141.30B 135.30 -.40 135.70 4 1965 ---- 146.20B 134.70A 146.20B 140.10 -.40 140.50 4 1970 ---- 150.90B 139.50A 150.90B 145.00 -.40 145.40 4 1975 ---- 156.00B 144.20A 156.00B 149.90 -.30 150.20 38 1980 ---- 160.80B 149.20A 160.80B 154.70 -.40 155.10 1 1985 ---- 165.70B 154.10A 165.70B 159.60 -.30 159.90 101 1990 ---- 170.60B 159.00A 170.60B 164.50 -.30 164.80 1995 ---- 175.50B 163.90A 175.50B 169.40 -.30 169.70 1 2000 ---- 180.60B 168.60A 180.60B 174.40 -.20 174.60 271 2005 ---- 185.30B 173.70A 185.30B 179.30 -.30 179.60 2 2010 ---- 190.30B 178.70A 190.30B 184.20 -.30 184.50 1 2015 ---- 195.20B 183.60A 195.20B 189.20 -.20 189.40 2020 ---- 200.20B 188.60A 200.20B 194.10 -.30 194.40 2025 ---- 205.30B 193.30A 205.30B 199.10 -.20 199.30 102 2030 ---- 210.10B 198.50A 210.10B 204.10 -.20 204.30 2035 ---- 215.00B 203.40A 215.00B 209.00 -.30 209.30 2040 ---- 220.00B 208.40A 220.00B 214.00 -.20 214.20 2045 ---- 225.00B 213.40A 225.00B 219.00 -.20 219.20 2050 ---- 230.10B 218.10A 230.10B 223.90 -.30 224.20 152 2055 ---- 234.90B 223.30A 234.90B 228.90 -.20 229.10 2060 ---- 239.90B 228.30A 239.90B 233.90 -.20 234.10 2065 ---- 244.90B 233.30A 244.90B 238.90 -.20 239.10 2070 ---- 249.80B 238.30A 249.80B 243.90 -.20 244.10 1 2075 ---- 255.10B 243.00A 255.10B 248.90 -.20 249.10 2080 ---- 259.80B 248.20A 259.80B 253.80 -.30 254.10 2 2085 ---- 264.00B 253.70A 264.00B 258.80 -.30 259.10 2090 ---- 269.00B 258.70A 269.00B 263.80 -.20 264.00 2095 ---- 274.00B 263.60A 274.00B 268.80 -.20 269.00 2100 ---- 280.00B 267.90A 280.00B 273.80 -.20 274.00 5 2105 ---- 284.00B 273.50A 284.00B 278.80 -.20 279.00 2110 ---- 289.00B 278.50A 289.00B 283.80 -.20 284.00 2115 ---- 294.00B 283.50A 294.00B 288.80 -.20 289.00 2120 ---- 298.90B 288.60A 298.90B 293.80 -.20 294.00 2125 ---- 304.00B 293.60A 303.90B 298.80 -.20 299.00 2130 ---- 309.00B 298.60A 309.00B 303.80 -.20 304.00 2135 ---- 313.90B 303.50A 313.90B 308.80 -.20 309.00 2140 ---- 318.90B 308.60A 318.90B 313.80 -.20 314.00 2145 ---- 323.90B 313.50A 323.90B 318.80 -.20 319.00 2150 ---- 328.90B 318.60A 328.90B 323.80 -.20 324.00 2155 ---- 333.90B 323.50A 333.90B 328.80 -.20 329.00 2160 ---- 338.90B 328.60A 338.90B 333.80 -.20 334.00 2165 ---- 343.90B 333.50A 343.90B 338.80 -.20 339.00 2170 ---- 348.90B 338.60A 348.90B 343.80 -.20 344.00 2175 ---- 353.90B 343.60A 353.90B 348.80 -.20 349.00 2180 ---- 358.90B 348.60A 358.90B 353.80 -.20 354.00 2185 ---- 363.90B 353.50A 363.90B 358.80 -.20 359.00 2190 ---- 368.90B 358.60A 368.90B 363.80 -.20 364.00 2195 ---- 373.90B 363.60A 373.90B 368.80 -.20 369.00 2200 ---- 379.00B 368.50A 379.00B 373.80 -.20 374.00 2205 ---- 383.90B 373.60A 383.90B 378.80 -.20 379.00 2210 ---- 388.90B 378.60A 388.90B 383.80 -.20 384.00 2215 ---- 393.90B 383.60A 393.90B 388.80 -.20 389.00 2220 ---- 398.90B 388.60A 398.90B 393.80 -.20 394.00 2225 ---- 403.90B 393.60A 403.90B 398.80 -.20 399.00 2230 ---- 408.90B 398.50A 408.90B 403.80 -.20 404.00 2235 ---- 413.70B 403.50A 413.60B 408.80 -.20 409.00 2240 ---- 418.90B 408.50A 418.90B 413.80 -.20 414.00 2245 ---- 423.90B 413.50A 423.90B 418.80 -.20 419.00 2250 ---- 428.70B 418.50A 428.70B 423.80 -.20 424.00 2255 ---- 433.70B 423.50A 433.70B 428.80 -.20 429.00 2260 ---- 438.90B 428.50A 438.90B 433.80 -.20 434.00 2265 ---- 443.90B 433.50A 443.90B 438.80 -.20 439.00 2270 ---- 448.70B 438.50A 448.70B 443.80 -.20 444.00 2275 ---- 453.90B 443.50A 453.90B 448.80 -.20 449.00 2280 ---- 458.90B 448.50A 458.90B 453.80 -.20 454.00 2290 ---- 468.70B 458.50A 468.60B 463.80 -.20 464.00 2300 ---- 478.90B 468.50A 478.90B 473.80 -.20 474.00 2310 ---- 488.90B 478.50A 488.90B 483.80 -.20 484.00 2320 ---- 498.90B 488.50A 498.90B 493.80 -.20 494.00 2325 ---- 503.70B 493.50A 503.70B 498.80 -.20 499.00 2330 ---- 508.70B 498.50A 508.70B 503.80 -.20 504.00 2340 ---- 518.70B 508.50A 518.70B 513.80 -.20 514.00 2350 ---- 528.70B 518.50A 528.60B 523.80 -.20 524.00 2360 ---- 538.70B 528.50A 538.70B 533.80 -.20 534.00 2375 ---- 553.90B 543.50A 553.90B 548.80 -.20 549.00 2400 ---- 578.70B 568.50A 578.60B 573.80 -.20 574.00 2425 ---- 603.90B 593.50A 603.90B 598.80 -.20 599.00 2450 ---- 628.80B 618.50A 628.80B 623.80 -.20 624.00 2475 ---- 653.90B 643.50A 653.90B 648.80 -.20 649.00 2500 ---- 678.90B 668.50A 678.90B 673.80 -.20 674.00 5 2525 ---- 703.80B 693.60A 703.80B 698.80 -.20 699.00 2550 ---- 728.80B 718.50A 728.80B 723.80 -.20 724.00 2650 ---- 828.80B 818.50A 828.80B 823.80 -.20 824.00 3000 ---- 1178.70B 1168.70A 1178.70B 1173.80 -.20 1174.00 3200 ---- 1378.60B 1368.60A 1378.60B 1373.80 -.20 1374.00 3500 ---- 1678.70B 1668.70A 1678.70B 1673.80 -.20 1674.00 4000 ---- 2178.60B 2168.80A 2178.60B 2173.80 -.20 2174.00 900 ---- ---- ---- ---- .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 UNCH .10 504 1275 .10 .10 .10 .10 .10 UNCH 20 .10 20 110 1300 .10 .10 .10 .10 .10 UNCH 62 .10 5 1905 1325 .10 .10 .10 .10 .10 UNCH 20 .10 353 1350 ---- ---- ---- ---- .20 +.10 .10 52 1360 ---- ---- ---- ---- .20 +.10 .10 1 1370 ---- ---- ---- ---- .20 +.10 .10 1 1375 ---- ---- ---- ---- .20 +.10 .10 46 1380 ---- ---- ---- ---- .20 +.10 .10 110 1390 ---- ---- ---- ---- .20 UNCH .20 51 1400 ---- ---- ---- ---- .20 UNCH .20 1159 1410 ---- ---- ---- ---- .20 UNCH .20 132 1420 ---- ---- ---- ---- .20 UNCH .20 40 1425 ---- ---- ---- ---- .20 UNCH .20 81 1430 ---- ---- ---- ---- .20 UNCH .20 50 1440 ---- ---- ---- ---- .20 UNCH .20 188 1450 .30 .30 .30 .30 .20 -.10 19 .30 26 315 1460 ---- ---- ---- ---- .20 -.10 .30 1 512 1465 ---- ---- ---- ---- .20 -.10 .30 80 1470 ---- ---- ---- ---- .20 -.10 .30 14 186 1475 ---- ---- ---- ---- .20 -.10 .30 53 1480 .30 .30 .30 .30 .30 UNCH 198 .30 77 1485 .30 .30 .30 .30 .30 UNCH 1 .30 69 1490 ---- ---- .30A .30A .30 -.10 1 .40 47 1495 ---- ---- ---- ---- .30 -.10 .40 1500 ---- ---- ---- ---- .30 -.10 200 .40 1276 1505 ---- ---- ---- ---- .30 -.10 .40 17 1510 ---- ---- ---- ---- .30 -.10 .40 115 1515 .40 .40 .40 .40 .40 -.10 2 .50 208 1520 ---- ---- .40A .40A .40 -.10 .50 30 1525 .40 .40 .40 .40 .40 -.10 100 .50 23 67 1530 ---- ---- .50A .50A .40 -.20 .60 5 38 1535 ---- ---- .50A .50A .50 -.10 .60 64 1540 ---- ---- .50A .50A .50 -.20 .70 39 1545 ---- ---- .60A .60A .50 -.20 .70 11 1550 .70 .70 .60A .60A .60 -.10 9 .70 5 231 1555 ---- ---- .60A .60A .60 -.20 .80 36 1560 .70 .70 .70 .70 .70 -.10 189 .80 1 67 1565 ---- ---- .70A .70A .70 -.20 15 .90 57 1570 .70 .70 .70 .70 .80 -.20 317 1.00 200 259 1575 .90 .90 .80A .80A .80 -.20 39 1.00 464 1580 ---- ---- .90A .90A .90 -.20 1.10 100 211 1585 1.00 1.00 .90A .90A 1.00 -.20 1 1.20 14 1590 1.10 1.10 1.00 1.00 1.00 -.20 15 1.20 20 70 1595 1.00 1.00 1.00 1.10B 1.10 -.20 100 1.30 50 1600 1.30 1.30 1.20A 1.20A 1.20 -.20 169 1.40 45 6506 1605 ---- ---- 1.30A 1.30A 1.30 -.20 76 1.50 25 1610 ---- ---- 1.40A 1.40A 1.40 -.20 1 1.60 70 1615 1.70 1.70 1.50A 1.50A 1.50 -.20 41 1.70 35 1620 1.70 1.70 1.60 1.60 1.60 -.20 9 1.80 4 72 1625 1.70 1.70 1.70 1.80B 1.80 -.20 78 2.00 157 1630 2.10 2.10 1.80A 1.90 1.90 -.20 38 2.10 11 519 1635 ---- ---- 2.00A 2.00A 2.10 -.20 2.30 389 1640 2.10 2.10 2.10 2.10 2.20 -.20 1 2.40 211 1645 2.30 2.50 2.30 2.30A 2.40 -.20 5 2.60 1 112 1650 2.50 2.80 2.50 2.50 2.60 -.20 143 2.80 18 2489 1655 ---- 3.10B 2.70A 3.10B 2.80 -.20 49 3.00 6 38 1660 2.90 2.90 2.90 3.10B 3.00 -.30 3 3.30 13 52 1665 3.10 3.10 3.00 3.40B 3.30 -.20 2 3.50 66 1670 3.30 3.50 3.20 3.70B 3.50 -.30 5 3.80 115 1675 3.60 3.60 3.60 4.00B 3.80 -.30 25 4.10 5 295 1680 4.00 4.50B 3.80 4.10B 4.10 -.30 162 4.40 119 683 1685 ---- 4.80B 4.10A 4.80B 4.40 -.30 4.70 8 78 1690 ---- 5.20B 4.50A 5.20B 4.80 -.30 5.10 1 493 1695 4.70 5.60B 4.70 5.40B 5.20 -.30 1 5.50 91 1700 5.20 6.10B 5.20 5.20A 5.60 -.30 12 5.90 29 1129 1705 ---- 6.60B 5.60A 6.60B 6.00 -.40 6 6.40 33 1710 6.00 7.10B 6.00 6.50B 6.50 -.30 3 6.80 16 89 1715 ---- 7.70B 6.50A 7.70B 7.00 -.40 7.40 1 55 1720 7.50 8.30B 7.00A 7.00A 7.60 -.30 9 7.90 1 94 1725 ---- 8.90B 7.60A 8.90B 8.20 -.30 8.50 24 4741 1730 9.30 9.60B 8.20A 9.40B 8.90 -.30 7 9.20 9 35 1735 ---- 10.40B 8.80A 10.40B 9.60 -.30 9.90 10 40 1740 10.90 11.20B 9.50A 10.00A 10.30 -.30 21 10.60 12 230 1745 11.40 12.10B 10.30A 10.80A 11.10 -.30 7 11.40 2 408 1750 12.30 13.00B 11.10A 12.90B 12.00 -.30 7 12.30 36 1203 1755 ---- 14.10B 12.00A 14.10B 13.00 -.20 13.20 160 209 1760 ---- 15.10B 12.90A 15.10B 14.00 -.20 4 14.20 1 192 1765 ---- 16.30B 13.90A 16.30B 15.10 -.20 15.30 2 40 1770 16.60 17.60B 15.00A 17.40B 16.20 -.30 20 16.50 2 442 1775 17.50 18.90B 16.20A 16.90A 17.40 -.30 7 17.70 36 1181 1780 19.10 20.30B 17.40A 18.10A 18.80 -.20 4 19.00 59 1785 20.10 21.80B 18.70A 19.50A 20.20 -.20 212 20.40 2 117 1790 ---- 23.40B 20.10A 23.40B 21.70 -.20 3 21.90 25 1795 ---- 25.10B 21.60A 25.10B 23.30 -.20 23.50 69 1800 25.60 26.90B 23.20A 23.80 25.00 -.20 596 25.20 4 1505 1805 ---- 28.80B 24.90A 28.80B 26.80 -.20 27.00 4 13 1810 ---- 30.80B 26.70A 30.80B 28.70 -.20 28.90 2 280 1815 31.80 32.90B 28.60A 32.80B 30.70 -.20 15 30.90 3 53 1820 34.00 35.10B 30.50A 30.50A 32.80 -.20 46 33.00 2 185 1825 ---- 37.40B 32.60A 37.40B 35.00 -.20 35.20 9 41 1830 38.60 39.80B 34.80A 37.80B 37.30 -.20 45 37.50 100 1835 41.00 42.30B 37.10A 40.20B 39.60 -.30 56 39.90 6 68 1840 42.80 44.90B 39.50A 44.90B 42.10 -.30 2 42.40 20 285 1845 ---- 47.70B 42.00A 47.70B 44.80 -.20 45.00 5 42 1850 ---- 50.50B 44.60A 50.50B 47.50 -.20 47.70 309 1855 ---- 53.40B 47.20A 53.40B 50.20 -.30 50.50 7 1860 ---- 56.40B 50.00A 56.40B 53.10 -.30 53.40 4 1865 55.10 59.60B 52.90A 55.30B 56.10 -.30 5 56.40 5 1870 ---- 62.80B 55.90A 62.80B 59.20 -.30 59.50 26 1875 ---- 66.10B 59.00A 66.10B 62.30 -.40 9 62.70 10 1880 ---- 69.50B 62.10A 69.50B 65.60 -.40 66.00 9 1885 ---- 73.00B 65.40A 73.00B 69.00 -.30 69.30 3 1890 ---- 76.50B 68.70A 76.50B 72.40 -.40 72.80 1 1895 ---- 80.20B 72.20A 80.20B 76.00 -.30 76.30 4 1900 ---- 83.90B 75.70A 83.90B 79.50 -.40 79.90 449 1905 ---- 87.70B 79.30A 87.70B 83.20 -.40 83.60 2 1910 ---- 91.50B 83.00A 91.50B 86.90 -.50 87.40 2 1915 ---- 95.50B 86.70A 95.50B 90.80 -.40 91.20 8 1920 ---- 99.50B 90.50A 99.50B 94.70 -.40 95.10 9 1925 ---- 103.50B 94.40A 103.50B 98.60 -.40 99.00 21 1930 ---- 107.60B 98.40A 107.60B 102.70 -.40 103.10 5 1935 ---- 111.80B 102.30A 111.80B 106.70 -.40 107.10 11 1940 ---- 116.00B 106.40A 116.00B 110.80 -.50 111.30 78 1945 ---- 120.30B 110.50A 120.30B 115.00 -.40 115.40 6 1950 ---- 124.60B 114.70A 124.60B 119.30 -.40 119.70 13 1955 ---- 128.90B 118.90A 128.90B 123.40 -.50 123.90 10 1960 ---- 133.30B 123.10A 133.30B 127.80 -.50 128.30 16 1965 ---- 137.70B 127.50A 137.70B 132.20 -.40 132.60 11 1970 ---- 142.20B 131.80A 142.20B 136.60 -.40 137.00 11 1975 ---- 146.70B 136.20A 146.70B 141.00 -.40 141.40 7 1980 ---- 151.20B 140.60A 151.20B 145.40 -.50 145.90 4 1985 ---- 155.80B 145.10A 155.80B 149.90 -.50 150.40 1 18 1990 ---- 160.30B 149.60A 160.30B 154.50 -.40 154.90 11 1995 ---- 165.00B 154.10A 165.00B 159.10 -.40 159.50 14 2000 ---- 169.60B 158.70A 169.60B 163.70 -.40 164.10 10 2005 ---- 174.20B 163.20A 174.20B 168.30 -.40 168.70 18 2010 ---- 178.60B 167.80A 178.60B 172.90 -.40 173.30 14 2015 ---- 183.30B 172.50A 183.30B 177.50 -.50 178.00 13 2020 ---- 188.00B 177.10A 188.00B 182.20 -.50 182.70 9 2025 ---- 193.00B 181.80A 193.00B 187.00 -.40 10 187.40 25 2030 ---- 197.50B 186.60A 197.50B 191.70 -.40 192.10 6 2035 ---- 202.30B 191.40A 202.30B 196.40 -.40 196.80 3 2040 ---- 207.10B 196.10A 207.10B 201.20 -.40 201.60 5 2045 ---- 211.80B 200.80A 211.80B 206.00 -.30 206.30 1 2050 ---- 216.80B 205.40A 216.80B 210.70 -.40 211.10 49 2055 ---- 221.40B 210.40A 221.40B 215.50 -.40 215.90 7 2060 ---- 226.30B 215.20A 226.30B 220.30 -.40 220.70 2065 ---- 231.10B 220.00A 231.10B 225.10 -.40 225.50 2070 ---- 235.90B 224.80A 235.90B 229.90 -.40 230.30 2075 ---- 241.10B 229.40A 241.00B 234.80 -.40 235.20 2 2080 ---- 245.70B 234.40A 245.70B 239.60 -.40 240.00 2085 ---- 250.50B 239.30A 250.50B 244.50 -.40 244.90 2090 ---- 255.40B 244.20A 255.40B 249.40 -.30 249.70 2095 ---- 260.30B 249.00A 260.30B 254.30 -.30 254.60 1 2100 ---- 265.50B 253.70A 265.40B 259.10 -.40 259.50 3 2105 ---- 270.10B 258.80A 270.10B 264.00 -.40 264.40 2110 ---- 275.00B 263.70A 275.00B 268.90 -.40 269.30 2115 ---- 279.90B 268.60A 279.90B 273.80 -.40 274.20 2120 ---- 284.80B 273.50A 284.80B 278.70 -.40 279.10 2125 ---- 290.00B 278.20A 290.00B 283.60 -.40 1 284.00 5 2130 ---- 294.70B 283.30A 294.70B 288.60 -.30 288.90 2135 ---- 299.60B 288.20A 299.60B 293.50 -.30 293.80 2140 ---- 304.50B 293.10A 304.50B 298.40 -.30 298.70 2145 ---- 309.50B 298.10A 309.50B 303.40 -.30 303.70 2150 ---- 314.70B 302.80A 314.70B 308.30 -.30 308.60 10 2155 ---- 319.40B 307.90A 319.40B 313.20 -.30 313.50 2160 ---- 324.30B 312.90A 324.30B 318.20 -.30 318.50 2165 ---- 329.30B 317.80A 329.30B 323.10 -.30 323.40 2170 ---- 334.20B 322.80A 334.20B 328.10 -.30 328.40 2175 ---- 339.50B 327.50A 339.50B 333.00 -.30 333.30 7 2180 ---- 344.20B 332.70A 344.20B 338.00 -.30 338.30 2185 ---- 349.10B 337.60A 349.10B 343.00 -.30 343.30 2190 ---- 354.10B 342.60A 354.10B 348.00 -.20 348.20 2195 ---- 359.00B 347.60A 359.00B 353.00 -.20 353.20 2200 ---- 364.30B 352.30A 364.30B 357.90 -.30 358.20 8 2205 ---- 369.00B 357.50A 369.00B 362.90 -.30 363.20 2210 ---- 373.90B 362.50A 373.90B 367.90 -.30 368.20 2215 ---- 377.90B 367.80A 377.90B 372.90 -.20 373.10 2220 ---- 382.90B 373.00A 382.80B 377.80 -.30 378.10 2225 ---- 389.20B 377.20A 389.20B 382.80 -.30 383.10 2230 ---- 393.10B 382.80A 393.10B 387.80 -.30 388.10 2235 ---- 397.80B 387.80A 397.70B 392.80 -.30 393.10 2240 ---- 402.80B 392.80A 402.80B 397.80 -.30 398.10 2245 ---- 407.80B 397.90A 407.80B 402.80 -.30 403.10 2250 ---- 414.10B 402.00A 414.10B 407.80 -.30 408.10 2255 ---- 417.90B 407.80A 417.90B 412.80 -.30 413.10 2260 ---- 422.90B 412.70A 422.90B 417.80 -.30 418.10 2265 ---- 427.90B 417.80A 427.90B 422.80 -.30 423.10 2270 ---- 432.90B 422.80A 432.90B 427.80 -.30 428.10 2275 ---- 438.00B 427.80A 438.00B 432.80 -.30 433.10 2280 ---- 442.90B 432.70A 442.90B 437.80 -.30 438.10 2290 ---- 452.90B 442.80A 452.90B 447.80 -.30 448.10 2300 ---- 462.90B 452.70A 462.90B 457.80 -.30 458.10 2305 ---- 467.70B 457.60A 467.60B 462.80 -.30 463.10 2310 ---- 472.90B 462.70A 472.90B 467.80 -.30 468.10 2320 ---- 482.70B 472.60A 482.70B 477.80 -.30 478.10 2325 ---- 487.90B 477.70A 487.90B 482.80 -.30 483.10 2330 ---- 492.70B 482.70A 492.70B 487.80 -.30 488.10 2340 ---- 502.90B 492.60A 502.90B 497.80 -.30 498.10 2350 ---- 512.70B 502.70A 512.70B 507.80 -.30 508.10 2360 ---- 522.70B 512.60A 522.70B 517.80 -.30 518.10 2370 ---- 532.70B 522.70A 532.70B 527.80 -.30 528.10 2375 ---- 537.70B 527.70A 537.70B 532.80 -.30 533.10 2400 ---- 562.70B 552.70A 562.70B 557.80 -.30 558.10 2425 ---- 587.70B 577.80A 587.70B 582.80 -.30 583.10 2450 ---- 612.70B 602.80A 612.60B 607.80 -.30 608.10 2475 ---- 637.70B 627.70A 637.70B 632.80 -.30 633.10 2500 ---- 662.90B 652.80A 662.90B 657.80 -.30 658.10 2525 ---- 687.70B 677.80A 687.60B 682.80 -.30 683.10 2550 ---- 712.70B 702.80A 712.60B 707.80 -.30 708.10 2600 ---- 762.70B 752.80A 762.70B 757.80 -.30 758.10 2650 ---- 812.60B 802.80A 812.60B 807.80 -.30 808.10 2700 ---- 862.60B 852.80A 862.60B 857.80 -.30 858.10 2750 ---- 912.60B 902.90A 912.60B 907.80 -.30 908.10 2800 ---- 962.60B 952.90A 962.50B 957.80 -.30 958.10 2850 ---- 1012.60B 1002.80A 1012.60B 1007.80 -.30 1008.10 2900 ---- 1062.60B 1053.10A 1062.60B 1057.80 -.30 1058.10 2950 ---- 1112.50B 1103.20A 1112.50B 1107.80 -.30 1108.10 3000 ---- 1162.60B 1153.00A 1162.60B 1157.80 -.30 1158.10 3600 ---- 1762.30B 1753.10A 1762.20B 1757.80 -.30 1758.10 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 ---- ---- ---- ---- .10 -.10 .20 230 1275 ---- ---- ---- ---- .10 -.10 .20 37 1300 ---- ---- ---- ---- .10 -.20 .30 510 1325 ---- ---- ---- ---- .20 -.10 .30 70 1350 .30 .30 .30 .30 .20 -.20 20 .40 520 1360 ---- ---- ---- ---- .30 -.10 .40 239 1370 ---- ---- ---- ---- .30 -.10 .40 1 1375 ---- ---- ---- ---- .30 -.10 .40 112 1380 ---- ---- ---- ---- .30 -.10 .40 14 1390 ---- ---- .40A .40A .40 -.10 .50 2 1400 ---- ---- ---- ---- .40 -.10 .50 271 1410 ---- ---- ---- ---- .40 -.10 .50 33 1420 ---- ---- .50A .50A .50 -.10 .60 5 1425 ---- ---- .50A .50A .50 -.10 .60 2 264 1430 ---- ---- ---- ---- .50 -.10 .60 19 1440 ---- ---- .60A .60A .60 -.10 .70 1 1450 ---- ---- .70A .70A .70 -.10 .80 1 85 1460 ---- ---- .70A .70A .70 -.10 .80 1 1465 ---- ---- .80A .80A .80 -.10 .90 15 1470 ---- ---- .80A .80A .80 -.10 .90 44 1475 ---- ---- .80A .80A .90 -.10 1.00 502 1480 ---- ---- .90A .90A .90 -.10 1.00 116 1485 ---- ---- .90A .90A 1.00 -.10 1.10 3 1490 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 87 1495 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1500 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1 1850 1505 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 3 1510 ---- ---- 1.20A 1.20A 1.20 -.20 2 1.40 18 1515 ---- ---- 1.30A 1.30A 1.30 -.10 1 1.40 140 1520 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 5 13 1525 ---- ---- 1.40A 1.40A 1.50 -.10 5 1.60 50 1530 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 7 1535 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 53 1540 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 37 1545 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1 1 1550 ---- ---- 1.90A 1.90A 1.90 -.20 3 2.10 13 1136 1555 ---- ---- 2.00A 2.00A 2.00 -.20 2 2.20 9 1560 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 4 13 1565 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 7 1570 2.20 2.30 2.10 2.20 2.40 -.20 10 2.60 2 29 1575 ---- ---- 2.50A 2.50A 2.60 -.10 2 2.70 415 1580 ---- ---- 2.60A 2.60A 2.70 -.20 2.90 1 29 1585 2.70 2.70 2.70 2.90B 2.90 -.20 3 3.10 29 1590 3.20 3.20 2.90A 3.00A 3.10 -.10 1 3.20 1 68 1595 ---- ---- 3.10A 3.10A 3.20 -.20 3.40 45 1600 3.30 3.50 3.30 3.30 3.40 -.20 311 3.60 6 2027 1605 ---- ---- 3.50A 3.50A 3.60 -.30 2 3.90 7 1610 3.80 3.80 3.70A 3.70A 3.90 -.20 6 4.10 4 101 1615 ---- ---- 3.90A 3.90A 4.10 -.20 4.30 1 9 1620 ---- ---- 4.20A 4.20A 4.30 -.30 1 4.60 3 61 1625 4.40 4.40 4.40 4.80B 4.60 -.30 9 4.90 1 343 1630 ---- 5.20B 4.70A 5.20B 4.90 -.20 8 5.10 3 138 1635 5.00 5.00 4.90A 5.20B 5.20 -.30 1 5.50 3 1640 5.30 5.90B 5.30 5.50B 5.50 -.30 1 5.80 28 1645 ---- 6.20B 5.60A 6.20B 5.90 -.20 6.10 1 44 1650 6.20 6.60B 5.90A 6.10A 6.20 -.30 4 6.50 6 1169 1655 ---- 7.10B 6.30A 7.10B 6.60 -.30 6.90 16 1660 ---- 7.50B 6.70A 7.50B 7.00 -.30 9 7.30 1 543 1665 ---- 8.00B 7.10A 8.00B 7.50 -.30 7.80 2 28 1670 ---- 8.50B 7.50A 8.50B 8.00 -.20 8.20 6 27 1675 ---- 9.00B 8.00A 9.00B 8.50 -.20 2 8.70 114 1680 ---- 9.60B 8.50A 9.60B 9.00 -.30 9.30 48 1685 ---- 10.20B 9.00A 10.20B 9.60 -.30 9.90 12 1690 10.40 10.80B 9.60A 10.70B 10.20 -.30 1 10.50 106 1695 ---- 11.50B 10.20A 11.50B 10.80 -.30 11.10 83 1700 11.00 12.20B 10.90A 11.00A 11.50 -.30 155 11.80 976 1705 ---- 13.00B 11.50A 13.00B 12.20 -.30 12.50 225 1710 ---- 13.80B 12.20A 13.80B 13.00 -.30 13.30 14 1715 ---- 14.60B 13.00A 14.50B 13.80 -.30 14.10 257 1720 ---- 15.60B 13.80A 15.60B 14.60 -.30 14.90 42 1725 15.10 16.50B 14.70A 14.70A 15.50 -.40 1 15.90 1 312 1730 ---- 17.50B 15.60A 17.50B 16.50 -.30 16.80 143 1735 ---- 18.60B 16.50A 18.60B 17.50 -.30 17.80 22 1740 ---- 19.70B 17.50A 19.70B 18.60 -.30 18.90 63 1745 ---- 20.90B 18.60A 20.90B 19.70 -.40 20.10 46 1750 20.70 22.20B 19.70A 22.10B 20.90 -.40 7 21.30 5 538 1755 ---- 23.50B 21.00A 23.50B 22.20 -.30 22.50 1760 ---- 24.90B 22.20A 24.90B 23.50 -.40 23.90 54 1765 ---- 26.40B 23.50A 26.40B 24.90 -.40 25.30 7 1770 ---- 27.90B 24.90A 27.90B 26.30 -.40 26.70 116 1775 ---- 29.50B 26.40A 29.50B 27.90 -.40 30 28.30 347 1780 ---- 31.20B 27.90A 31.10B 29.50 -.40 29.90 212 1785 ---- 33.00B 29.50A 32.90B 31.10 -.50 31.60 106 1790 34.40 34.80B 31.20A 31.20A 32.90 -.40 1 33.30 1 157 1795 ---- 36.70B 32.90A 36.70B 34.70 -.50 35.20 73 1800 38.20 38.70B 34.70A 35.50A 36.60 -.50 49 37.10 102 502 1805 ---- 40.80B 36.70A 40.80B 38.60 -.50 39.10 114 1810 ---- 42.90B 38.60A 42.90B 40.60 -.60 41.20 209 1815 41.80 45.20B 40.60A 41.50A 42.80 -.50 1 43.30 178 1820 44.10 47.50B 42.80A 43.60A 45.00 -.60 1 45.60 37 1825 ---- 49.90B 45.00A 49.90B 47.30 -.60 47.90 5 86 1830 ---- 52.40B 47.30A 52.40B 49.70 -.60 50.30 189 1835 50.20 55.00B 49.80A 50.60A 52.10 -.70 6 52.80 28 117 1840 55.70 57.50B 52.10A 53.00A 54.70 -.60 12 55.30 5 51 1845 56.40 60.20B 54.80A 55.60A 57.30 -.60 1 57.90 11 1850 ---- 63.10B 57.30A 63.10B 60.00 -.70 60.70 5 16 1855 ---- 66.00B 60.10A 66.00B 62.80 -.70 63.50 7 1860 ---- 68.90B 62.90A 68.90B 65.70 -.60 66.30 2 3 1865 ---- 72.00B 65.70A 72.00B 68.60 -.70 69.30 1870 ---- 75.10B 68.60A 75.10B 71.60 -.70 72.30 22 1875 ---- 78.20B 71.60A 78.20B 74.70 -.70 75.40 16 1880 ---- 81.50B 74.70A 81.50B 77.80 -.80 78.60 3 1885 ---- 84.80B 77.90A 84.80B 81.10 -.70 81.80 1890 86.90 88.20B 81.10A 88.20B 84.40 -.70 1 85.10 1 1895 ---- 91.70B 84.40A 91.70B 87.70 -.80 88.50 5 1900 ---- 95.20B 87.70A 95.20B 91.20 -.70 91.90 14 29 1905 ---- 98.80B 91.20A 98.80B 94.70 -.70 95.40 2 1910 ---- 102.50B 94.70A 102.50B 98.20 -.80 99.00 1915 104.70 106.20B 98.20A 98.20A 101.80 -.80 2 102.60 1 1920 ---- 110.00B 101.80A 109.90B 105.50 -.80 106.30 2 1925 107.90 113.80B 105.50A 113.70B 109.20 -.80 2 110.00 20 1930 116.30 117.70B 108.90 114.00B 113.00 -.80 2 113.80 3 1935 120.20 121.60B 113.00A 113.00A 116.80 -.80 2 117.60 3 1940 119.70 125.60B 116.80A 116.80A 120.70 -.80 1 121.50 3 1945 ---- 129.60B 120.70A 129.50B 124.70 -.70 125.40 4 1950 ---- 133.60B 124.60A 133.50B 128.60 -.80 129.40 8 1955 133.60 137.70B 128.50A 134.30B 132.70 -.70 1 133.40 1 1960 ---- 141.90B 132.50A 141.80B 136.70 -.80 137.50 6 1965 ---- 146.10B 136.60A 146.10B 140.80 -.80 141.60 2 7 1970 146.00 150.30B 140.70A 146.70B 145.00 -.70 1 145.70 7 1975 ---- 154.50B 144.80A 154.40B 149.20 -.70 149.90 24 1980 154.40 158.80B 149.10A 155.20B 153.40 -.70 1 154.10 8 1985 ---- 163.10B 153.30A 163.00B 157.70 -.70 158.40 6 1990 ---- 167.50B 157.60A 167.50B 161.90 -.80 162.70 10 1995 ---- 171.90B 161.80A 171.80B 166.30 -.70 167.00 41 2000 ---- 176.30B 166.20A 176.20B 170.60 -.70 171.30 18 2005 ---- 180.70B 170.50A 180.70B 175.00 -.70 175.70 12 2010 180.60 185.20B 174.90A 181.30B 179.40 -.70 1 180.10 21 2015 ---- 189.70B 179.30A 189.70B 183.80 -.70 184.50 14 2020 ---- 194.20B 183.70A 194.20B 188.30 -.70 189.00 20 2025 ---- 198.70B 188.20A 198.60B 192.80 -.70 193.50 12 2030 ---- 203.20B 192.60A 203.20B 197.30 -.70 198.00 17 2035 ---- 207.80B 197.20A 207.70B 201.80 -.70 202.50 11 2040 ---- 212.40B 201.70A 212.30B 206.40 -.60 207.00 11 2045 ---- 217.00B 206.20A 216.90B 210.90 -.70 211.60 26 2050 ---- 221.60B 210.80A 221.60B 215.50 -.70 216.20 1 14 2055 ---- 226.30B 215.40A 226.30B 220.10 -.70 220.80 2 16 2060 ---- 230.90B 220.00A 230.80B 224.80 -.60 225.40 2 17 2065 ---- 235.60B 224.60A 235.60B 229.40 -.60 230.00 12 2070 ---- 240.30B 229.20A 240.30B 234.10 -.60 234.70 5 13 2075 ---- 245.00B 233.90A 244.90B 238.70 -.70 239.40 3 2080 ---- 248.50B 238.60A 248.50B 243.40 -.60 244.00 2085 ---- 253.40B 243.30A 253.20B 248.10 -.60 248.70 1 2090 ---- 258.00B 248.60A 258.00B 252.90 -.50 253.40 2095 ---- 262.70B 253.30A 262.70B 257.60 -.60 258.20 2100 ---- 268.70B 257.40A 268.60B 262.30 -.60 262.90 9 2105 ---- 272.20B 262.70A 272.20B 267.10 -.50 267.60 3 2110 ---- 277.20B 267.60A 277.20B 271.90 -.50 272.40 1 2115 ---- 281.80B 272.20A 281.70B 276.60 -.60 277.20 2 2120 ---- 286.60B 277.00A 286.50B 281.40 -.50 281.90 2125 ---- 292.60B 281.20A 292.50B 286.20 -.50 286.70 6 2130 ---- 296.20B 286.60A 296.10B 291.00 -.50 291.50 3 2135 ---- 301.00B 291.40A 301.00B 295.80 -.50 296.30 1 2140 ---- 305.80B 296.10A 305.80B 300.60 -.50 301.10 1 2145 ---- 310.60B 301.00A 310.60B 305.50 -.50 306.00 2150 ---- 316.70B 305.20A 316.70B 310.30 -.50 310.80 24 2155 ---- 320.50B 310.70A 320.50B 315.20 -.40 315.60 2160 ---- 325.20B 315.60A 325.10B 320.00 -.50 320.50 2165 ---- 330.00B 320.50A 330.00B 324.90 -.40 325.30 2170 ---- 334.90B 325.30A 334.80B 329.70 -.50 330.20 2175 ---- 341.10B 329.40A 341.10B 334.60 -.40 335.00 3 2180 ---- 344.80B 334.90A 344.80B 339.50 -.40 339.90 2185 ---- 349.60B 339.90A 349.60B 344.40 -.40 344.80 2190 ---- 354.50B 344.70A 354.50B 349.30 -.40 349.70 2195 ---- 359.30B 349.70A 359.20B 354.10 -.50 354.60 2200 ---- 365.60B 353.90A 365.60B 359.00 -.40 359.40 83 2205 ---- 369.10B 359.50A 369.00B 363.90 -.40 364.30 2210 ---- 374.00B 364.40A 373.90B 368.90 -.30 369.20 2215 ---- 378.80B 369.30A 378.80B 373.80 -.40 374.20 2220 ---- 383.90B 374.20A 383.90B 378.70 -.40 379.10 2225 ---- 390.10B 378.30A 390.10B 383.60 -.40 384.00 6 2230 ---- 393.70B 384.10A 393.70B 388.50 -.40 388.90 2235 ---- 398.40B 389.30A 398.40B 393.50 -.30 393.80 2240 ---- 403.60B 394.10A 403.60B 398.40 -.40 398.80 2245 ---- 408.30B 398.90A 408.30B 403.30 -.40 403.70 2250 ---- 414.80B 402.90A 414.80B 408.30 -.30 408.60 18 2255 ---- 418.30B 408.70A 418.30B 413.20 -.40 413.60 2260 ---- 423.20B 413.60A 423.20B 418.20 -.30 418.50 2265 ---- 428.20B 418.90A 428.20B 423.10 -.40 423.50 2270 ---- 433.10B 423.70A 433.10B 428.10 -.30 428.40 2275 ---- 439.50B 427.60A 439.50B 433.10 -.30 433.40 2 2280 ---- 443.00B 433.40A 443.00B 438.00 -.30 438.30 2285 ---- 447.90B 438.40A 447.80B 443.00 -.30 443.30 2290 ---- 453.00B 443.70A 453.00B 448.00 -.30 448.30 2300 ---- 464.40B 452.40A 464.40B 457.90 -.30 458.20 23 2310 ---- 472.80B 463.30A 472.80B 467.90 -.30 468.20 2320 ---- 482.70B 473.50A 482.70B 477.80 -.30 478.10 2325 ---- 489.20B 477.20A 489.20B 482.80 -.30 483.10 2330 ---- 492.60B 483.20A 492.40B 487.80 -.30 488.10 2340 ---- 502.70B 493.10A 502.70B 497.80 -.30 498.10 2350 ---- 514.10B 502.10A 514.10B 507.80 -.30 508.10 1 2360 ---- 522.50B 513.30A 522.30B 517.80 -.30 518.10 2370 ---- 532.60B 523.10A 532.60B 527.80 -.30 528.10 2375 ---- 537.50B 527.00A 537.50B 532.80 -.30 533.10 2400 ---- 562.40B 552.90A 562.20B 557.80 -.30 558.10 34 2425 ---- 587.50B 578.10A 587.50B 582.80 -.30 583.10 2450 ---- 612.50B 603.00A 612.50B 607.80 -.30 608.10 2475 ---- 637.30B 628.10A 637.20B 632.80 -.30 633.10 2500 ---- 662.40B 653.00A 662.40B 657.80 -.30 658.10 2525 ---- 687.30B 678.00A 687.20B 682.80 -.30 683.10 2550 ---- 712.30B 703.10A 712.30B 707.80 -.30 708.10 2700 ---- 862.30B 853.10A 862.30B 857.80 -.30 858.10 3000 ---- 1161.90B 1153.40A 1161.90B 1157.80 -.30 1158.10 6 6 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 ---- ---- ---- ---- .10 -.10 .20 1200 ---- ---- ---- ---- .20 UNCH .20 50 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .40 UNCH .40 27 1325 ---- ---- ---- ---- .40 -.10 .50 38 1350 ---- ---- ---- ---- .50 -.10 .60 5 155 1375 ---- ---- ---- ---- .60 -.10 .70 30 1380 ---- ---- ---- ---- .70 UNCH .70 4 1390 .70 .70 .70 .70 .70 -.10 3 .80 15 1400 ---- ---- ---- ---- .80 UNCH .80 130 1410 ---- ---- ---- ---- .80 -.10 .90 131 1420 ---- ---- .90A .90A .90 -.10 1.00 100 1425 ---- ---- ---- ---- .90 -.10 1.00 35 1430 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 1440 ---- ---- ---- ---- 1.10 UNCH 1.10 1450 ---- ---- ---- ---- 1.20 UNCH 1.20 22 1460 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1470 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1 1475 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 29 1480 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 4 1485 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1490 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 4 1495 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 1500 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 36 1505 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1510 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 91 1515 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1520 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 39 1525 ---- ---- 2.30A 2.30A 2.40 -.10 2.50 14 1530 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 4 24 1535 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1540 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 11 11 1545 ---- ---- 2.80A 2.80A 2.90 -.10 3.00 1550 2.90 3.00 2.90 3.00 3.00 -.20 6 3.20 1 77 1555 3.10 3.10 3.10 3.20B 3.20 -.10 15 3.30 2 8 1560 3.40 3.40 3.30A 3.40 3.40 -.10 6 3.50 12 1565 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 1 1570 ---- ---- 3.60A 3.60A 3.70 -.20 3.90 12 1575 ---- ---- 3.80A 3.80A 3.90 -.20 4.10 1 1580 ---- ---- 4.00A 4.00A 4.10 -.20 4.30 6 1585 ---- ---- 4.20A 4.20A 4.40 -.10 4.50 10 1590 ---- ---- 4.50A 4.50A 4.60 -.20 4.80 1 3 1595 ---- ---- 4.70A 4.70A 4.90 -.10 5.00 1 1600 ---- ---- 4.90A 4.90A 5.10 -.20 5.30 23 1605 ---- ---- 5.20A 5.20A 5.40 -.20 5.60 2 1610 5.80 5.80 5.50A 5.80B 5.70 -.20 3 5.90 6 12 1615 ---- ---- 5.80A 5.80A 6.00 -.20 6.20 1 1620 ---- ---- 6.10A 6.10A 6.30 -.20 6.50 1625 ---- ---- 6.40A 6.40A 6.70 -.20 6.90 3 112 1630 ---- ---- 6.80A 6.80A 7.00 -.30 7.30 15 1635 ---- 7.70B 7.10A 7.70B 7.40 -.20 7.60 1640 7.50 8.10B 7.50 8.00B 7.80 -.20 1 8.00 1 2 1645 ---- ---- 7.90A 7.90A 8.30 -.20 8.50 1650 ---- 9.00B 8.30A 9.00B 8.70 -.20 8.90 527 1655 9.40 9.50B 8.80A 8.80A 9.20 -.20 1 9.40 2 1660 ---- 10.00B 9.30A 10.00B 9.70 -.20 9.90 18 1665 ---- 10.50B 9.70A 10.50B 10.20 -.20 10.40 30 1670 ---- 11.10B 10.30A 11.10B 10.80 -.20 11.00 1 1675 ---- 11.70B 10.80A 11.70B 11.30 -.30 11.60 2 152 1680 ---- 12.40B 11.40A 12.40B 11.90 -.30 12.20 11 1685 ---- 13.10B 12.00A 13.10B 12.60 -.20 12.80 3 1690 ---- 13.80B 12.60A 13.70B 13.30 -.20 13.50 12 1695 ---- 14.50B 13.30A 14.50B 14.00 -.20 14.20 1 2 1700 ---- 15.30B 14.00A 15.30B 14.70 -.30 15.00 809 1705 ---- 16.10B 14.70A 16.10B 15.50 -.20 15.70 28 1710 ---- 17.00B 15.50A 17.00B 16.30 -.30 16.60 2 1715 16.60 17.90B 16.40A 16.60 17.20 -.20 1 17.40 1 19 1720 ---- 18.80B 17.20A 18.80B 18.10 -.20 18.30 1725 ---- 19.80B 18.10A 19.80B 19.00 -.30 19.30 90 1730 ---- 20.90B 19.10A 20.90B 20.00 -.30 20.30 2 1735 ---- 22.00B 20.10A 22.00B 21.10 -.20 21.30 1 1740 ---- 23.10B 21.10A 23.10B 22.20 -.20 22.40 1 1745 ---- 24.40B 22.20A 24.40B 23.30 -.20 23.50 3 1750 ---- 25.60B 23.40A 25.60B 24.50 -.20 24.70 3 20 1755 ---- 26.90B 24.60A 26.90B 25.80 -.20 26.00 11 1760 ---- 28.30B 25.90A 28.30B 27.10 -.20 27.30 1 11 1765 ---- 29.80B 27.20A 29.80B 28.50 -.20 28.70 1770 ---- 31.30B 28.60A 31.30B 29.90 -.20 30.10 3 1775 ---- 32.80B 30.00A 32.80B 31.40 -.20 31.60 253 1780 ---- 34.40B 31.50A 34.40B 32.90 -.20 33.10 1785 ---- 36.10B 33.10A 36.10B 34.50 -.30 34.80 4 1790 ---- 37.90B 34.60A 37.90B 36.20 -.20 36.40 15 1795 ---- 39.70B 36.40A 39.70B 38.00 -.20 38.20 1800 ---- 41.60B 38.10A 41.60B 39.80 -.20 40.00 291 1805 40.70 43.50B 39.90A 40.50A 41.60 -.30 1 41.90 1 1810 ---- 45.60B 41.70A 45.60B 43.60 -.30 43.90 1815 ---- 47.60B 43.70A 47.60B 45.60 -.30 45.90 24 1820 ---- 49.80B 45.70A 49.80B 47.70 -.30 48.00 1825 ---- 52.00B 47.70A 52.00B 49.80 -.40 50.20 37 1830 ---- 54.30B 49.90A 54.30B 52.10 -.30 52.40 1 19 1835 ---- 56.70B 52.20A 56.70B 54.40 -.30 54.70 150 1840 ---- 59.10B 54.50A 59.10B 56.70 -.40 57.10 176 176 1845 ---- 61.70B 56.70A 61.70B 59.20 -.40 59.60 2 1850 ---- 64.20B 59.20A 64.20B 61.70 -.40 62.10 2 99 1855 ---- 66.90B 61.70A 66.90B 64.30 -.40 64.70 1860 ---- 69.60B 64.30A 69.60B 66.90 -.40 67.30 1865 ---- 72.40B 66.90A 72.40B 69.60 -.50 70.10 1 1870 ---- 75.30B 69.60A 75.30B 72.40 -.50 72.90 1875 ---- 78.30B 72.40A 78.30B 75.30 -.40 75.70 1880 ---- 81.30B 75.40A 81.30B 78.20 -.50 78.70 1885 ---- 84.40B 78.30A 84.40B 81.20 -.50 81.70 1 1890 ---- 87.50B 81.20A 87.50B 84.20 -.50 84.70 1895 ---- 90.70B 84.40A 90.70B 87.30 -.50 87.80 1900 ---- 94.00B 87.50A 94.00B 90.50 -.50 91.00 1 308 1905 ---- 97.30B 90.60A 97.30B 93.70 -.60 94.30 1910 ---- 100.70B 93.70A 100.70B 97.00 -.60 97.60 1 1915 ---- 104.20B 97.00A 104.20B 100.40 -.50 100.90 1 1920 ---- 107.70B 100.50A 107.70B 103.80 -.50 104.30 2 1925 ---- 111.20B 103.90A 111.10B 107.20 -.60 107.80 2 1930 ---- 114.90B 107.40A 114.90B 110.70 -.60 111.30 2 1935 ---- 118.50B 110.90A 118.50B 114.30 -.60 114.90 2 1940 ---- 122.20B 114.50A 122.10B 117.90 -.60 118.50 6 1945 ---- 126.00B 118.10A 126.00B 121.60 -.60 122.20 2 1950 ---- 129.80B 121.70A 129.80B 125.30 -.60 125.90 2 1955 ---- 133.60B 125.40A 133.60B 129.00 -.60 129.60 3 1960 ---- 137.50B 129.20A 137.50B 132.80 -.60 133.40 6 1965 ---- 141.40B 133.00A 141.30B 136.60 -.70 137.30 9 1970 ---- 145.40B 136.80A 145.40B 140.50 -.70 141.20 2 1975 ---- 149.40B 140.70A 149.30B 144.40 -.70 145.10 3 1980 ---- 153.40B 144.60A 153.30B 148.40 -.70 149.10 1 1985 ---- 157.50B 148.60A 157.40B 152.40 -.70 153.10 1 1990 ---- 161.60B 152.60A 161.50B 156.40 -.70 157.10 3 1995 ---- 165.80B 156.60A 165.80B 160.50 -.70 161.20 3 2000 ---- 169.90B 160.70A 169.80B 164.60 -.70 165.30 3 2005 ---- 174.10B 164.80A 174.00B 168.70 -.70 169.40 5 2010 ---- 178.40B 168.90A 178.40B 172.90 -.70 173.60 4 2015 ---- 182.60B 173.10A 182.50B 177.10 -.70 177.80 2 2020 ---- 186.90B 177.30A 186.90B 181.30 -.70 182.00 7 2025 ---- 191.20B 181.50A 191.20B 185.60 -.70 186.30 5 2030 ---- 195.60B 185.70A 195.50B 189.90 -.60 190.50 3 2035 ---- 199.90B 190.00A 199.90B 194.20 -.70 194.90 5 2040 ---- 204.30B 194.30A 204.30B 198.50 -.70 199.20 3 11 2045 ---- 208.70B 198.70A 208.70B 202.90 -.60 203.50 2 7 2050 207.60 213.10B 203.00A 204.70A 207.30 -.60 1 207.90 3 11 2055 ---- 217.60B 207.40A 217.50B 211.70 -.60 212.30 5 14 2060 211.40 222.10B 211.40 217.60B 216.10 -.60 1 216.70 2 10 2065 ---- 226.60B 216.20A 226.60B 220.60 -.60 221.20 6 2070 ---- 231.10B 220.70A 231.10B 225.00 -.60 225.60 2 2075 ---- 235.60B 225.10A 235.50B 229.50 -.60 230.10 2080 ---- 240.10B 229.60A 240.10B 234.00 -.60 234.60 2085 ---- 244.70B 234.10A 244.70B 238.60 -.50 239.10 2090 ---- 249.30B 238.60A 249.30B 243.10 -.50 243.60 2095 ---- 253.90B 243.20A 253.80B 247.70 -.50 248.20 1 2100 ---- 258.50B 247.70A 258.40B 252.20 -.50 252.70 2105 ---- 263.10B 252.30A 263.10B 256.80 -.50 257.30 2110 ---- 267.70B 256.90A 267.70B 261.40 -.50 261.90 1 2115 ---- 272.40B 261.50A 272.30B 266.00 -.50 266.50 2120 ---- 277.00B 266.10A 277.00B 270.70 -.50 271.20 2125 ---- 281.70B 270.70A 281.60B 275.30 -.50 275.80 1 2130 ---- 286.40B 275.40A 286.30B 280.00 -.40 280.40 1 2135 ---- 291.10B 280.00A 291.00B 284.60 -.50 285.10 2140 ---- 295.80B 284.70A 295.70B 289.30 -.50 289.80 2145 ---- 300.50B 289.40A 300.10B 294.00 -.50 294.50 1 2150 ---- 305.20B 294.10A 305.10B 298.70 -.50 299.20 3 2155 ---- 308.50B 298.80A 308.50B 303.40 -.50 303.90 2160 ---- 313.30B 304.10A 313.20B 308.10 -.50 308.60 2165 ---- 318.00B 308.80A 318.00B 312.90 -.40 313.30 2170 ---- 322.70B 313.80A 322.70B 317.60 -.40 318.00 2175 ---- 329.00B 317.70A 329.00B 322.40 -.40 322.80 2 2180 ---- 332.30B 323.30A 332.30B 327.10 -.40 327.50 2185 ---- 337.10B 328.00A 337.10B 331.90 -.40 332.30 2190 ---- 341.80B 332.60A 341.80B 336.70 -.40 337.10 1 2195 ---- 346.60B 337.60A 346.60B 341.50 -.40 341.90 2200 ---- 352.90B 341.50A 352.90B 346.30 -.40 346.70 4 2205 ---- 356.20B 347.00A 356.10B 351.10 -.40 351.50 2210 ---- 361.00B 351.90A 360.80B 355.90 -.40 356.30 2215 ---- 365.60B 356.90A 365.50B 360.70 -.40 361.10 2220 ---- 370.70B 361.70A 370.70B 365.50 -.40 365.90 2225 ---- 377.10B 365.50A 377.00B 370.30 -.40 370.70 5 2230 ---- 380.20B 371.30A 380.20B 375.20 -.30 375.50 2235 ---- 385.10B 375.90A 385.10B 380.00 -.40 380.40 2240 ---- 389.90B 381.00A 389.90B 384.90 -.30 385.20 2245 ---- 394.80B 385.80A 394.70B 389.70 -.40 390.10 2250 ---- 401.30B 389.70A 401.30B 394.60 -.30 394.90 5 2255 ---- 404.50B 395.60A 404.50B 399.40 -.40 399.80 2260 ---- 409.40B 400.50A 409.40B 404.30 -.40 404.70 2265 ---- 414.30B 405.20A 414.10B 409.20 -.30 409.50 2270 ---- 419.10B 409.90A 419.10B 414.10 -.30 414.40 2275 ---- 425.70B 414.10A 425.70B 419.00 -.30 419.30 1 2280 ---- 428.90B 419.90A 428.90B 423.80 -.40 424.20 2290 ---- 438.70B 429.40A 438.60B 433.60 -.40 434.00 2300 ---- 450.20B 438.50A 450.20B 443.50 -.30 443.80 15 2310 ---- 458.30B 449.10A 458.30B 453.30 -.30 453.60 2320 ---- 468.10B 458.90A 468.10B 463.10 -.40 463.50 2325 ---- 474.80B 463.00A 474.80B 468.10 -.30 468.40 2330 ---- 478.00B 468.80A 478.00B 473.00 -.30 473.30 2340 ---- 487.70B 478.60A 487.50B 482.90 -.30 483.20 2350 ---- 499.50B 487.60A 499.40B 492.80 -.30 493.10 4 2360 ---- 507.60B 498.70A 507.60B 502.70 -.30 503.00 2370 ---- 517.50B 508.40A 517.50B 512.60 -.30 512.90 2375 ---- 524.20B 512.30A 524.20B 517.50 -.30 517.80 2400 ---- 549.00B 537.10A 549.00B 542.40 -.20 542.60 2425 ---- 573.90B 561.90A 573.90B 567.30 -.20 567.50 2450 ---- 598.80B 586.70A 598.70B 592.30 -.20 592.50 2475 ---- 623.70B 611.60A 623.60B 617.30 -.20 617.50 2500 ---- 646.90B 636.50A 646.90B 642.30 -.20 642.50 2525 ---- 671.60B 662.60A 671.40B 667.30 -.20 667.50 2550 ---- 696.60B 687.80A 696.40B 692.30 -.20 692.50 2750 ---- 896.50B 888.20A 896.30B 892.30 -.20 892.50 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .20 UNCH .20 1060 ---- ---- ---- ---- .20 UNCH .20 1070 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 UNCH .20 12 1080 ---- ---- ---- ---- .20 UNCH .20 40 1090 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 1 1110 ---- ---- ---- ---- .20 -.10 .30 1120 ---- ---- ---- ---- .20 -.10 .30 1125 ---- ---- ---- ---- .30 UNCH .30 1130 ---- ---- ---- ---- .30 UNCH .30 1140 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .30 UNCH .30 1155 ---- ---- ---- ---- .30 UNCH .30 1160 ---- ---- ---- ---- .30 UNCH .30 1 1165 ---- ---- ---- ---- .30 -.10 .40 1170 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .30 -.10 .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 -.10 .50 1210 ---- ---- ---- ---- .40 -.10 .50 5 1215 ---- ---- ---- ---- .40 -.10 .50 1220 ---- ---- ---- ---- .40 -.10 .50 1225 ---- ---- ---- ---- .50 UNCH .50 49 1230 ---- ---- ---- ---- .50 UNCH .50 4 1235 ---- ---- ---- ---- .50 UNCH .50 1 1240 ---- ---- ---- ---- .50 -.10 .60 1245 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .50 -.10 .60 5 1255 ---- ---- ---- ---- .60 UNCH .60 1260 ---- ---- ---- ---- .60 UNCH .60 1265 ---- ---- ---- ---- .60 UNCH .60 1270 ---- ---- ---- ---- .60 -.10 .70 1275 ---- ---- ---- ---- .60 -.10 .70 41 1280 ---- ---- ---- ---- .60 -.10 .70 1285 ---- ---- ---- ---- .70 UNCH .70 1290 ---- ---- ---- ---- .70 UNCH .70 1295 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .70 -.10 .80 58 1305 ---- ---- ---- ---- .70 -.10 .80 1310 ---- ---- ---- ---- .80 UNCH .80 1315 ---- ---- ---- ---- .80 -.10 .90 1320 ---- ---- ---- ---- .80 -.10 .90 1325 ---- ---- ---- ---- .90 UNCH .90 1330 ---- ---- ---- ---- .90 -.10 1.00 1335 ---- ---- ---- ---- .90 -.10 1.00 1340 ---- ---- ---- ---- .90 -.10 1.00 1345 ---- ---- ---- ---- 1.00 -.10 1.10 1350 ---- ---- ---- ---- 1.00 -.10 1.10 438 1355 ---- ---- ---- ---- 1.00 -.10 1.10 1360 ---- ---- ---- ---- 1.10 -.10 1.20 4 1365 ---- ---- ---- ---- 1.10 -.10 1.20 1370 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1375 ---- ---- ---- ---- 1.20 -.10 1.30 1380 ---- ---- ---- ---- 1.30 UNCH 1.30 1385 ---- ---- ---- ---- 1.30 -.10 1.40 1390 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 3 1395 ---- ---- ---- ---- 1.40 -.10 1.50 1400 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 273 1405 ---- ---- ---- ---- 1.50 -.10 1.60 1410 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1415 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1420 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1425 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 59 1430 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1435 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1 1440 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 4 1445 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1450 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 1192 1455 ---- ---- 2.20A 2.20A 2.30 -.10 2.40 1 1460 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 2 1465 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1470 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1475 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 31 1480 ---- ---- 2.80A 2.80A 2.90 -.10 3.00 1485 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 3 1490 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1495 ---- ---- 3.20A 3.20A 3.30 -.10 3.40 196 1500 ---- ---- 3.30A 3.30A 3.40 -.10 3.50 534 1505 ---- ---- 3.50A 3.50A 3.60 -.10 3.70 14 1510 ---- ---- 3.60A 3.60A 3.70 -.20 3.90 7 1515 ---- ---- 3.80A 3.80A 3.90 -.10 4.00 7 1520 ---- ---- 3.90A 3.90A 4.10 -.10 4.20 2 1525 ---- ---- 4.10A 4.10A 4.30 -.10 4.40 30 1530 ---- ---- 4.30A 4.30A 4.50 -.10 4.60 1535 ---- ---- 4.50A 4.50A 4.70 -.10 4.80 5 1540 4.90 5.00 4.70A 4.80A 4.90 -.10 209 5.00 10 1545 ---- ---- 4.90A 4.90A 5.10 -.10 5.20 1550 ---- ---- 5.10A 5.10A 5.30 -.20 5.50 7 977 1555 ---- ---- 5.30A 5.30A 5.60 -.10 5.70 1560 ---- ---- 5.60A 5.60A 5.80 -.20 6.00 7 1565 ---- ---- 5.80A 5.80A 6.10 -.20 6.30 1570 ---- ---- 6.10A 6.10A 6.40 -.10 6.50 1 1575 ---- ---- 6.40A 6.40A 6.70 -.10 6.80 202 1580 ---- ---- 6.70A 6.70A 7.00 -.20 7.20 2 1585 ---- ---- 7.00A 7.00A 7.30 -.20 7.50 1590 ---- ---- 7.30A 7.30A 7.70 -.10 7.80 1000 1595 ---- ---- 7.70A 7.70A 8.00 -.20 8.20 1 1600 8.20 8.20 8.00A 8.30B 8.40 -.20 1 8.60 17 1458 1605 ---- ---- 8.40A 8.40A 8.80 -.20 9.00 1 1610 ---- ---- 8.80A 8.80A 9.20 -.20 9.40 7 1615 ---- ---- 9.20A 9.20A 9.60 -.20 9.80 58 1620 ---- ---- 9.60A 9.60A 10.10 -.20 10.30 1625 ---- ---- 10.10A 10.10A 10.50 -.20 10.70 1 119 1630 ---- 11.30B 10.50A 11.30B 11.00 -.20 11.20 1635 ---- 11.80B 11.00A 11.80B 11.50 -.20 11.70 3 1640 11.50 12.40B 11.50 11.90B 12.10 -.20 3 12.30 494 1645 ---- 13.00B 12.00A 13.00B 12.60 -.30 12.90 1650 ---- 13.60B 12.60A 13.60B 13.20 -.20 15 13.40 2 1050 1655 ---- 14.20B 13.20A 14.20B 13.80 -.30 14.10 1660 ---- 14.80B 13.80A 14.80B 14.50 -.20 14.70 55 1665 ---- 15.50B 14.50A 15.50B 15.20 -.20 15.40 19 1670 ---- 16.30B 15.10A 16.20B 15.90 -.20 16.10 94 1675 ---- 17.00B 15.90A 17.00B 16.60 -.20 16.80 521 1680 ---- 17.80B 16.60A 17.80B 17.40 -.20 17.60 9 1685 ---- 18.70B 17.30A 18.60B 18.10 -.30 18.40 45 1690 ---- 19.50B 18.10A 19.50B 19.00 -.20 19.20 6 1695 ---- 20.40B 19.00A 20.40B 19.90 -.20 20.10 5 1700 ---- 21.40B 19.90A 21.40B 20.80 -.20 21.00 15 2026 1705 ---- 22.40B 20.80A 22.40B 21.70 -.30 22.00 7 1710 ---- 23.40B 21.70A 23.40B 22.70 -.30 49 23.00 27 1715 ---- 24.50B 22.80A 24.50B 23.70 -.30 24.00 5 1720 ---- 25.70B 23.80A 25.70B 24.80 -.30 25.10 4 1725 ---- 26.80B 24.90A 26.80B 25.90 -.30 26.20 41 4490 1730 ---- 28.00B 26.00A 28.00B 27.10 -.20 27.30 1 17 1735 ---- 29.30B 27.20A 29.30B 28.30 -.30 28.60 64 1740 ---- 30.60B 28.40A 30.60B 29.60 -.20 29.80 18 1745 ---- 32.00B 29.70A 32.00B 30.90 -.20 31.10 22 1750 ---- 33.40B 31.00A 33.40B 32.20 -.30 32.50 1 542 1755 ---- 34.90B 32.40A 34.90B 33.70 -.20 33.90 2 1760 ---- 36.50B 33.80A 36.50B 35.10 -.30 35.40 33 1765 ---- 38.00B 35.30A 38.00B 36.70 -.20 36.90 16 1770 ---- 39.70B 36.90A 39.70B 38.30 -.20 38.50 14 1775 ---- 41.50B 38.40A 41.50B 39.90 -.30 30 40.20 226 1780 ---- 43.10B 40.10A 43.10B 41.60 -.30 41.90 5 1785 ---- 45.00B 41.80A 45.00B 43.40 -.30 43.70 8 1790 ---- 46.90B 43.60A 46.90B 45.20 -.30 45.50 18 1795 ---- 48.90B 45.40A 48.90B 47.10 -.30 47.40 1800 ---- 50.90B 47.30A 50.90B 49.00 -.30 30 49.30 55 622 1805 ---- 53.00B 49.20A 53.00B 51.10 -.20 51.30 33 1810 ---- 55.10B 51.10A 55.10B 53.10 -.30 72 53.40 44 1815 ---- 57.30B 53.20A 57.30B 55.30 -.20 55.50 14 1820 ---- 59.50B 55.30A 59.50B 57.40 -.30 57.70 15 1825 60.40 61.90B 57.60A 60.00B 59.70 -.30 3 60.00 2 225 1830 ---- 64.30B 59.80A 64.30B 62.00 -.30 62.30 19 1835 ---- 66.70B 62.10A 66.70B 64.40 -.30 64.70 1 1840 ---- 69.20B 64.50A 69.20B 66.80 -.40 67.20 12 1845 ---- 71.80B 66.90A 71.80B 69.30 -.40 69.70 2 1850 ---- 74.40B 69.40A 74.40B 71.90 -.30 72.20 1 252 1855 ---- 77.10B 71.90A 77.10B 74.50 -.30 74.80 40 1860 75.00 79.80B 74.60A 74.60A 77.20 -.30 2 77.50 160 1865 ---- 82.60B 77.20A 82.60B 79.90 -.40 80.30 1870 ---- 85.50B 79.90A 85.50B 82.70 -.40 83.10 16 1875 ---- 88.40B 82.90A 88.40B 85.50 -.40 85.90 1880 ---- 91.40B 85.60A 91.40B 88.40 -.50 88.90 2 1885 ---- 94.40B 88.60A 94.40B 91.40 -.40 91.80 1890 ---- 97.50B 91.40A 97.50B 94.40 -.50 94.90 1895 ---- 100.70B 94.50A 100.70B 97.50 -.40 97.90 1900 ---- 103.90B 97.50A 103.90B 100.60 -.50 72 101.10 54 109 1905 ---- 107.20B 100.70A 107.20B 103.80 -.50 104.30 1910 ---- 110.50B 103.90A 110.50B 107.00 -.50 107.50 5 1915 ---- 113.90B 107.40A 113.80B 110.30 -.50 110.80 1 1920 ---- 117.40B 110.50A 117.40B 113.60 -.60 114.20 2 1925 ---- 120.80B 114.00A 120.70B 117.00 -.60 117.60 2 1930 ---- 124.40B 117.20A 124.40B 120.50 -.50 121.00 6 1935 ---- 128.00B 120.80A 128.00B 124.00 -.50 124.50 15 1940 ---- 131.60B 124.30A 131.60B 127.50 -.60 128.10 1 1945 ---- 135.20B 127.80A 135.10B 131.10 -.60 131.70 1950 ---- 139.00B 131.40A 139.00B 134.70 -.60 135.30 6 1955 ---- 142.70B 135.00A 142.70B 138.40 -.60 139.00 3 1960 142.20 146.50B 138.70A 140.00A 142.10 -.60 2 142.70 6 1965 ---- 150.30B 142.40A 150.30B 145.90 -.60 146.50 4 1970 ---- 154.20B 146.10A 154.10B 149.70 -.60 150.30 3 1975 ---- 158.00B 149.90A 157.90B 153.50 -.60 154.10 3 1980 ---- 162.00B 153.70A 162.00B 157.40 -.60 158.00 4 1985 ---- 165.90B 157.60A 165.80B 161.30 -.60 161.90 8 1990 ---- 169.90B 161.50A 169.80B 165.20 -.60 165.80 12 1995 ---- 174.00B 165.40A 173.90B 169.10 -.60 169.70 11 2000 ---- 178.00B 169.40A 178.00B 173.10 -.60 173.70 96 2005 ---- 182.10B 173.30A 182.00B 177.10 -.60 177.70 5 2010 ---- 186.20B 177.40A 186.10B 181.10 -.70 181.80 10 2015 ---- 190.30B 181.40A 190.20B 185.20 -.60 185.80 5 2020 ---- 194.50B 185.50A 194.40B 189.30 -.60 189.90 8 2025 ---- 198.70B 189.60A 198.70B 193.40 -.60 194.00 11 2030 ---- 202.90B 193.70A 202.80B 197.50 -.70 198.20 17 2035 ---- 207.10B 197.80A 207.00B 201.70 -.60 202.30 9 2040 ---- 211.40B 202.00A 211.40B 205.90 -.60 206.50 11 2045 ---- 215.70B 206.20A 215.70B 210.10 -.70 210.80 6 2050 ---- 220.00B 210.40A 219.90B 214.40 -.60 215.00 381 2055 ---- 224.30B 214.70A 224.30B 218.70 -.60 219.30 11 2060 ---- 228.70B 219.00A 228.60B 223.00 -.60 223.60 8 2065 ---- 233.00B 223.30A 232.90B 227.30 -.70 228.00 7 2070 232.10 237.40B 227.60A 229.30A 231.70 -.60 1 232.30 7 2075 236.00 241.80B 232.00A 233.70A 236.00 -.70 1 236.70 2 14 2080 ---- 246.30B 236.30A 246.20B 240.40 -.70 241.10 7 2085 ---- 250.70B 240.70A 250.70B 244.90 -.60 245.50 2090 ---- 255.20B 245.10A 255.10B 249.30 -.60 249.90 3 2095 ---- 259.70B 249.50A 259.70B 253.70 -.60 254.30 2100 ---- 264.20B 254.00A 264.20B 258.20 -.60 258.80 3 2105 ---- 268.70B 258.40A 268.70B 262.70 -.60 263.30 4 2110 ---- 273.20B 262.90A 273.10B 267.20 -.50 267.70 1 2115 ---- 277.70B 267.40A 277.60B 271.70 -.50 272.20 2 2120 ---- 282.30B 271.90A 282.30B 276.20 -.50 276.70 1 2125 ---- 286.90B 276.40A 286.80B 280.70 -.50 281.20 6 2130 ---- 291.40B 280.90A 291.30B 285.30 -.50 285.80 3 2135 ---- 296.00B 285.50A 296.00B 289.80 -.50 290.30 1 4 2140 ---- 300.60B 290.00A 300.60B 294.40 -.50 294.90 2145 ---- 305.20B 294.60A 305.10B 299.00 -.50 299.50 1 2150 ---- 309.90B 299.20A 309.80B 303.60 -.40 304.00 11 2155 ---- 314.50B 303.80A 314.40B 308.20 -.40 308.60 1 5 2160 ---- 319.10B 308.40A 319.10B 312.80 -.40 313.20 4 2165 ---- 323.80B 313.00A 323.70B 317.40 -.50 317.90 3 2170 ---- 328.50B 317.70A 328.40B 322.10 -.40 322.50 2175 ---- 333.10B 322.30A 333.10B 326.70 -.40 327.10 1 2180 ---- 337.80B 326.90A 337.80B 331.40 -.40 331.80 3 2185 ---- 342.50B 331.60A 342.40B 336.10 -.40 336.50 2190 ---- 347.20B 336.30A 347.10B 340.70 -.50 341.20 2195 ---- 351.90B 341.00A 351.90B 345.40 -.40 345.80 4 2200 ---- 356.60B 345.70A 356.60B 350.10 -.40 350.50 8 2205 ---- 361.40B 350.40A 361.40B 354.80 -.50 355.30 2 2210 ---- 364.70B 355.10A 364.70B 359.60 -.40 360.00 9 2215 ---- 369.10B 359.80A 369.10B 364.30 -.40 364.70 8 2220 ---- 373.80B 364.50A 373.80B 369.00 -.40 369.40 5 2225 ---- 380.30B 369.20A 380.30B 373.70 -.50 374.20 8 2230 ---- 383.20B 374.80A 383.20B 378.50 -.40 378.90 3 2235 ---- 387.90B 379.90A 387.70B 383.20 -.50 383.70 8 2240 ---- 392.80B 384.70A 392.80B 388.00 -.40 388.40 19 2245 ---- 397.40B 389.20A 397.30B 392.80 -.40 393.20 2250 ---- 404.20B 393.00A 404.20B 397.50 -.50 398.00 14 2255 ---- 407.20B 398.70A 407.20B 402.30 -.40 402.70 2260 ---- 412.00B 403.50A 412.00B 407.10 -.40 407.50 2 2265 ---- 416.30B 408.20A 416.20B 411.90 -.40 412.30 2270 ---- 421.30B 413.20A 421.10B 416.70 -.40 417.10 2275 ---- 428.30B 416.90A 428.20B 421.50 -.40 421.90 14 2280 ---- 431.00B 422.90A 430.90B 426.30 -.40 426.70 2285 ---- 435.70B 427.80A 435.70B 431.10 -.40 431.50 2290 ---- 440.30B 432.50A 440.20B 435.90 -.50 436.40 2295 ---- 445.20B 437.50A 445.10B 440.80 -.40 441.20 2300 ---- 452.40B 441.00A 452.40B 445.60 -.40 446.00 163 2305 ---- 455.10B 447.20A 454.90B 450.40 -.50 450.90 2310 ---- 459.70B 452.00A 459.70B 455.30 -.40 455.70 2315 ---- 464.80B 456.60A 464.60B 460.10 -.40 460.50 2320 ---- 469.70B 461.60A 469.50B 465.00 -.40 465.40 2325 ---- 476.70B 465.20A 476.70B 469.80 -.40 470.20 6 2330 ---- 479.40B 471.50A 479.20B 474.70 -.40 475.10 2335 ---- 484.50B 476.40A 484.50B 479.60 -.40 480.00 2340 ---- 489.10B 481.20A 489.00B 484.40 -.40 484.80 2350 ---- 501.10B 489.50A 501.10B 494.20 -.40 494.60 1 2360 ---- 508.70B 500.80A 508.70B 504.00 -.40 504.40 2370 ---- 518.50B 510.50A 518.50B 513.80 -.40 514.20 2375 ---- 525.60B 514.00A 525.50B 518.70 -.40 519.10 2380 ---- 528.20B 520.30A 528.00B 523.60 -.40 524.00 2390 ---- 537.70B 530.40A 537.60B 533.40 -.40 533.80 2400 ---- 550.20B 538.50A 550.20B 543.30 -.30 543.60 6 2410 ---- 557.70B 549.90A 557.50B 553.10 -.30 553.40 2420 ---- 567.30B 559.70A 567.20B 563.00 -.30 563.30 2425 ---- 574.80B 563.00A 574.80B 567.90 -.30 568.20 2430 ---- 577.10B 569.60A 577.00B 572.90 -.30 573.20 2440 ---- 586.90B 579.50A 586.90B 582.80 -.30 583.10 2450 ---- 599.50B 587.70A 599.50B 592.70 -.30 593.00 2475 ---- 624.20B 612.40A 624.20B 617.50 -.20 617.70 2500 ---- 649.00B 637.10A 648.90B 642.40 -.20 642.60 2 51 2525 ---- 673.90B 661.90A 673.80B 667.30 -.20 667.50 2550 ---- 698.80B 686.80A 698.80B 692.30 -.20 692.50 2575 ---- 723.70B 711.60A 723.60B 717.30 -.20 717.50 2600 ---- 748.60B 736.50A 748.60B 742.30 -.20 742.50 2625 ---- 770.90B 761.50A 770.80B 767.30 -.20 767.50 2700 ---- 845.90B 838.30A 845.60B 842.30 -.20 842.50 2850 ---- 995.40B 989.10A 995.40B 992.30 -.20 992.50 2900 ---- 1045.20B 1039.10A 1045.20B 1042.30 -.20 1042.50 3000 ---- 1145.10B 1139.30A 1145.10B 1142.30 -.20 1142.50 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .60 -.10 .70 5000 1225 ---- ---- ---- ---- .70 -.10 .80 30 1250 ---- ---- ---- ---- .80 -.10 .90 1 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 75 1300 ---- ---- ---- ---- 1.10 -.10 1.20 19 1325 ---- ---- ---- ---- 1.30 -.10 1.40 25 1350 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1375 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1390 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1400 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 102 1410 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1 1420 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1425 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 65 1430 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1 1440 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1450 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 301 1460 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1 1470 ---- ---- 3.70A 3.70A 3.70 -.20 3.90 1475 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 1480 ---- ---- 4.00A 4.00A 4.10 -.10 4.20 1490 ---- ---- 4.30A 4.30A 4.40 -.10 4.50 1495 ---- ---- 4.50A 4.50A 4.60 -.10 4.70 1500 ---- ---- 4.70A 4.70A 4.80 -.10 4.90 6 1505 ---- ---- 4.80A 4.80A 4.90 -.20 5.10 1510 ---- ---- 5.00A 5.00A 5.10 -.20 5.30 1515 ---- ---- 5.20A 5.20A 5.30 -.20 5.50 1520 ---- ---- 5.50A 5.50A 5.60 -.10 5.70 1525 ---- ---- 5.70A 5.70A 5.80 -.20 6.00 1530 ---- ---- 5.90A 5.90A 6.00 -.20 6.20 1535 ---- ---- 6.10A 6.10A 6.30 -.20 6.50 1540 ---- ---- 6.40A 6.40A 6.50 -.20 6.70 1 1545 ---- ---- 6.60A 6.60A 6.80 -.20 7.00 1550 ---- ---- 6.90A 6.90A 7.10 -.20 7.30 1555 ---- ---- 7.20A 7.20A 7.40 -.20 7.60 1560 ---- ---- 7.50A 7.50A 7.70 -.20 7.90 1565 ---- ---- 7.80A 7.80A 8.00 -.20 8.20 1570 ---- ---- 8.10A 8.10A 8.30 -.30 8.60 1575 ---- ---- 8.40A 8.40A 8.70 -.20 8.90 1 1580 ---- ---- 8.80A 8.80A 9.00 -.30 9.30 1585 ---- ---- 9.10A 9.10A 9.40 -.20 9.60 1590 ---- ---- 9.50A 9.50A 9.80 -.20 10.00 1 1595 ---- ---- 9.90A 9.90A 10.20 -.20 10.40 1600 ---- ---- 10.30A 10.30A 10.60 -.30 10.90 26 1605 ---- ---- 10.70A 10.70A 11.10 -.20 11.30 1610 ---- ---- 11.20A 11.20A 11.50 -.30 11.80 1615 ---- ---- 11.60A 11.60A 12.00 -.20 12.20 1620 ---- ---- 12.10A 12.10A 12.50 -.20 12.70 1625 ---- ---- 12.60A 12.60A 13.00 -.30 13.30 1630 ---- ---- 13.20A 13.20A 13.60 -.20 13.80 1635 ---- ---- 13.70A 13.70A 14.20 -.20 14.40 1 1640 ---- ---- 14.30A 14.30A 14.70 -.30 15.00 1 1645 ---- ---- 14.80A 14.80A 15.40 -.20 15.60 1650 ---- ---- 15.40A 15.40A 16.00 -.20 16.20 53 1655 ---- ---- 16.10A 16.10A 16.70 -.20 16.90 1660 ---- 17.70B 16.90A 16.90A 17.40 -.20 17.60 1 1665 ---- 18.40B 17.50A 17.50A 18.10 -.20 18.30 1670 ---- 19.20B 18.20A 18.20A 18.80 -.30 19.10 2 1675 ---- 20.00B 18.90A 18.90A 19.60 -.20 19.80 15 1680 ---- 20.90B 19.70A 19.70A 20.40 -.30 20.70 1 1685 ---- 21.70B 20.60A 20.60A 21.30 -.20 21.50 6 1690 ---- 22.70B 21.40A 21.40A 22.10 -.30 22.40 1 1695 22.60 23.60B 22.30A 22.30A 23.00 -.30 3 23.30 3 1700 ---- 24.60B 23.20A 23.20A 24.00 -.30 24.30 1 1705 ---- 25.60B 24.10A 25.60B 25.00 -.20 25.20 1710 ---- 26.60B 25.10A 26.60B 26.00 -.30 26.30 1715 ---- 27.70B 26.30A 27.70B 27.10 -.20 27.30 1720 ---- 28.80B 27.20A 28.80B 28.20 -.20 28.40 1725 ---- 30.10B 28.50A 30.00B 29.30 -.30 29.60 100 1730 ---- 31.30B 29.50A 31.20B 30.50 -.30 30.80 37 1735 ---- 32.50B 30.80A 32.50B 31.70 -.30 32.00 1740 ---- 33.90B 31.90A 33.80B 33.00 -.30 33.30 1745 ---- 35.20B 33.20A 35.20B 34.30 -.30 34.60 1750 ---- 36.60B 34.50A 36.60B 35.70 -.30 36.00 44 1755 ---- 38.00B 36.00A 38.00B 37.10 -.30 37.40 1760 ---- 39.50B 37.30A 39.50B 38.50 -.40 38.90 1765 ---- 41.10B 38.80A 41.10B 40.00 -.40 40.40 1770 ---- 42.70B 40.30A 42.70B 41.60 -.40 42.00 1775 ---- 44.40B 41.90A 44.40B 43.20 -.40 43.60 52 1780 ---- 46.10B 43.40A 46.10B 44.80 -.40 45.20 6 1785 ---- 47.80B 45.10A 47.80B 46.50 -.50 47.00 1790 ---- 49.60B 46.70A 49.60B 48.30 -.40 48.70 1795 ---- 51.50B 48.60A 51.50B 50.10 -.40 50.50 1800 ---- 53.40B 50.40A 53.40B 52.00 -.40 52.40 25 1805 ---- 55.40B 52.10A 55.40B 53.90 -.50 54.40 1810 ---- 57.40B 54.00A 57.40B 55.80 -.50 56.30 1815 ---- 59.50B 56.20A 59.50B 57.90 -.50 58.40 1820 ---- 61.70B 58.10A 61.70B 60.00 -.50 60.50 1825 ---- 63.90B 60.30A 63.90B 62.10 -.50 62.60 4 1830 ---- 66.10B 62.40A 66.10B 64.30 -.50 64.80 1835 ---- 68.40B 64.70A 68.40B 66.50 -.60 67.10 1840 ---- 70.80B 66.70A 70.80B 68.80 -.60 69.40 1 1845 ---- 73.20B 69.00A 73.20B 71.20 -.50 71.70 1850 ---- 75.70B 71.60A 75.70B 73.60 -.50 74.10 30 1855 ---- 78.30B 73.90A 78.30B 76.10 -.50 76.60 1860 ---- 80.90B 76.30A 80.90B 78.60 -.50 79.10 66 1865 ---- 83.50B 78.80A 83.50B 81.20 -.50 81.70 1870 ---- 86.20B 81.50A 86.20B 83.80 -.50 84.30 1875 ---- 89.00B 84.00A 89.00B 86.50 -.50 87.00 1880 ---- 91.80B 86.70A 91.80B 89.20 -.50 89.70 1885 ---- 94.70B 89.50A 94.70B 92.00 -.50 92.50 1890 ---- 97.60B 92.30A 97.60B 94.90 -.40 95.30 1895 ---- 100.60B 95.10A 100.60B 97.70 -.50 98.20 1900 ---- 103.60B 98.00A 103.60B 100.70 -.50 101.20 1905 ---- 106.70B 101.10A 106.70B 103.70 -.50 104.20 1910 ---- 109.80B 104.00A 109.80B 106.70 -.50 107.20 1915 ---- 113.00B 107.10A 113.00B 109.80 -.50 110.30 1920 ---- 116.20B 110.20A 116.20B 113.00 -.40 113.40 1925 ---- 119.50B 113.30A 119.50B 116.20 -.40 116.60 1 1930 ---- 122.90B 116.50A 122.90B 119.40 -.50 119.90 1935 ---- 126.20B 120.10A 126.20B 122.70 -.50 123.20 1940 ---- 129.70B 123.40A 129.70B 126.10 -.40 126.50 1945 ---- 133.10B 126.70A 133.10B 129.40 -.50 129.90 1 1950 ---- 136.60B 130.10A 136.60B 132.90 -.40 133.30 1955 ---- 140.20B 133.50A 140.20B 136.30 -.50 136.80 1960 ---- 143.80B 137.00A 143.80B 139.80 -.50 140.30 1965 ---- 147.40B 140.50A 147.40B 143.40 -.40 143.80 1970 ---- 151.10B 144.10A 151.10B 147.00 -.40 147.40 1975 ---- 154.80B 147.60A 154.60B 150.60 -.50 151.10 1980 ---- 158.50B 151.30A 158.50B 154.30 -.40 154.70 1985 ---- 162.30B 154.90A 162.10B 157.90 -.50 158.40 2 1990 ---- 166.10B 158.60A 165.90B 161.70 -.50 162.20 1 1995 ---- 169.90B 162.40A 169.90B 165.40 -.60 166.00 1 2000 ---- 173.80B 166.10A 173.60B 169.20 -.60 169.80 1 2005 ---- 177.70B 169.90A 177.50B 173.10 -.50 173.60 1 2010 ---- 181.60B 173.70A 181.50B 176.90 -.60 177.50 2 2015 ---- 185.50B 177.50A 185.40B 180.80 -.60 181.40 1 2020 ---- 189.50B 181.40A 189.50B 184.70 -.60 185.30 2 2025 ---- 193.50B 185.30A 193.50B 188.70 -.60 189.30 4 2030 ---- 197.60B 189.30A 197.60B 192.70 -.50 193.20 5 2035 ---- 201.60B 193.30A 201.50B 196.70 -.60 197.30 2040 ---- 205.70B 197.30A 205.60B 200.70 -.60 201.30 2045 ---- 209.80B 201.30A 209.70B 204.70 -.60 205.30 2 2050 ---- 213.90B 205.30A 213.80B 208.80 -.60 209.40 5 2055 ---- 218.10B 209.40A 218.00B 212.90 -.60 213.50 2060 ---- 222.30B 213.50A 222.30B 217.00 -.70 217.70 2065 ---- 226.50B 217.60A 226.50B 221.20 -.60 221.80 2070 ---- 230.70B 221.80A 230.70B 225.40 -.60 226.00 2075 ---- 234.90B 225.90A 234.80B 229.50 -.70 230.20 2080 ---- 239.20B 230.10A 239.20B 233.80 -.60 234.40 2085 ---- 243.50B 234.30A 243.40B 238.00 -.60 238.60 2090 ---- 247.80B 238.60A 247.70B 242.20 -.70 242.90 2095 ---- 252.10B 242.80A 252.10B 246.50 -.60 247.10 2100 ---- 256.50B 247.10A 256.50B 250.80 -.60 251.40 2105 ---- 260.80B 251.40A 260.70B 255.10 -.60 255.70 2110 ---- 265.20B 255.70A 265.00B 259.40 -.70 260.10 1 2115 ---- 269.60B 260.10A 269.60B 263.80 -.60 264.40 1 2120 ---- 274.00B 264.40A 274.00B 268.10 -.70 268.80 1 2125 ---- 278.40B 268.80A 278.30B 272.50 -.60 273.10 1 2130 ---- 282.80B 273.10A 282.70B 276.90 -.60 277.50 2135 ---- 287.30B 277.50A 287.30B 281.30 -.60 281.90 1 2140 ---- 291.80B 282.00A 291.60B 285.80 -.60 286.40 2145 ---- 296.20B 286.40A 296.10B 290.20 -.60 290.80 1 2150 ---- 300.70B 290.80A 300.70B 294.60 -.70 295.30 7 2155 ---- 305.20B 295.30A 305.20B 299.10 -.60 299.70 2160 ---- 309.80B 299.80A 309.70B 303.60 -.60 304.20 2 2165 ---- 314.30B 304.20A 314.10B 308.10 -.60 308.70 2 2170 ---- 318.80B 308.70A 318.80B 312.60 -.60 313.20 2 2175 ---- 323.40B 313.30A 323.20B 317.10 -.60 317.70 2 20 2180 ---- 328.00B 317.80A 328.00B 321.70 -.60 322.30 2185 ---- 332.50B 322.30A 332.40B 326.20 -.60 326.80 2190 ---- 337.10B 326.90A 337.00B 330.80 -.50 331.30 2195 ---- 341.70B 331.40A 341.60B 335.40 -.50 335.90 2200 ---- 346.30B 336.00A 346.20B 339.90 -.60 340.50 6 2205 ---- 350.90B 340.60A 350.80B 344.50 -.60 345.10 2210 ---- 355.60B 345.20A 355.50B 349.10 -.60 349.70 11 2215 ---- 360.20B 349.80A 360.20B 353.70 -.60 354.30 1 1 2220 ---- 364.80B 354.50A 364.70B 358.40 -.50 358.90 2225 ---- 369.50B 359.10A 369.50B 363.00 -.50 363.50 2 2230 ---- 374.10B 363.70A 374.00B 367.60 -.60 368.20 2 2235 ---- 378.80B 368.30A 378.80B 372.30 -.50 372.80 2 2240 ---- 383.50B 373.00A 383.50B 377.00 -.50 377.50 2 2245 ---- 388.20B 377.70A 388.10B 381.60 -.50 382.10 3 2250 ---- 392.90B 382.30A 392.80B 386.30 -.50 386.80 2255 ---- 397.60B 387.00A 397.50B 391.00 -.50 391.50 2 2260 ---- 402.30B 391.70A 402.20B 395.70 -.40 396.10 2265 ---- 407.00B 396.40A 406.90B 400.40 -.40 400.80 1 2270 ---- 411.70B 401.10A 411.70B 405.10 -.40 405.50 1 2275 ---- 416.50B 405.80A 416.50B 409.80 -.40 410.20 2280 ---- 421.20B 410.50A 421.10B 414.50 -.50 415.00 5 2290 ---- 428.80B 419.90A 428.80B 424.00 -.40 424.40 2300 ---- 440.20B 429.40A 440.10B 433.50 -.40 433.90 1 3 2310 ---- 447.00B 440.20A 447.00B 443.00 -.40 443.40 2320 ---- 457.00B 449.70A 456.80B 452.50 -.40 452.90 2325 ---- 464.10B 453.20A 464.00B 457.30 -.40 457.70 1 1 2330 ---- 466.00B 459.30A 465.90B 462.10 -.40 462.50 2 2340 ---- 476.00B 468.50A 475.90B 471.70 -.30 472.00 2350 ---- 488.10B 477.10A 488.00B 481.20 -.40 481.60 3 7 2360 ---- 494.90B 488.00A 494.90B 490.90 -.30 491.20 2370 ---- 504.50B 498.20A 504.50B 500.50 -.40 500.90 2375 ---- 512.30B 501.20A 512.20B 505.30 -.40 505.70 5 2380 ---- 514.20B 507.30A 514.20B 510.20 -.30 510.50 2400 ---- 536.50B 525.30A 536.50B 529.50 -.40 529.90 1 2425 ---- 560.90B 549.60A 560.90B 553.90 -.30 554.20 2450 ---- 585.30B 574.00A 585.20B 578.30 -.30 578.60 2475 ---- 609.80B 598.40A 609.70B 602.80 -.30 603.10 2500 ---- 634.40B 622.90A 634.30B 627.40 -.30 627.70 2525 ---- 659.00B 647.50A 658.90B 652.10 -.20 652.30 2550 ---- 683.70B 672.10A 683.60B 676.80 -.30 677.10 15 2575 ---- 708.40B 696.80A 708.30B 701.60 -.30 701.90 2700 ---- 832.70B 820.90A 832.60B 826.40 -.20 826.60 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .80 UNCH .80 1225 ---- ---- ---- ---- .90 -.10 1.00 1250 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.30 -.10 1.40 30 1300 ---- ---- ---- ---- 1.50 -.10 1.60 1325 ---- ---- ---- ---- 1.80 -.10 1.90 1350 ---- ---- ---- ---- 2.20 -.10 2.30 40 1375 ---- ---- ---- ---- 2.60 -.10 2.70 9 1390 ---- ---- ---- ---- 2.90 -.10 3.00 1400 ---- ---- ---- ---- 3.10 -.10 3.20 1410 ---- ---- ---- ---- 3.30 -.10 3.40 1 1420 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 1425 ---- ---- ---- ---- 3.70 -.10 3.80 30 1430 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 1 1440 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 1450 ---- ---- 4.50A 4.50A 4.50 -.10 4.60 4 1460 ---- ---- 4.80A 4.80A 4.80 -.10 4.90 1470 ---- ---- 5.20A 5.20A 5.20 -.10 5.30 1475 ---- ---- 5.30A 5.30A 5.40 -.10 5.50 1480 ---- ---- 5.50A 5.50A 5.60 -.10 5.70 1490 ---- ---- 5.90A 5.90A 6.00 -.20 6.20 1495 ---- ---- 6.10A 6.10A 6.20 -.20 6.40 1500 ---- ---- 6.30A 6.30A 6.40 -.20 6.60 1505 ---- ---- 6.70A 6.70A 6.70 -.20 6.90 1510 ---- ---- 6.90A 6.90A 6.90 -.20 7.10 1515 ---- ---- 7.20A 7.20A 7.20 -.20 7.40 1520 ---- ---- 7.40A 7.40A 7.50 -.20 7.70 1 1525 ---- ---- 7.60A 7.60A 7.80 -.20 8.00 1 1530 ---- ---- 7.90A 7.90A 8.10 -.20 8.30 31 1535 ---- ---- 8.20A 8.20A 8.40 -.20 8.60 1540 ---- ---- 8.50A 8.50A 8.70 -.20 8.90 1545 ---- ---- 8.80A 8.80A 9.00 -.20 9.20 19 1550 ---- ---- 9.20A 9.20A 9.40 -.20 9.60 13 1555 ---- ---- 9.60A 9.60A 9.70 -.20 9.90 1560 ---- ---- 9.90A 9.90A 10.10 -.20 10.30 36 1565 ---- ---- 10.30A 10.30A 10.50 -.20 10.70 1570 ---- ---- 10.60A 10.60A 10.90 -.20 11.10 1575 ---- ---- 11.10A 11.10A 11.30 -.20 11.50 1580 ---- ---- 11.50A 11.50A 11.70 -.30 12.00 1585 ---- ---- 11.90A 11.90A 12.20 -.20 12.40 1590 ---- ---- 12.40A 12.40A 12.60 -.30 12.90 1595 ---- ---- 12.80A 12.80A 13.10 -.30 13.40 1600 ---- ---- 13.30A 13.30A 13.60 -.30 13.90 758 1605 ---- ---- 13.90A 13.90A 14.10 -.30 14.40 1610 ---- ---- 14.30A 14.30A 14.70 -.30 15.00 1615 ---- ---- 14.90A 14.90A 15.20 -.30 15.50 1620 ---- ---- 15.50A 15.50A 15.80 -.30 16.10 1625 ---- ---- 16.00A 16.00A 16.40 -.30 16.70 1630 ---- ---- 16.60A 16.60A 17.00 -.40 17.40 1 1635 ---- ---- 17.30A 17.30A 17.70 -.30 18.00 1640 ---- ---- 18.00A 18.00A 18.30 -.40 18.70 1645 ---- ---- 18.60A 18.60A 19.00 -.40 19.40 2 1650 ---- ---- 19.30A 19.30A 19.80 -.40 20.20 63 1655 ---- ---- 20.10A 20.10A 20.50 -.40 20.90 1 1660 ---- ---- 20.90A 20.90A 21.30 -.40 21.70 3 1665 ---- ---- 21.60A 21.60A 22.10 -.50 22.60 6 1670 ---- ---- 22.50A 22.50A 22.90 -.50 23.40 2 1675 ---- ---- 23.40A 23.40A 23.80 -.50 24.30 50 1680 ---- 25.30B 24.30A 24.30A 24.70 -.50 25.20 1685 ---- ---- 25.20A 25.20A 25.70 -.50 26.20 1690 ---- 27.20B 26.10A 26.10A 26.60 -.50 27.10 1695 ---- 28.30B 27.10A 27.10A 27.70 -.50 28.20 1700 ---- 29.40B 28.10A 28.10A 28.70 -.50 29.20 141 1705 ---- 30.50B 29.10A 29.10A 29.80 -.50 30.30 1710 ---- 31.70B 30.20A 31.70B 30.90 -.50 31.40 1715 ---- 32.90B 31.40A 32.90B 32.10 -.50 32.60 1720 ---- 34.10B 32.60A 34.10B 33.30 -.50 33.80 1725 ---- 35.40B 33.70A 35.40B 34.50 -.50 35.00 40 1730 ---- 36.70B 35.00A 36.70B 35.80 -.50 36.30 1735 ---- 38.10B 36.30A 38.10B 37.20 -.40 37.60 1740 ---- 39.50B 37.60A 39.50B 38.50 -.50 39.00 1745 ---- 41.00B 39.00A 41.00B 39.90 -.50 40.40 1750 ---- 42.40B 40.40A 42.40B 41.40 -.50 41.90 64 1755 ---- 44.00B 41.90A 44.00B 42.90 -.50 43.40 1760 ---- 45.60B 43.40A 45.60B 44.50 -.40 44.90 1765 ---- 47.20B 45.00A 47.20B 46.10 -.40 46.50 1770 ---- 48.90B 46.60A 48.90B 47.70 -.50 48.20 3 1775 ---- 50.70B 48.20A 50.70B 49.40 -.50 49.90 305 1780 ---- 52.50B 49.90A 52.50B 51.10 -.60 51.70 1785 ---- 54.30B 51.60A 54.30B 52.90 -.60 53.50 1790 ---- 56.30B 53.40A 56.30B 54.80 -.50 55.30 1795 ---- 58.10B 55.30A 58.10B 56.60 -.60 57.20 1800 ---- 60.20B 57.30A 60.20B 58.60 -.60 59.20 80 483 1805 ---- 62.20B 59.20A 62.20B 60.60 -.60 61.20 1810 ---- 64.30B 61.20A 64.30B 62.70 -.60 63.30 1815 ---- 66.50B 63.30A 66.50B 64.80 -.60 65.40 1820 ---- 68.70B 65.40A 68.70B 67.00 -.50 67.50 1 1825 ---- 71.00B 67.50A 71.00B 69.20 -.50 69.70 415 1830 ---- 73.30B 69.70A 73.30B 71.50 -.50 72.00 1835 ---- 75.60B 72.00A 75.60B 73.80 -.50 74.30 1840 ---- 78.00B 74.20A 78.00B 76.10 -.60 76.70 1845 ---- 80.50B 76.60A 80.50B 78.50 -.60 79.10 1850 ---- 83.00B 79.00A 83.00B 81.00 -.50 81.50 20 1855 ---- 85.60B 81.50A 85.60B 83.40 -.70 84.10 1860 ---- 88.20B 84.00A 88.20B 86.00 -.60 86.60 1865 ---- 90.90B 86.50A 90.90B 88.60 -.60 89.20 1870 ---- 93.60B 89.10A 93.60B 91.20 -.70 91.90 2 1875 ---- 96.40B 91.90A 96.40B 93.90 -.70 94.60 1880 ---- 99.20B 94.60A 99.20B 96.70 -.70 97.40 1885 ---- 102.10B 97.20A 102.10B 99.50 -.70 100.20 1890 ---- 105.10B 100.00A 105.10B 102.30 -.70 103.00 1895 ---- 108.00B 103.00A 108.00B 105.20 -.70 105.90 1900 ---- 111.10B 105.90A 111.10B 108.20 -.70 108.90 10 1905 ---- 114.10B 108.80A 114.10B 111.20 -.70 111.90 1 1910 ---- 117.20B 111.90A 117.20B 114.20 -.70 114.90 1 1915 ---- 120.40B 114.80A 120.40B 117.30 -.70 118.00 2 1920 ---- 123.60B 117.90A 123.60B 120.40 -.70 121.10 1925 ---- 126.90B 121.20A 126.90B 123.60 -.70 124.30 1930 ---- 130.10B 124.30A 130.10B 126.80 -.70 127.50 1935 ---- 133.50B 127.50A 133.50B 130.10 -.70 130.80 1940 ---- 136.90B 130.80A 136.90B 133.40 -.70 134.10 1945 ---- 140.30B 134.20A 140.30B 136.80 -.70 137.50 1950 ---- 143.80B 137.50A 143.70B 140.20 -.70 140.90 1955 ---- 147.30B 140.90A 147.20B 143.60 -.70 144.30 1960 ---- 150.80B 144.30A 150.80B 147.10 -.70 147.80 1965 ---- 154.40B 147.80A 154.30B 150.60 -.70 151.30 1970 ---- 158.00B 151.30A 158.00B 154.10 -.80 154.90 1975 ---- 161.70B 154.90A 161.70B 157.70 -.80 158.50 1980 ---- 165.30B 158.40A 165.20B 161.40 -.70 162.10 1985 ---- 169.00B 162.10A 168.90B 165.00 -.80 165.80 1990 ---- 172.80B 165.70A 172.70B 168.70 -.80 169.50 1995 ---- 176.60B 169.40A 176.50B 172.40 -.80 173.20 2000 ---- 180.40B 173.10A 180.30B 176.20 -.80 177.00 2005 ---- 184.20B 176.80A 184.20B 180.00 -.70 180.70 2010 ---- 188.10B 180.60A 188.00B 183.80 -.70 184.50 2015 ---- 192.00B 184.40A 192.00B 187.60 -.80 188.40 1 2020 ---- 195.90B 188.20A 195.80B 191.50 -.70 192.20 2 2025 ---- 199.90B 192.10A 199.90B 195.30 -.80 196.10 7 2030 ---- 203.80B 196.00A 203.70B 199.30 -.70 200.00 1 2035 ---- 207.80B 199.90A 207.70B 203.20 -.80 204.00 4 2040 ---- 211.80B 203.90A 211.70B 207.20 -.70 207.90 2045 ---- 215.90B 207.80A 215.90B 211.20 -.70 211.90 2050 ---- 220.00B 211.80A 219.80B 215.20 -.70 215.90 1 2055 ---- 224.10B 215.80A 223.90B 219.20 -.70 219.90 2060 ---- 228.20B 219.90A 228.00B 223.30 -.70 224.00 2065 ---- 232.30B 223.90A 232.30B 227.30 -.80 228.10 2070 ---- 236.50B 228.00A 236.30B 231.40 -.80 232.20 2075 ---- 240.60B 232.10A 240.50B 235.60 -.70 236.30 3 2080 ---- 244.80B 236.20A 244.70B 239.70 -.70 240.40 2085 ---- 249.10B 240.40A 249.10B 243.90 -.70 244.60 2090 ---- 253.30B 244.60A 253.20B 248.10 -.60 248.70 2095 ---- 257.50B 248.80A 257.40B 252.30 -.60 252.90 2100 ---- 261.80B 253.00A 261.70B 256.50 -.70 257.20 2105 ---- 266.10B 257.20A 266.00B 260.70 -.70 261.40 2110 ---- 270.40B 261.40A 270.30B 265.00 -.60 265.60 2115 ---- 274.70B 265.70A 274.60B 269.30 -.60 269.90 2120 ---- 279.10B 270.00A 278.90B 273.60 -.60 274.20 2125 ---- 283.40B 274.30A 283.40B 277.90 -.60 278.50 5 2130 ---- 287.80B 278.60A 287.80B 282.20 -.60 282.80 2135 ---- 292.20B 282.90A 292.00B 286.50 -.70 287.20 2140 ---- 296.60B 287.30A 296.40B 290.90 -.60 291.50 2145 ---- 301.00B 291.60A 300.90B 295.30 -.60 295.90 2150 ---- 305.40B 296.00A 305.30B 299.60 -.70 300.30 3 2155 ---- 309.90B 300.40A 309.90B 304.00 -.60 304.60 1 2160 ---- 314.30B 304.80A 314.20B 308.50 -.60 309.10 2165 ---- 318.80B 309.20A 318.80B 312.90 -.60 313.50 2170 ---- 323.30B 313.60A 323.10B 317.30 -.60 317.90 2175 ---- 327.70B 318.10A 327.60B 321.80 -.60 322.40 9 2180 ---- 332.30B 322.50A 332.10B 326.30 -.50 326.80 2185 ---- 336.80B 327.00A 336.60B 330.70 -.60 331.30 2190 ---- 341.30B 331.50A 341.10B 335.20 -.60 335.80 2195 ---- 345.80B 336.00A 345.80B 339.70 -.60 340.30 2200 ---- 350.40B 340.50A 350.20B 344.20 -.60 344.80 10 2205 ---- 354.90B 345.00A 354.90B 348.80 -.50 349.30 2210 ---- 359.50B 349.50A 359.30B 353.30 -.60 353.90 2215 ---- 364.10B 354.10A 364.10B 357.80 -.60 358.40 2 2220 ---- 368.70B 358.60A 368.70B 362.40 -.50 362.90 1 2225 ---- 373.30B 363.20A 373.30B 367.00 -.50 367.50 2 8 2230 ---- 377.90B 367.70A 377.90B 371.50 -.60 372.10 2235 ---- 382.50B 372.30A 382.50B 376.10 -.60 376.70 3 2240 ---- 387.10B 376.90A 387.10B 380.70 -.60 381.30 2245 ---- 391.70B 381.50A 391.60B 385.30 -.60 385.90 2250 ---- 396.40B 386.10A 396.30B 389.90 -.60 390.50 2255 ---- 401.00B 390.70A 401.00B 394.50 -.60 395.10 2260 ---- 405.70B 395.40A 405.60B 399.20 -.50 399.70 2265 ---- 410.30B 400.00A 410.30B 403.80 -.50 404.30 2270 ---- 415.00B 404.60A 414.80B 408.40 -.60 409.00 2275 ---- 419.70B 409.30A 419.60B 413.10 -.50 413.60 2280 ---- 424.30B 413.90A 424.20B 417.80 -.50 418.30 2290 ---- 433.70B 423.30A 433.70B 427.10 -.50 427.60 2300 ---- 443.10B 432.60A 443.00B 436.50 -.50 437.00 2310 ---- 452.60B 442.00A 452.40B 445.90 -.50 446.40 2 2320 ---- 462.10B 451.40A 462.10B 455.30 -.50 455.80 2325 ---- 466.80B 456.20A 466.60B 460.00 -.50 460.50 2330 ---- 471.50B 460.90A 471.50B 464.70 -.60 465.30 2340 ---- 479.60B 470.40A 479.60B 474.20 -.50 474.70 2350 ---- 490.60B 479.80A 490.60B 483.70 -.50 484.20 2360 ---- 497.40B 491.10A 497.20B 493.20 -.50 493.70 2370 ---- 507.00B 500.80A 506.80B 502.80 -.50 503.30 2 2375 ---- 514.50B 503.70A 514.50B 507.50 -.50 508.00 2 2380 ---- 516.50B 510.30A 516.30B 512.30 -.50 512.80 1 2400 ---- 538.50B 527.60A 538.40B 531.50 -.50 532.00 6 2425 ---- 562.70B 551.70A 562.60B 555.60 -.40 556.00 2450 ---- 586.90B 575.80A 586.80B 579.90 -.30 580.20 1 2475 ---- 611.20B 600.10A 611.10B 604.20 -.30 604.50 2500 ---- 635.60B 624.40A 635.50B 628.60 -.20 628.80 3 2525 ---- 660.10B 648.80A 660.10B 653.10 -.20 653.30 2550 ---- 684.60B 673.30A 684.50B 677.60 -.20 677.80 2575 ---- 709.20B 697.80A 709.20B 702.30 -.20 702.50 2600 ---- 733.90B 722.40A 733.80B 727.00 -.20 727.20 3000 ---- 1127.80B 1124.80A 1127.60B 1126.40 -.20 1126.60 4000 ---- ---- 2125.60A 2125.60A 2126.40 -.20 2126.60 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.20 -.10 1.30 2 1225 ---- ---- ---- ---- 1.40 -.10 1.50 1250 ---- ---- ---- ---- 1.60 -.10 1.70 1 1275 ---- ---- ---- ---- 1.80 -.20 2.00 1300 ---- ---- ---- ---- 2.10 -.20 2.30 1325 ---- ---- ---- ---- 2.50 -.10 2.60 1350 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 10 1375 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 21 1400 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 201 1410 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 1420 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 1425 ---- ---- 4.80A 4.80A 4.80 -.10 4.90 1430 ---- ---- 5.00A 5.00A 4.90 -.20 5.10 1440 ---- ---- 5.30A 5.30A 5.30 -.10 5.40 1450 ---- ---- 5.70A 5.70A 5.60 -.20 5.80 1460 ---- ---- 6.10A 6.10A 6.00 -.20 6.20 1470 ---- ---- 6.50A 6.50A 6.50 -.10 6.60 1475 ---- ---- 6.70A 6.70A 6.70 -.20 6.90 1480 ---- ---- 6.90A 6.90A 6.90 -.20 7.10 1490 ---- ---- 7.30A 7.30A 7.40 -.20 7.60 1500 ---- ---- 7.80A 7.80A 8.00 -.10 8.10 500 1505 ---- ---- 8.10A 8.10A 8.20 -.20 8.40 1510 ---- ---- 8.40A 8.40A 8.50 -.20 8.70 1515 ---- ---- 8.80A 8.80A 8.80 -.20 9.00 1520 ---- ---- 9.10A 9.10A 9.10 -.20 9.30 1525 ---- ---- 9.30A 9.30A 9.40 -.20 9.60 15 1530 ---- ---- 9.60A 9.60A 9.80 -.20 10.00 1535 ---- ---- 9.90A 9.90A 10.10 -.20 10.30 1540 ---- ---- 10.30A 10.30A 10.50 -.20 10.70 1545 ---- ---- 10.60A 10.60A 10.80 -.20 11.00 1550 ---- ---- 11.00A 11.00A 11.20 -.20 11.40 1150 1555 ---- ---- 11.40A 11.40A 11.60 -.20 11.80 1560 ---- ---- 11.80A 11.80A 12.00 -.20 12.20 2 1565 ---- ---- 12.20A 12.20A 12.40 -.20 12.60 1570 ---- ---- 12.60A 12.60A 12.90 -.20 13.10 1575 ---- ---- 13.10A 13.10A 13.30 -.20 13.50 25 1580 ---- ---- 13.50A 13.50A 13.80 -.20 14.00 1585 ---- ---- 13.90A 13.90A 14.20 -.30 14.50 1590 ---- ---- 14.50A 14.50A 14.70 -.30 15.00 1595 ---- ---- 15.00A 15.00A 15.30 -.20 15.50 1600 ---- ---- 15.40A 15.40A 15.80 -.20 16.00 503 1605 ---- ---- 16.10A 16.10A 16.30 -.30 16.60 1610 ---- ---- 16.50A 16.50A 16.90 -.20 17.10 1615 ---- ---- 17.20A 17.20A 17.50 -.20 17.70 1620 ---- ---- 17.80A 17.80A 18.10 -.30 18.40 1625 ---- ---- 18.40A 18.40A 18.80 -.20 19.00 1630 ---- ---- 19.10A 19.10A 19.40 -.30 19.70 1635 ---- ---- 19.70A 19.70A 20.10 -.20 20.30 1640 ---- ---- 20.30A 20.30A 20.80 -.20 21.00 1645 ---- ---- 21.00A 21.00A 21.50 -.30 21.80 1650 ---- ---- 21.90A 21.90A 22.30 -.20 22.50 680 1655 ---- 23.40B 22.50A 22.50A 23.10 -.20 23.30 1660 ---- 24.20B 23.50A 23.50A 23.90 -.20 24.10 74 1665 ---- ---- 24.20A 24.20A 24.70 -.30 25.00 1670 ---- 25.90B 25.00A 25.00A 25.60 -.20 25.80 1675 ---- 26.90B 26.00A 26.00A 26.50 -.20 26.70 80 1680 ---- 27.80B 26.90A 26.90A 27.40 -.30 27.70 1685 ---- 28.80B 27.70A 27.70A 28.40 -.20 28.60 1690 ---- 29.80B 28.70A 28.70A 29.30 -.30 29.60 1695 ---- 30.90B 29.80A 29.80A 30.40 -.30 30.70 1700 ---- 31.90B 30.80A 31.90B 31.40 -.30 31.70 4 1705 ---- 33.10B 31.90A 33.10B 32.50 -.30 32.80 10 1710 ---- 34.20B 32.90A 34.20B 33.60 -.30 33.90 1715 ---- 35.40B 34.10A 35.40B 34.80 -.30 35.10 1720 ---- 36.60B 35.20A 36.60B 36.00 -.30 36.30 1725 ---- 37.90B 36.50A 37.90B 37.20 -.40 37.60 1730 ---- 39.20B 37.70A 39.20B 38.50 -.30 38.80 1735 ---- 40.60B 38.90A 40.60B 39.80 -.40 40.20 1 1740 ---- 41.90B 40.20A 41.90B 41.20 -.30 41.50 1745 ---- 43.40B 41.70A 43.40B 42.60 -.30 42.90 1750 ---- 44.80B 43.00A 44.80B 44.00 -.40 44.40 1755 ---- 46.40B 44.50A 46.40B 45.50 -.40 45.90 1760 ---- 47.90B 46.00A 47.90B 47.00 -.40 47.40 1765 ---- 49.50B 47.30A 49.50B 48.60 -.40 49.00 1770 ---- 51.20B 49.00A 51.20B 50.20 -.40 50.60 1775 ---- 52.90B 50.60A 52.90B 51.80 -.40 52.20 1780 ---- 54.60B 52.30A 54.60B 53.50 -.40 53.90 1785 ---- 56.40B 54.00A 56.40B 55.20 -.50 55.70 1790 ---- 58.20B 55.70A 58.20B 57.00 -.50 57.50 1795 ---- 60.10B 57.30A 60.10B 58.90 -.40 59.30 1800 ---- 62.00B 59.20A 62.00B 60.70 -.50 61.20 100 1805 ---- 64.00B 61.00A 64.00B 62.70 -.40 63.10 1810 ---- 66.00B 63.10A 66.00B 64.60 -.50 65.10 1815 ---- 68.10B 65.10A 68.10B 66.60 -.50 67.10 1820 ---- 70.20B 67.10A 70.20B 68.70 -.50 69.20 1825 ---- 72.40B 69.30A 72.40B 70.80 -.50 71.30 1830 ---- 74.60B 71.10A 74.60B 73.00 -.40 73.40 1835 ---- 76.90B 73.50A 76.90B 75.20 -.40 75.60 1840 ---- 79.20B 75.50A 79.20B 77.40 -.50 77.90 1845 ---- 81.60B 78.00A 81.60B 79.70 -.50 80.20 24 1850 ---- 84.00B 80.40A 84.00B 82.10 -.40 82.50 150 1855 ---- 86.40B 82.70A 86.40B 84.40 -.50 84.90 20 1860 ---- 88.90B 84.80A 88.90B 86.90 -.50 87.40 1865 ---- 91.50B 87.60A 91.50B 89.40 -.50 89.90 1870 ---- 94.10B 89.80A 94.10B 91.90 -.50 92.40 1 1875 ---- 96.70B 92.50A 96.70B 94.50 -.50 95.00 1880 ---- 99.40B 94.90A 99.40B 97.10 -.50 97.60 1885 ---- 102.20B 97.50A 102.20B 99.80 -.50 100.30 1 1890 ---- 105.00B 100.20A 105.00B 102.50 -.50 103.00 26 1895 ---- 107.80B 102.90A 107.80B 105.30 -.50 105.80 1900 ---- 110.70B 105.80A 110.70B 108.10 -.50 108.60 12 1905 ---- 113.60B 108.50A 113.60B 110.90 -.50 111.40 1 1910 ---- 116.60B 111.40A 116.60B 113.80 -.50 114.30 1915 ---- 119.60B 114.50A 119.60B 116.80 -.50 117.30 1 1920 ---- 122.70B 117.20A 122.70B 119.80 -.50 120.30 2 1925 ---- 125.80B 120.20A 125.80B 122.80 -.50 123.30 1 1930 ---- 128.90B 123.30A 128.90B 125.90 -.40 126.30 1 1935 ---- 132.10B 126.60A 132.00B 129.00 -.50 129.50 1 1940 ---- 135.30B 129.50A 135.30B 132.10 -.50 132.60 3 1945 ---- 138.60B 132.60A 138.50B 135.30 -.50 135.80 2 1950 ---- 141.90B 135.80A 141.80B 138.50 -.50 139.00 1955 ---- 145.20B 139.10A 145.10B 141.80 -.50 142.30 1960 ---- 148.60B 142.60A 148.50B 145.10 -.50 145.60 1965 ---- 152.00B 146.00A 151.90B 148.40 -.50 148.90 1970 ---- 155.50B 149.30A 155.40B 151.80 -.50 152.30 1975 ---- 159.00B 152.70A 159.00B 155.20 -.50 155.70 1980 ---- 162.50B 156.10A 162.40B 158.70 -.40 159.10 1985 ---- 166.00B 159.30A 165.90B 162.20 -.40 162.60 1990 ---- 169.60B 163.10A 169.50B 165.70 -.40 166.10 1995 ---- 173.20B 166.60A 173.10B 169.20 -.50 169.70 2000 ---- 176.90B 170.10A 176.80B 172.80 -.50 173.30 2005 ---- 180.60B 173.70A 180.50B 176.40 -.50 176.90 2010 ---- 184.30B 177.30A 184.20B 180.00 -.50 180.50 2015 ---- 188.00B 181.00A 187.90B 183.70 -.50 184.20 2020 ---- 191.80B 184.70A 191.70B 187.40 -.50 187.90 2025 ---- 195.60B 188.40A 195.50B 191.10 -.50 191.60 2030 ---- 199.40B 192.10A 199.30B 194.90 -.50 195.40 2035 ---- 203.30B 195.90A 203.30B 198.70 -.50 199.20 2040 ---- 207.20B 199.70A 207.20B 202.50 -.50 203.00 2045 ---- 211.10B 203.50A 211.10B 206.30 -.50 206.80 2050 ---- 215.00B 207.40A 215.00B 210.20 -.50 210.70 77 2055 ---- 218.90B 211.20A 218.80B 214.10 -.50 214.60 2060 ---- 222.90B 215.10A 222.80B 218.00 -.50 218.50 2065 ---- 226.90B 219.10A 226.90B 221.90 -.50 222.40 2070 ---- 230.90B 223.00A 230.80B 225.90 -.50 226.40 2075 ---- 235.00B 227.00A 235.00B 229.90 -.50 230.40 2080 ---- 239.00B 231.00A 238.90B 233.90 -.50 234.40 2085 ---- 243.10B 235.00A 243.10B 237.90 -.50 238.40 2090 ---- 247.20B 239.00A 247.20B 241.90 -.60 242.50 2095 ---- 251.40B 243.10A 251.40B 246.00 -.60 246.60 2100 ---- 255.50B 247.10A 255.40B 250.10 -.50 250.60 2105 ---- 259.70B 251.20A 259.70B 254.20 -.60 254.80 2110 ---- 263.80B 255.30A 263.70B 258.30 -.60 258.90 2115 ---- 268.00B 259.50A 268.00B 262.50 -.50 263.00 2120 ---- 272.20B 263.60A 272.10B 266.60 -.60 267.20 2125 ---- 276.50B 267.80A 276.50B 270.80 -.60 271.40 2130 ---- 280.70B 272.00A 280.60B 275.00 -.60 275.60 2135 ---- 285.00B 276.20A 285.00B 279.20 -.60 279.80 2140 ---- 289.30B 280.40A 289.30B 283.50 -.60 284.10 2145 ---- 293.60B 284.60A 293.40B 287.70 -.60 288.30 2150 ---- 297.90B 288.90A 297.90B 292.00 -.60 292.60 2155 ---- 302.20B 293.20A 302.20B 296.30 -.60 296.90 2160 ---- 306.50B 297.40A 306.50B 300.60 -.60 301.20 2165 ---- 310.90B 301.70A 310.70B 304.90 -.60 305.50 2170 ---- 315.20B 306.00A 315.20B 309.20 -.60 309.80 2175 ---- 319.60B 310.40A 319.60B 313.50 -.60 314.10 2180 ---- 324.00B 314.70A 323.90B 317.90 -.60 318.50 2185 ---- 328.40B 319.10A 328.20B 322.20 -.70 322.90 2190 ---- 332.80B 323.40A 332.70B 326.60 -.60 327.20 2195 ---- 337.20B 327.80A 337.10B 331.00 -.60 331.60 2200 ---- 341.70B 332.20A 341.70B 335.40 -.60 336.00 7 2205 ---- 346.10B 336.60A 346.00B 339.80 -.60 340.40 2210 ---- 350.60B 341.00A 350.60B 344.20 -.70 344.90 2215 ---- 355.00B 345.40A 354.90B 348.70 -.60 349.30 2220 ---- 359.50B 349.90A 359.40B 353.10 -.60 353.70 2225 ---- 364.00B 354.30A 363.90B 357.60 -.60 358.20 2230 ---- 368.50B 358.80A 368.40B 362.00 -.70 362.70 2235 ---- 373.00B 363.30A 372.90B 366.50 -.60 367.10 2240 ---- 377.60B 367.80A 377.40B 371.00 -.60 371.60 2245 ---- 382.10B 372.30A 382.10B 375.50 -.60 376.10 2250 ---- 386.70B 376.80A 386.70B 380.00 -.60 380.60 1 2255 ---- 391.20B 381.30A 391.10B 384.50 -.60 385.10 2260 ---- 395.80B 385.80A 395.80B 389.00 -.70 389.70 2265 ---- 400.30B 390.30A 400.30B 393.60 -.60 394.20 2270 ---- 404.90B 394.90A 404.80B 398.10 -.60 398.70 2275 ---- 409.50B 399.40A 409.40B 402.70 -.60 403.30 2 2280 ---- 414.10B 404.00A 414.10B 407.30 -.60 407.90 2290 ---- 423.30B 413.10A 423.30B 416.40 -.60 417.00 1 2300 ---- 432.50B 422.30A 432.40B 425.60 -.60 426.20 2310 ---- 441.80B 431.50A 441.70B 434.80 -.60 435.40 1 2320 ---- 451.10B 440.80A 451.00B 444.10 -.60 444.70 2325 ---- 455.80B 445.40A 455.80B 448.70 -.60 449.30 2330 ---- 460.50B 450.10A 460.30B 453.40 -.50 453.90 2340 ---- 469.80B 459.40A 469.80B 462.70 -.60 463.30 2350 ---- 479.20B 468.70A 479.20B 472.00 -.60 472.60 2360 ---- 488.60B 478.10A 488.60B 481.40 -.60 482.00 2370 ---- 498.10B 487.50A 498.10B 490.80 -.50 491.30 2375 ---- 502.80B 492.20A 502.60B 495.50 -.60 496.10 2380 ---- 507.50B 496.90A 507.40B 500.20 -.60 500.80 2400 ---- 526.50B 515.80A 526.50B 519.20 -.50 519.70 2425 ---- 550.30B 539.50A 550.30B 542.90 -.50 543.40 2450 ---- 574.20B 563.30A 574.20B 566.80 -.50 567.30 2475 ---- 598.30B 587.30A 598.20B 590.80 -.50 591.30 2490 ---- 608.80B 603.50A 608.70B 605.30 -.40 605.70 2500 ---- 622.40B 611.30A 622.20B 614.90 -.40 615.30 2525 ---- 646.60B 635.50A 646.40B 639.10 -.40 639.50 2550 ---- 670.90B 659.70A 670.90B 663.40 -.40 663.80 2575 ---- 695.30B 684.00A 695.20B 687.80 -.40 688.20 3000 ---- 1111.70B 1108.80A 1111.40B 1110.30 -.30 1110.60 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 1.60 UNCH 1.60 44 1225 ---- ---- ---- ---- 1.80 -.10 1.90 1250 ---- ---- ---- ---- 2.10 -.10 2.20 1275 ---- ---- ---- ---- 2.50 -.10 2.60 1300 ---- ---- ---- ---- 2.90 -.10 3.00 1325 ---- ---- ---- ---- 3.40 -.10 3.50 1350 ---- ---- ---- ---- 3.90 -.10 4.00 20 1375 ---- ---- ---- ---- 4.60 -.10 4.70 16 1400 ---- ---- 5.40A 5.40A 5.40 -.10 5.50 25 1410 ---- ---- ---- ---- 5.70 -.10 5.80 1420 ---- ---- 6.10A 6.10A 6.10 -.10 6.20 1425 ---- ---- 6.30A 6.30A 6.30 -.10 6.40 1430 ---- ---- 6.50A 6.50A 6.50 -.10 6.60 1440 ---- ---- 6.90A 6.90A 6.90 -.10 7.00 1450 ---- ---- 7.40A 7.40A 7.30 -.20 7.50 92 1460 ---- ---- 7.80A 7.80A 7.80 -.20 8.00 1470 ---- ---- 8.30A 8.30A 8.30 -.20 8.50 1475 ---- ---- 8.50A 8.50A 8.60 -.10 8.70 1480 ---- ---- 8.90A 8.90A 8.90 -.10 9.00 1490 ---- ---- 9.50A 9.50A 9.40 -.20 9.60 1500 ---- ---- 9.90A 9.90A 10.10 -.10 10.20 1505 ---- ---- 10.40A 10.40A 10.40 -.20 10.60 1510 ---- ---- 10.70A 10.70A 10.70 -.20 10.90 1515 ---- ---- 11.00A 11.00A 11.10 -.20 11.30 1520 ---- ---- 11.40A 11.40A 11.40 -.20 11.60 1525 ---- ---- 11.80A 11.80A 11.80 -.20 12.00 1530 ---- ---- 12.00A 12.00A 12.20 -.20 12.40 1535 ---- ---- 12.50A 12.50A 12.60 -.20 12.80 1540 ---- ---- 12.80A 12.80A 13.00 -.20 13.20 1545 ---- ---- 13.20A 13.20A 13.40 -.20 13.60 1550 ---- ---- 13.80A 13.80A 13.90 -.20 14.10 2 1555 ---- ---- 14.20A 14.20A 14.30 -.20 14.50 1560 ---- ---- 14.70A 14.70A 14.80 -.20 15.00 420 1565 ---- ---- 15.00A 15.00A 15.30 -.20 15.50 1570 ---- ---- 15.50A 15.50A 15.80 -.20 16.00 1575 ---- ---- 16.00A 16.00A 16.30 -.20 16.50 1580 ---- ---- 16.60A 16.60A 16.80 -.30 17.10 1585 ---- ---- 17.20A 17.20A 17.40 -.20 17.60 1590 ---- ---- 17.70A 17.70A 18.00 -.20 18.20 1595 ---- ---- 18.20A 18.20A 18.50 -.30 18.80 1600 ---- ---- 18.90A 18.90A 19.10 -.30 19.40 1605 ---- ---- 19.50A 19.50A 19.80 -.20 20.00 1610 ---- ---- 20.00A 20.00A 20.40 -.30 20.70 1615 ---- ---- 20.80A 20.80A 21.10 -.20 21.30 1620 ---- ---- 21.50A 21.50A 21.80 -.20 22.00 1625 ---- ---- 22.10A 22.10A 22.50 -.20 22.70 1630 ---- ---- 22.90A 22.90A 23.20 -.30 23.50 1635 ---- ---- 23.60A 23.60A 24.00 -.20 24.20 1640 ---- ---- 24.40A 24.40A 24.70 -.30 25.00 1645 ---- ---- 25.10A 25.10A 25.50 -.30 25.80 1650 ---- ---- 25.80A 25.80A 26.40 -.20 26.60 1655 ---- ---- 26.80A 26.80A 27.20 -.30 27.50 1660 ---- ---- 27.70A 27.70A 28.10 -.30 28.40 1 1665 ---- 29.40B 28.60A 28.60A 29.00 -.30 29.30 1670 ---- 30.30B 29.50A 29.50A 30.00 -.20 30.20 1675 ---- 31.30B 30.30A 30.30A 30.90 -.30 31.20 1680 ---- 32.40B 31.40A 31.40A 31.90 -.30 32.20 1685 ---- 33.40B 32.40A 32.40A 33.00 -.30 33.30 1690 ---- 34.50B 33.50A 34.50B 34.00 -.30 34.30 1695 ---- 35.60B 34.50A 35.60B 35.10 -.30 35.40 1700 ---- 36.80B 35.60A 35.60A 36.20 -.40 36.60 3 1705 ---- 38.00B 36.80A 38.00B 37.40 -.30 37.70 1710 ---- 39.20B 37.90A 39.20B 38.60 -.30 38.90 1715 ---- 40.50B 39.10A 40.50B 39.80 -.40 40.20 1720 ---- 41.80B 40.40A 41.80B 41.10 -.40 41.50 1725 ---- 43.10B 41.70A 43.10B 42.40 -.40 42.80 1730 ---- 44.50B 43.00A 44.50B 43.80 -.30 44.10 1735 ---- 45.90B 44.30A 45.90B 45.10 -.40 45.50 1740 ---- 47.40B 45.70A 47.40B 46.60 -.40 47.00 1 1745 ---- 48.90B 47.10A 48.90B 48.00 -.40 48.40 1750 ---- 50.50B 48.60A 50.50B 49.50 -.40 49.90 1755 ---- 52.00B 50.10A 52.00B 51.10 -.40 51.50 1760 ---- 53.70B 51.60A 53.70B 52.70 -.40 53.10 1765 ---- 55.30B 53.20A 55.30B 54.30 -.40 54.70 1770 ---- 57.00B 54.80A 57.00B 56.00 -.40 56.40 1775 ---- 58.80B 56.50A 58.80B 57.70 -.50 58.20 1780 ---- 60.60B 58.20A 60.60B 59.40 -.50 59.90 1785 ---- 62.50B 60.00A 62.50B 61.20 -.50 61.70 1790 ---- 64.40B 61.80A 64.40B 63.10 -.50 63.60 1795 ---- 66.20B 63.60A 66.20B 65.00 -.50 65.50 1800 ---- 68.20B 65.50A 68.20B 66.90 -.60 67.50 1805 ---- 70.30B 67.50A 70.30B 68.90 -.60 69.50 1810 ---- 72.30B 69.50A 72.30B 70.90 -.60 71.50 1815 ---- 74.50B 71.50A 74.50B 73.00 -.60 73.60 1820 ---- 76.60B 73.60A 76.60B 75.10 -.60 75.70 1825 ---- 78.80B 75.70A 78.80B 77.30 -.60 77.90 1830 ---- 81.10B 77.90A 81.10B 79.50 -.60 80.10 1835 ---- 83.40B 80.10A 83.40B 81.70 -.60 82.30 1840 ---- 85.80B 82.30A 85.80B 84.00 -.60 84.60 210 1845 ---- 88.20B 84.60A 88.20B 86.30 -.70 87.00 1850 ---- 90.60B 86.90A 90.60B 88.70 -.70 89.40 1 1855 ---- 93.10B 89.40A 93.10B 91.10 -.70 91.80 1860 ---- 95.60B 91.80A 95.60B 93.60 -.70 94.30 1865 ---- 98.20B 94.30A 98.20B 96.10 -.70 96.80 1870 ---- 100.80B 96.80A 100.80B 98.70 -.70 99.40 1875 ---- 103.50B 99.40A 103.50B 101.30 -.70 102.00 1880 ---- 106.20B 102.00A 106.20B 103.90 -.70 104.60 1885 ---- 108.90B 104.60A 108.90B 106.60 -.70 107.30 1890 ---- 111.70B 107.30A 111.70B 109.30 -.80 110.10 15 15 1895 ---- 114.60B 110.10A 114.60B 112.10 -.80 112.90 1900 ---- 117.50B 112.80A 117.50B 114.90 -.80 115.70 48 30 1905 ---- 120.40B 115.70A 120.40B 117.80 -.70 118.50 1910 ---- 123.30B 118.50A 123.30B 120.70 -.70 121.40 1915 ---- 126.30B 121.40A 126.30B 123.60 -.80 124.40 1920 ---- 129.40B 124.40A 129.40B 126.60 -.80 127.40 1925 ---- 132.50B 127.40A 132.50B 129.60 -.80 130.40 1930 ---- 135.60B 130.40A 135.60B 132.70 -.70 133.40 1935 ---- 138.80B 133.50A 138.80B 135.80 -.70 136.50 1940 ---- 142.00B 136.60A 142.00B 138.90 -.80 139.70 1945 ---- 145.20B 139.70A 145.20B 142.10 -.70 142.80 1950 ---- 148.50B 142.90A 148.50B 145.30 -.70 146.00 1955 ---- 151.80B 146.10A 151.80B 148.50 -.80 149.30 1960 ---- 155.20B 149.40A 155.10B 151.80 -.80 152.60 1965 ---- 158.60B 152.70A 158.50B 155.10 -.80 155.90 1970 ---- 162.00B 156.00A 161.90B 158.50 -.70 159.20 1975 ---- 165.50B 159.40A 165.50B 161.80 -.80 162.60 1980 ---- 169.00B 162.80A 169.00B 165.20 -.80 166.00 1985 ---- 172.50B 166.20A 172.50B 168.70 -.80 169.50 1990 ---- 176.00B 169.60A 175.90B 172.20 -.80 173.00 1995 ---- 179.60B 173.10A 179.50B 175.70 -.80 176.50 2000 ---- 183.20B 176.70A 183.10B 179.20 -.80 180.00 2005 ---- 186.90B 180.20A 186.90B 182.80 -.80 183.60 2010 ---- 190.50B 183.80A 190.40B 186.40 -.80 187.20 2015 ---- 194.20B 187.40A 194.10B 190.00 -.80 190.80 2020 ---- 198.00B 191.00A 198.00B 193.70 -.80 194.50 2025 ---- 201.70B 194.70A 201.60B 197.40 -.80 198.20 2030 ---- 205.50B 198.40A 205.50B 201.10 -.80 201.90 2035 ---- 209.30B 202.10A 209.30B 204.80 -.80 205.60 2040 ---- 213.10B 205.90A 213.00B 208.60 -.80 209.40 2045 ---- 217.00B 209.70A 217.00B 212.40 -.80 213.20 2050 ---- 220.90B 213.50A 220.70B 216.20 -.80 217.00 2055 ---- 224.80B 217.30A 224.60B 220.00 -.90 220.90 2060 ---- 228.70B 221.10A 228.70B 223.90 -.80 224.70 2065 ---- 232.60B 225.00A 232.60B 227.80 -.80 228.60 2070 ---- 236.60B 228.90A 236.60B 231.70 -.80 232.50 2075 ---- 240.60B 232.80A 240.50B 235.60 -.90 236.50 2080 ---- 244.60B 236.80A 244.60B 239.60 -.80 240.40 2085 ---- 248.60B 240.70A 248.60B 243.50 -.90 244.40 2090 ---- 252.70B 244.70A 252.50B 247.50 -.90 248.40 2095 ---- 256.70B 248.70A 256.60B 251.50 -.90 252.40 2100 ---- 260.80B 252.70A 260.80B 255.60 -.90 256.50 2105 ---- 264.90B 256.80A 264.90B 259.60 -.90 260.50 2110 ---- 269.00B 260.80A 268.90B 263.70 -.90 264.60 2115 ---- 273.20B 264.90A 273.10B 267.80 -.90 268.70 2120 ---- 277.30B 269.00A 277.20B 271.90 -.90 272.80 2125 ---- 281.50B 273.10A 281.40B 276.00 -.90 276.90 2130 ---- 285.70B 277.20A 285.60B 280.20 -.90 281.10 2135 ---- 289.90B 281.40A 289.80B 284.30 -.90 285.20 2140 ---- 294.10B 285.60A 294.00B 288.50 -.90 289.40 2145 ---- 298.40B 289.70A 298.40B 292.70 -.90 293.60 2150 ---- 302.60B 293.90A 302.50B 296.90 -.90 297.80 2155 ---- 306.90B 298.20A 306.90B 301.20 -.80 302.00 2160 ---- 311.20B 302.40A 311.20B 305.40 -.90 306.30 2165 ---- 315.50B 306.60A 315.40B 309.70 -.80 310.50 2170 ---- 319.80B 310.90A 319.80B 313.90 -.90 314.80 2175 ---- 324.10B 315.20A 324.10B 318.20 -.90 319.10 2180 ---- 328.50B 319.50A 328.30B 322.50 -.90 323.40 2185 ---- 332.80B 323.80A 332.70B 326.80 -.90 327.70 2190 ---- 337.20B 328.10A 337.00B 331.10 -.90 332.00 2195 ---- 341.60B 332.40A 341.60B 335.50 -.80 336.30 2200 ---- 345.90B 336.70A 345.80B 339.80 -.90 340.70 2205 ---- 350.30B 341.10A 350.20B 344.20 -.80 345.00 2210 ---- 354.80B 345.50A 354.80B 348.60 -.80 349.40 2215 ---- 359.20B 349.80A 359.20B 353.00 -.80 353.80 2220 ---- 363.60B 354.20A 363.50B 357.40 -.80 358.20 2225 ---- 368.10B 358.60A 367.90B 361.80 -.80 362.60 2230 ---- 372.50B 363.10A 372.50B 366.20 -.80 367.00 2235 ---- 377.00B 367.50A 376.80B 370.60 -.80 371.40 2240 ---- 381.50B 371.90A 381.30B 375.10 -.80 375.90 2245 ---- 386.00B 376.40A 385.80B 379.50 -.80 380.30 2250 ---- 390.40B 380.80A 390.30B 384.00 -.80 384.80 2255 ---- 395.00B 385.30A 395.00B 388.50 -.70 389.20 2260 ---- 399.50B 389.80A 399.30B 393.00 -.70 393.70 2265 ---- 404.00B 394.30A 403.80B 397.50 -.70 398.20 2270 ---- 408.50B 398.80A 408.40B 402.00 -.70 402.70 2275 ---- 413.10B 403.30A 413.10B 406.50 -.70 407.20 2280 ---- 417.60B 407.80A 417.50B 411.00 -.70 411.70 2290 ---- 426.70B 416.80A 426.60B 420.10 -.70 420.80 2300 ---- 435.90B 425.90A 435.90B 429.20 -.70 429.90 2310 ---- 445.10B 435.10A 445.10B 438.30 -.70 439.00 2320 ---- 454.30B 444.20A 454.30B 447.50 -.60 448.10 2325 ---- 458.90B 448.80A 458.90B 452.10 -.60 452.70 2330 ---- 463.60B 453.40A 463.40B 456.70 -.60 457.30 2340 ---- 472.80B 462.60A 472.80B 465.90 -.60 466.50 2350 ---- 482.10B 471.90A 482.10B 475.10 -.70 475.80 2360 ---- 491.50B 481.10A 491.50B 484.40 -.60 485.00 2370 ---- 500.80B 490.40A 500.70B 493.70 -.60 494.30 2375 ---- 505.50B 495.10A 505.30B 498.40 -.60 499.00 2380 ---- 510.20B 499.80A 510.20B 503.00 -.60 503.60 2400 ---- 529.00B 518.50A 529.00B 521.80 -.60 522.40 2425 ---- 552.60B 542.00A 552.60B 545.30 -.60 545.90 2450 ---- 576.40B 565.70A 576.20B 569.00 -.50 569.50 2475 ---- 600.30B 589.50A 600.30B 592.80 -.50 593.30 2500 ---- 624.20B 613.30A 624.10B 616.80 -.40 617.20 2525 ---- 648.30B 637.30A 648.30B 640.80 -.50 641.30 2550 ---- 672.40B 661.40A 672.40B 665.00 -.40 665.40 2575 ---- 696.60B 685.50A 696.50B 689.20 -.40 689.60 2650 ---- 769.80B 758.50A 769.80B 762.40 -.40 762.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.00 -.10 2.10 1250 ---- ---- ---- ---- 2.40 -.10 2.50 1275 ---- ---- ---- ---- 2.80 -.10 2.90 1300 ---- ---- ---- ---- 3.30 -.10 3.40 1325 ---- ---- ---- ---- 3.90 -.10 4.00 1350 ---- ---- ---- ---- 4.60 -.10 4.70 1375 ---- ---- ---- ---- 5.30 -.20 5.50 1400 ---- ---- ---- ---- 6.20 -.20 6.40 1420 ---- ---- ---- ---- 7.00 -.20 7.20 1425 ---- ---- ---- ---- 7.20 -.20 7.40 1430 ---- ---- ---- ---- 7.40 -.20 7.60 1440 ---- ---- ---- ---- 7.90 -.20 8.10 1450 ---- ---- ---- ---- 8.40 -.10 8.50 1460 ---- ---- ---- ---- 8.90 -.20 9.10 1470 ---- ---- ---- ---- 9.40 -.20 9.60 1475 ---- ---- ---- ---- 9.70 -.20 9.90 1480 ---- ---- ---- ---- 10.00 -.20 10.20 1490 ---- ---- ---- ---- 10.60 -.20 10.80 1500 ---- ---- ---- ---- 11.30 -.20 11.50 1510 ---- ---- ---- ---- 12.00 -.20 12.20 2 1515 ---- ---- ---- ---- 12.40 -.20 12.60 1520 ---- ---- ---- ---- 12.70 -.20 12.90 1525 ---- ---- ---- ---- 13.10 -.20 13.30 1530 ---- ---- ---- ---- 13.50 -.20 13.70 1535 ---- ---- ---- ---- 13.90 -.30 14.20 1540 ---- ---- ---- ---- 14.40 -.20 14.60 1545 ---- ---- ---- ---- 14.80 -.20 15.00 1550 ---- ---- ---- ---- 15.30 -.20 15.50 1555 ---- ---- ---- ---- 15.70 -.30 16.00 1560 ---- ---- 16.40A 16.40A 16.20 -.30 16.50 1565 ---- ---- 16.90A 16.90A 16.70 -.30 17.00 1570 ---- ---- 17.40A 17.40A 17.20 -.30 17.50 1575 ---- ---- ---- ---- 17.80 -.20 18.00 1580 ---- ---- 18.50A 18.50A 18.30 -.30 18.60 1585 ---- ---- 19.10A 19.10A 18.90 -.30 19.20 1590 ---- ---- 19.60A 19.60A 19.50 -.20 19.70 1595 ---- ---- 20.20A 20.20A 20.10 -.20 20.30 1600 ---- ---- 20.80A 20.80A 20.70 -.30 21.00 1605 ---- ---- 21.50A 21.50A 21.30 -.30 21.60 1610 ---- ---- 22.10A 22.10A 22.00 -.20 22.20 1615 ---- ---- 22.80A 22.80A 22.60 -.30 22.90 1 1 1620 ---- ---- 23.50A 23.50A 23.30 -.30 23.60 1625 ---- ---- 24.20A 24.20A 24.00 -.30 24.30 1630 ---- ---- 24.90A 24.90A 24.80 -.30 25.10 1635 ---- ---- 25.60A 25.60A 25.50 -.30 25.80 1640 ---- ---- 26.40A 26.40A 26.30 -.30 26.60 1645 ---- ---- 27.20A 27.20A 27.10 -.30 27.40 1650 ---- ---- 28.00A 28.00A 27.90 -.30 28.20 1655 ---- ---- 28.80A 28.80A 28.80 -.30 29.10 1 1660 ---- ---- 29.70A 29.70A 29.70 -.20 29.90 1 1665 ---- ---- 30.60A 30.60A 30.60 -.20 30.80 1670 ---- ---- 31.50A 31.50A 31.50 -.30 31.80 1675 ---- ---- 32.40A 32.40A 32.50 -.20 32.70 1680 ---- ---- 33.40A 33.40A 33.40 -.30 33.70 1685 ---- ---- 34.40A 34.40A 34.50 -.20 34.70 1690 ---- ---- 35.40A 35.40A 35.50 -.30 35.80 1695 ---- ---- 36.50A 36.50A 36.60 -.20 36.80 1700 ---- ---- 37.60A 37.60A 37.70 -.20 37.90 1705 ---- ---- 38.70A 38.70A 38.80 -.30 39.10 1710 ---- ---- 39.80A 39.80A 40.00 -.30 40.30 1715 ---- ---- 41.00A 41.00A 41.20 -.30 41.50 1720 ---- ---- 42.20A 42.20A 42.50 -.20 42.70 1725 ---- ---- 43.50A 43.50A 43.70 -.30 44.00 1730 ---- 45.40B 44.70A 44.70A 45.10 -.20 45.30 1735 ---- ---- 46.00A 46.00A 46.40 -.30 46.70 1740 ---- 48.10B 47.40A 47.40A 47.80 -.20 48.00 1745 ---- 49.60B 48.80A 48.80A 49.20 -.30 49.50 1750 ---- 51.10B 50.20A 50.20A 50.70 -.20 50.90 1755 ---- 52.60B 51.70A 51.70A 52.20 -.20 52.40 1760 ---- 54.20B 53.20A 53.20A 53.70 -.30 54.00 1765 ---- 55.80B 54.70A 54.70A 55.30 -.30 55.60 1770 ---- 57.40B 56.30A 56.30A 56.90 -.30 57.20 1775 ---- 59.10B 57.90A 57.90A 58.60 -.20 58.80 1780 ---- 60.80B 59.50A 59.50A 60.30 -.20 60.50 1785 ---- 62.60B 61.20A 61.20A 62.00 -.30 62.30 1790 ---- 64.40B 63.00A 63.00A 63.80 -.30 64.10 1795 ---- 66.30B 64.70A 64.70A 65.60 -.30 65.90 1800 ---- 68.20B 66.60A 66.60A 67.40 -.30 67.70 1805 ---- 70.00B 68.40A 68.40A 69.30 -.30 69.60 1810 ---- 72.00B 70.30A 70.30A 71.30 -.30 71.60 1815 ---- 74.00B 72.30A 72.30A 73.30 -.30 73.60 1820 ---- 76.10B 74.30A 74.30A 75.30 -.30 75.60 1825 ---- 78.20B 76.40A 76.40A 77.40 -.30 77.70 1830 ---- 80.40B 78.40A 78.40A 79.50 -.30 79.80 1835 ---- 82.60B 80.60A 82.60B 81.60 -.30 81.90 1840 ---- 84.80B 82.70A 84.80B 83.80 -.30 84.10 1845 ---- 87.10B 84.90A 87.10B 86.00 -.40 86.40 1850 ---- 89.50B 87.20A 89.50B 88.30 -.40 88.70 1855 ---- 91.80B 89.50A 91.80B 90.60 -.40 91.00 1860 ---- 94.20B 91.80A 94.20B 93.00 -.30 93.30 1865 ---- 96.70B 94.20A 96.70B 95.40 -.30 95.70 1870 ---- 99.20B 96.60A 99.20B 97.80 -.40 98.20 1875 ---- 101.70B 99.00A 101.70B 100.30 -.40 100.70 1880 ---- 104.30B 101.50A 104.30B 102.80 -.40 103.20 1885 ---- 107.00B 104.10A 107.00B 105.40 -.40 105.80 1890 ---- 109.60B 106.60A 109.60B 108.00 -.40 108.40 1895 ---- 112.30B 109.30A 112.30B 110.70 -.30 111.00 1900 ---- 115.10B 111.90A 115.10B 113.30 -.40 113.70 1905 ---- 117.90B 114.60A 117.90B 116.10 -.40 116.50 1910 ---- 120.70B 117.40A 120.70B 118.80 -.40 119.20 1915 ---- 123.60B 120.10A 123.60B 121.60 -.40 122.00 1920 ---- 126.50B 123.00A 126.50B 124.50 -.40 124.90 1925 ---- 129.40B 125.80A 129.40B 127.40 -.40 127.80 1930 ---- 132.40B 128.70A 132.40B 130.30 -.40 130.70 1935 ---- 135.40B 131.60A 135.40B 133.30 -.30 133.60 1940 ---- 138.50B 134.60A 138.50B 136.30 -.30 136.60 1945 ---- 141.60B 137.60A 141.60B 139.30 -.40 139.70 1950 ---- 144.70B 140.70A 144.70B 142.40 -.40 142.80 1955 ---- 147.90B 143.80A 147.90B 145.50 -.40 145.90 1960 ---- 151.10B 146.90A 151.10B 148.60 -.40 149.00 1965 ---- 154.30B 150.00A 154.30B 151.80 -.40 152.20 1970 ---- 157.60B 153.20A 157.60B 155.00 -.40 155.40 1975 ---- 160.90B 156.40A 160.90B 158.30 -.30 158.60 1980 ---- 164.20B 159.70A 164.20B 161.50 -.40 161.90 1985 ---- 167.60B 163.00A 167.60B 164.80 -.40 165.20 1990 ---- 171.00B 166.30A 171.00B 168.20 -.40 168.60 1995 ---- 174.40B 169.70A 174.40B 171.60 -.30 171.90 2000 ---- 177.90B 173.00A 177.90B 175.00 -.40 175.40 2005 ---- 181.40B 176.50A 181.40B 178.40 -.40 178.80 2010 ---- 184.90B 179.90A 184.90B 181.90 -.40 182.30 2015 ---- 188.40B 183.40A 188.40B 185.40 -.40 185.80 2020 ---- 192.00B 186.90A 192.00B 188.90 -.40 189.30 2025 ---- 195.60B 190.40A 195.60B 192.50 -.30 192.80 2030 ---- 199.30B 194.00A 199.30B 196.10 -.30 196.40 2035 ---- 202.90B 197.60A 202.90B 199.70 -.30 200.00 2040 ---- 206.60B 201.20A 206.60B 203.30 -.40 203.70 2045 ---- 210.30B 204.80A 210.30B 207.00 -.30 207.30 2050 ---- 214.10B 208.50A 214.10B 210.70 -.30 211.00 2055 ---- 217.80B 212.20A 217.80B 214.40 -.40 214.80 2060 ---- 221.60B 215.90A 221.60B 218.10 -.40 218.50 2065 ---- 225.40B 219.60A 225.40B 221.90 -.40 222.30 2070 ---- 229.30B 223.40A 229.30B 225.70 -.40 226.10 2075 ---- 233.10B 227.20A 233.10B 229.50 -.40 229.90 2080 ---- 237.00B 231.00A 237.00B 233.30 -.40 233.70 2085 ---- 240.90B 234.90A 240.90B 237.20 -.40 237.60 2090 ---- 244.80B 238.70A 244.80B 241.10 -.40 241.50 2095 ---- 248.80B 242.60A 248.80B 245.00 -.40 245.40 2100 ---- 252.70B 246.50A 252.70B 248.90 -.40 249.30 2105 ---- 256.70B 250.40A 256.70B 252.90 -.30 253.20 2110 ---- 260.70B 254.40A 260.70B 256.80 -.40 257.20 2115 ---- 264.80B 258.30A 264.70B 260.80 -.40 261.20 2120 ---- 268.80B 262.30A 268.80B 264.80 -.40 265.20 2125 ---- 272.90B 266.30A 272.80B 268.80 -.40 269.20 2130 ---- 277.00B 270.30A 276.90B 272.90 -.40 273.30 2135 ---- 281.10B 274.40A 281.10B 276.90 -.40 277.30 2140 ---- 285.20B 278.40A 285.10B 281.00 -.40 281.40 2145 ---- 289.30B 282.50A 289.20B 285.10 -.40 285.50 2150 ---- 293.50B 286.60A 293.50B 289.20 -.40 289.60 2155 ---- 297.70B 290.70A 297.50B 293.30 -.40 293.70 2160 ---- 301.80B 294.80A 301.70B 297.50 -.40 297.90 2165 ---- 306.00B 299.00A 305.90B 301.60 -.40 302.00 2170 ---- 310.30B 303.10A 310.30B 305.80 -.40 306.20 2175 ---- 314.50B 307.30A 314.40B 310.00 -.40 310.40 2180 ---- 318.70B 311.50A 318.60B 314.20 -.40 314.60 2185 ---- 323.00B 315.70A 323.00B 318.40 -.40 318.80 2190 ---- 327.30B 319.90A 327.10B 322.70 -.40 323.10 2195 ---- 331.50B 324.10A 331.40B 326.90 -.40 327.30 2200 ---- 335.80B 328.40A 335.70B 331.20 -.40 331.60 2205 ---- 340.20B 332.60A 340.00B 335.40 -.50 335.90 2210 ---- 344.50B 336.90A 344.30B 339.70 -.40 340.10 2215 ---- 348.80B 341.20A 348.70B 344.00 -.40 344.40 2220 ---- 353.20B 345.50A 353.20B 348.30 -.50 348.80 2225 ---- 357.50B 349.80A 357.40B 352.60 -.50 353.10 2230 ---- 361.90B 354.10A 361.90B 356.90 -.50 357.40 2235 ---- 366.30B 358.50A 366.30B 361.30 -.50 361.80 2240 ---- 370.70B 362.80A 370.60B 365.60 -.50 366.10 2245 ---- 375.10B 367.20A 375.00B 370.00 -.50 370.50 2250 ---- 379.50B 371.50A 379.40B 374.40 -.50 374.90 2255 ---- 383.90B 375.90A 383.80B 378.70 -.60 379.30 2260 ---- 388.40B 380.30A 388.40B 383.10 -.60 383.70 2265 ---- 392.80B 384.70A 392.70B 387.50 -.60 388.10 2270 ---- 397.30B 389.10A 397.30B 392.00 -.50 392.50 2275 ---- 401.80B 393.60A 401.60B 396.40 -.50 396.90 2280 ---- 406.20B 398.00A 406.10B 400.80 -.60 401.40 2285 ---- 410.70B 402.40A 410.60B 405.30 -.50 405.80 2290 ---- 415.20B 406.90A 415.10B 409.70 -.60 410.30 2300 ---- 424.20B 415.80A 424.10B 418.70 -.50 419.20 2310 ---- 433.30B 424.80A 433.20B 427.60 -.60 428.20 2320 ---- 442.40B 433.80A 442.20B 436.70 -.50 437.20 2325 ---- 446.90B 438.30A 446.80B 441.20 -.50 441.70 2330 ---- 451.50B 442.80A 451.50B 445.70 -.50 446.20 2340 ---- 460.70B 451.90A 460.50B 454.80 -.50 455.30 2350 ---- 469.80B 461.00A 469.80B 463.90 -.50 464.40 2360 ---- 479.00B 470.20A 478.90B 473.10 -.40 473.50 2370 ---- 488.30B 479.30A 488.10B 482.20 -.50 482.70 2375 ---- 492.90B 483.90A 492.90B 486.80 -.50 487.30 2380 ---- 497.50B 488.50A 497.50B 491.40 -.50 491.90 2400 ---- 516.10B 507.00A 516.00B 509.90 -.50 510.40 2425 ---- 539.50B 530.20A 539.30B 533.20 -.40 533.60 2450 ---- 563.00B 553.60A 563.00B 556.60 -.30 556.90 2475 ---- 586.60B 577.10A 586.60B 580.10 -.40 580.50 2500 ---- 610.30B 600.70A 610.30B 603.70 -.40 604.10 2525 ---- 634.10B 624.40A 634.10B 627.50 -.40 627.90 2550 ---- 658.10B 648.30A 657.90B 651.30 -.40 651.70 2575 ---- 682.10B 672.20A 681.90B 675.30 -.40 675.70 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .60 +.10 .50 5 1025 ---- ---- ---- ---- .70 +.10 .60 1050 ---- ---- ---- ---- .80 +.10 .70 1075 ---- ---- ---- ---- 1.00 +.10 .90 1080 ---- ---- ---- ---- 1.00 +.10 .90 1090 ---- ---- ---- ---- 1.10 +.10 1.00 1100 ---- ---- ---- ---- 1.20 +.10 1.10 1 1110 ---- ---- ---- ---- 1.30 +.10 1.20 1120 ---- ---- ---- ---- 1.40 +.10 1.30 1125 ---- ---- ---- ---- 1.40 +.10 1.30 1130 ---- ---- ---- ---- 1.50 +.10 1.40 1140 ---- ---- ---- ---- 1.60 +.10 1.50 1150 ---- ---- ---- ---- 1.70 +.10 1.60 1160 ---- ---- ---- ---- 1.80 +.10 1.70 1170 ---- ---- ---- ---- 1.90 +.10 1.80 1175 ---- ---- ---- ---- 2.00 +.10 1.90 1180 ---- ---- ---- ---- 2.00 UNCH 2.00 1185 ---- ---- ---- ---- 2.10 +.10 2.00 1190 ---- ---- ---- ---- 2.20 +.10 2.10 1195 ---- ---- ---- ---- 2.20 UNCH 2.20 1200 ---- ---- ---- ---- 2.30 +.10 2.20 1205 ---- ---- ---- ---- 2.40 +.10 2.30 1210 ---- ---- ---- ---- 2.50 +.10 2.40 1215 ---- ---- ---- ---- 2.50 UNCH 2.50 1220 ---- ---- ---- ---- 2.60 UNCH 2.60 1225 ---- ---- ---- ---- 2.70 UNCH 2.70 1230 ---- ---- ---- ---- 2.80 +.10 2.70 1235 ---- ---- ---- ---- 2.90 +.10 2.80 1240 ---- ---- ---- ---- 3.00 +.10 2.90 1245 ---- ---- ---- ---- 3.00 UNCH 3.00 1250 ---- ---- ---- ---- 3.10 UNCH 3.10 152 1255 ---- ---- ---- ---- 3.20 UNCH 3.20 1260 ---- ---- ---- ---- 3.30 UNCH 3.30 1265 ---- ---- ---- ---- 3.40 UNCH 3.40 1270 ---- ---- ---- ---- 3.50 -.10 3.60 1275 ---- ---- ---- ---- 3.70 UNCH 3.70 1280 ---- ---- ---- ---- 3.80 UNCH 3.80 1285 ---- ---- ---- ---- 3.90 UNCH 3.90 1290 ---- ---- ---- ---- 4.00 UNCH 4.00 1295 ---- ---- ---- ---- 4.10 -.10 4.20 1300 ---- ---- ---- ---- 4.20 -.10 4.30 1 1305 ---- ---- ---- ---- 4.40 UNCH 4.40 1310 ---- ---- ---- ---- 4.50 -.10 4.60 1315 ---- ---- ---- ---- 4.60 -.10 4.70 1320 ---- ---- ---- ---- 4.80 -.10 4.90 1325 ---- ---- ---- ---- 4.90 -.10 5.00 1 1330 ---- ---- ---- ---- 5.00 -.20 5.20 1335 ---- ---- ---- ---- 5.20 -.10 5.30 1340 ---- ---- ---- ---- 5.30 -.20 5.50 1345 ---- ---- ---- ---- 5.50 -.10 5.60 1350 ---- ---- ---- ---- 5.70 -.10 5.80 7 1355 ---- ---- ---- ---- 5.80 -.20 6.00 1360 ---- ---- ---- ---- 6.00 -.20 6.20 1365 ---- ---- ---- ---- 6.20 -.10 6.30 1370 ---- ---- ---- ---- 6.30 -.20 6.50 1375 ---- ---- ---- ---- 6.50 -.20 6.70 1380 ---- ---- ---- ---- 6.70 -.20 6.90 1385 ---- ---- ---- ---- 6.90 -.20 7.10 1390 ---- ---- ---- ---- 7.10 -.20 7.30 1395 ---- ---- ---- ---- 7.30 -.20 7.50 1400 ---- ---- ---- ---- 7.50 -.30 7.80 85 1405 ---- ---- ---- ---- 7.70 -.30 8.00 1410 ---- ---- ---- ---- 8.00 -.20 8.20 1415 ---- ---- ---- ---- 8.20 -.30 8.50 1420 ---- ---- ---- ---- 8.40 -.30 8.70 1425 ---- ---- ---- ---- 8.70 -.20 8.90 1430 ---- ---- ---- ---- 8.90 -.30 9.20 1435 ---- ---- ---- ---- 9.20 -.30 9.50 1440 ---- ---- ---- ---- 9.50 -.20 9.70 1445 ---- ---- ---- ---- 9.70 -.30 10.00 1450 ---- ---- ---- ---- 10.00 -.30 10.30 151 1455 ---- ---- ---- ---- 10.30 -.30 10.60 1460 ---- ---- ---- ---- 10.60 -.30 10.90 1465 ---- ---- ---- ---- 10.90 -.30 11.20 1470 ---- ---- ---- ---- 11.20 -.30 11.50 1475 ---- ---- ---- ---- 11.60 -.30 11.90 1480 ---- ---- ---- ---- 11.90 -.30 12.20 1485 ---- ---- ---- ---- 12.20 -.30 12.50 1490 ---- ---- ---- ---- 12.60 -.30 12.90 1495 ---- ---- ---- ---- 13.00 -.30 13.30 1500 ---- ---- ---- ---- 13.40 -.20 13.60 381 1505 ---- ---- ---- ---- 13.70 -.30 14.00 1510 ---- ---- ---- ---- 14.20 -.20 14.40 1515 ---- ---- ---- ---- 14.60 -.20 14.80 1520 ---- ---- ---- ---- 15.00 -.30 15.30 1525 ---- ---- ---- ---- 15.40 -.30 15.70 1530 ---- ---- ---- ---- 15.90 -.30 16.20 1535 ---- ---- ---- ---- 16.30 -.30 16.60 1540 ---- ---- ---- ---- 16.80 -.30 17.10 1545 ---- ---- ---- ---- 17.30 -.30 17.60 1550 ---- ---- ---- ---- 17.80 -.30 18.10 777 1555 ---- ---- ---- ---- 18.30 -.40 18.70 1560 ---- ---- ---- ---- 18.90 -.30 19.20 1565 ---- ---- ---- ---- 19.40 -.40 19.80 1570 ---- ---- ---- ---- 19.90 -.50 20.40 1575 ---- ---- ---- ---- 20.50 -.50 21.00 1580 ---- ---- ---- ---- 21.10 -.50 21.60 1585 ---- ---- ---- ---- 21.70 -.50 22.20 1590 ---- ---- ---- ---- 22.30 -.60 22.90 1595 ---- ---- ---- ---- 22.90 -.70 23.60 1600 ---- ---- ---- ---- 23.60 -.70 24.30 476 1605 ---- ---- ---- ---- 24.30 -.70 25.00 1610 ---- ---- ---- ---- 25.00 -.80 25.80 1615 ---- ---- ---- ---- 25.70 -.80 26.50 1620 ---- ---- ---- ---- 26.50 -.80 27.30 1625 ---- ---- ---- ---- 27.20 -.90 28.10 10 1630 ---- ---- ---- ---- 28.00 -.90 28.90 1635 ---- ---- ---- ---- 28.90 -.80 29.70 1640 ---- ---- ---- ---- 29.70 -.90 30.60 1645 ---- ---- ---- ---- 30.60 -.80 31.40 1650 ---- ---- ---- ---- 31.50 -.80 32.30 210 1655 ---- ---- ---- ---- 32.50 -.80 33.30 1660 ---- ---- ---- ---- 33.40 -.80 34.20 1665 ---- ---- ---- ---- 34.40 -.80 35.20 1670 ---- ---- ---- ---- 35.50 -.70 36.20 1675 ---- ---- ---- ---- 36.50 -.70 37.20 1680 ---- ---- ---- ---- 37.60 -.60 38.20 1685 ---- ---- ---- ---- 38.70 -.60 39.30 1690 ---- ---- ---- ---- 39.90 -.50 40.40 1695 ---- ---- ---- ---- 41.10 -.50 41.60 1700 ---- ---- ---- ---- 42.30 -.40 5 42.70 1605 1705 ---- ---- 43.90A 43.90A 43.60 -.40 44.00 1710 ---- ---- 45.10A 45.10A 44.80 -.40 45.20 1715 ---- ---- 46.40A 46.40A 46.20 -.30 46.50 1720 ---- ---- 47.70A 47.70A 47.50 -.30 47.80 1725 ---- ---- 49.00A 49.00A 48.90 -.30 49.20 1 1730 ---- ---- 50.30A 50.30A 50.30 -.20 50.50 1735 ---- ---- 51.70A 51.70A 51.80 -.20 52.00 1740 ---- ---- 53.20A 53.20A 53.30 -.20 53.50 6 1745 ---- ---- 54.60A 54.60A 54.80 -.20 55.00 1750 ---- ---- 56.10A 56.10A 56.40 -.10 56.50 290 1755 ---- ---- 57.60A 57.60A 58.00 -.10 58.10 1760 ---- ---- 59.20A 59.20A 59.60 -.10 59.70 1765 ---- ---- 60.80A 60.80A 61.30 -.10 61.40 1770 ---- ---- 62.40A 62.40A 63.00 -.10 63.10 1775 ---- ---- 64.10A 64.10A 64.80 -.10 64.90 49 1780 ---- ---- 65.80A 65.80A 66.50 -.20 66.70 1785 ---- ---- 67.60A 67.60A 68.40 -.10 68.50 1790 ---- ---- 69.40A 69.40A 70.20 -.20 70.40 1795 ---- ---- 71.20A 71.20A 72.10 -.20 72.30 1800 ---- ---- 73.10A 73.10A 74.00 -.20 74.20 77 1805 ---- ---- 75.00A 75.00A 76.00 -.20 76.20 1810 ---- ---- 77.00A 77.00A 78.00 -.30 78.30 1815 ---- ---- 79.10A 79.10A 80.00 -.30 80.30 1820 ---- ---- 81.10A 81.10A 82.10 -.40 82.50 1825 ---- ---- 83.20A 83.20A 84.20 -.40 84.60 1830 ---- ---- 85.30A 85.30A 86.40 -.40 86.80 1835 ---- ---- 87.50A 87.50A 88.60 -.40 89.00 1 1840 ---- ---- 89.70A 89.70A 90.80 -.50 91.30 1845 ---- ---- 91.90A 91.90A 93.00 -.60 93.60 1850 ---- ---- 94.20A 94.20A 95.30 -.70 96.00 380 1855 ---- ---- 96.50A 96.50A 97.70 -.60 98.30 1860 ---- ---- 98.90A 98.90A 100.10 -.70 100.80 75 1865 ---- ---- 101.30A 101.30A 102.50 -.70 103.20 1870 ---- ---- 103.70A 103.70A 104.90 -.80 105.70 100 1875 ---- ---- 106.20A 106.20A 107.40 -.80 108.20 320 1880 ---- ---- 108.70A 108.70A 109.90 -.90 110.80 130 1885 ---- ---- 111.30A 111.30A 112.50 -.90 113.40 1890 ---- ---- 113.90A 113.90A 115.10 -.90 116.00 1895 ---- ---- 116.50A 116.50A 117.70 -1.00 118.70 1900 ---- 122.10B 119.20A 119.20A 120.40 -1.00 121.40 77 1905 ---- 124.90B 121.90A 121.90A 123.10 -1.00 124.10 10 1910 ---- ---- 124.60A 124.60A 125.80 -1.10 126.90 1915 ---- ---- 127.40A 127.40A 128.60 -1.10 129.70 1920 ---- ---- 130.20A 130.20A 131.40 -1.10 132.50 1925 ---- ---- 133.10A 133.10A 134.30 -1.00 135.30 1930 ---- ---- 136.00A 136.00A 137.20 -1.00 138.20 1935 ---- ---- 138.90A 138.90A 140.10 -1.00 141.10 1940 ---- ---- 141.90A 141.90A 143.10 -1.00 144.10 1945 ---- 147.20B 144.90A 144.90A 146.10 -1.00 147.10 1950 ---- 150.30B 147.90A 147.90A 149.10 -1.00 150.10 1955 ---- 153.40B 150.90A 150.90A 152.20 -1.00 153.20 1960 ---- 156.60B 154.00A 154.00A 155.30 -.90 156.20 1965 ---- 159.80B 157.20A 157.20A 158.40 -1.00 159.40 1970 ---- 163.10B 160.30A 160.30A 161.60 -.90 162.50 1975 ---- 166.30B 163.50A 163.50A 164.80 -.90 165.70 1980 ---- 169.60B 166.80A 166.80A 168.00 -.90 168.90 1985 ---- 173.00B 170.00A 170.00A 171.30 -.90 172.20 1990 ---- 176.40B 173.30A 173.30A 174.60 -.90 175.50 1995 ---- 179.70B 176.60A 176.60A 178.00 -.80 178.80 2000 ---- 183.20B 180.00A 180.00A 181.30 -.80 182.10 2005 ---- 186.60B 183.40A 183.40A 184.80 -.70 185.50 2010 ---- 190.10B 186.80A 190.10B 188.20 -.70 188.90 2015 ---- 193.60B 190.20A 190.20A 191.70 -.70 192.40 2020 ---- 197.20B 193.70A 193.70A 195.20 -.70 195.90 2025 ---- 200.70B 197.20A 200.60B 198.80 -.60 199.40 2030 ---- 204.30B 200.70A 204.30B 202.30 -.60 202.90 2035 ---- 207.90B 204.20A 207.90B 205.90 -.60 206.50 2040 ---- 211.60B 207.80A 211.60B 209.60 -.50 210.10 2045 ---- 215.30B 211.40A 215.30B 213.20 -.50 213.70 2050 ---- 219.00B 215.00A 219.00B 216.90 -.50 217.40 84 2055 ---- 222.70B 218.70A 222.70B 220.60 -.50 221.10 2060 ---- 226.40B 222.40A 226.40B 224.30 -.50 224.80 2065 ---- 230.20B 226.00A 230.20B 228.00 -.50 228.50 2070 ---- 234.00B 229.80A 234.00B 231.80 -.40 232.20 2075 ---- 237.80B 233.50A 237.80B 235.60 -.40 236.00 2080 ---- 241.60B 237.30A 241.60B 239.40 -.40 239.80 2085 ---- 245.50B 241.10A 245.50B 243.20 -.40 243.60 2090 ---- 249.40B 244.90A 249.40B 247.00 -.50 247.50 2095 ---- 253.30B 248.70A 253.30B 250.90 -.40 251.30 2100 ---- 257.20B 252.60A 257.20B 254.70 -.50 255.20 8 2105 ---- 261.10B 256.40A 261.10B 258.60 -.50 259.10 2110 ---- 265.10B 260.30A 265.10B 262.50 -.50 263.00 2115 ---- 269.00B 264.20A 269.00B 266.40 -.50 266.90 2120 ---- 273.00B 268.20A 273.00B 270.30 -.60 270.90 2125 ---- 277.10B 272.10A 277.10B 274.20 -.70 274.90 2130 ---- 281.10B 276.10A 281.10B 278.20 -.60 278.80 2135 ---- 285.10B 280.10A 285.10B 282.20 -.70 282.90 2140 ---- 289.20B 284.10A 289.20B 286.10 -.80 286.90 2145 ---- 293.30B 288.10A 293.30B 290.20 -.70 290.90 2150 ---- 297.40B 292.20A 297.40B 294.20 -.80 295.00 2155 ---- 301.50B 296.20A 301.50B 298.20 -.80 299.00 2160 ---- 305.60B 300.30A 305.60B 302.30 -.80 303.10 2165 ---- 309.80B 304.40A 309.80B 306.40 -.80 307.20 2170 ---- 313.90B 308.50A 313.90B 310.50 -.90 311.40 2175 ---- 318.10B 312.60A 318.10B 314.70 -.80 315.50 2180 ---- 322.30B 316.80A 322.30B 318.80 -.80 319.60 2185 ---- 326.50B 320.90A 326.50B 323.00 -.80 323.80 2190 ---- 330.70B 325.10A 330.70B 327.20 -.80 328.00 2195 ---- 335.00B 329.30A 335.00B 331.50 -.70 332.20 2200 ---- 339.20B 333.50A 339.20B 335.70 -.70 336.40 2205 ---- 343.50B 337.70A 343.50B 340.00 -.60 340.60 2210 ---- 347.80B 341.90A 347.80B 344.20 -.70 344.90 2215 ---- 352.00B 346.20A 352.00B 348.40 -.70 349.10 2220 ---- 356.30B 350.40A 356.30B 352.70 -.70 353.40 2225 ---- 360.70B 354.70A 360.70B 356.90 -.70 357.60 2230 ---- 365.00B 359.00A 365.00B 361.20 -.70 361.90 2235 ---- 369.30B 363.20A 369.30B 365.40 -.80 366.20 2240 ---- 373.70B 367.50A 373.70B 369.70 -.80 370.50 2245 ---- 378.00B 371.90A 378.00B 374.00 -.90 374.90 2250 ---- 382.40B 376.20A 382.40B 378.30 -.90 379.20 2255 ---- 386.80B 380.50A 386.80B 382.70 -.80 383.50 2260 ---- 391.20B 384.90A 391.20B 387.00 -.90 387.90 2265 ---- 395.60B 389.20A 395.60B 391.40 -.80 392.20 2270 ---- 400.00B 393.60A 400.00B 395.70 -.90 396.60 2275 ---- 404.40B 398.00A 404.40B 400.10 -.90 401.00 2280 ---- 408.80B 402.40A 408.80B 404.50 -.90 405.40 2285 ---- 413.30B 406.80A 413.30B 409.00 -.80 409.80 2290 ---- 417.70B 411.20A 417.70B 413.40 -.80 414.20 2295 ---- 422.20B 415.60A 422.20B 417.80 -.80 418.60 2300 ---- 426.70B 420.10A 426.70B 422.30 -.80 423.10 2305 ---- 431.10B 424.50A 431.10B 426.70 -.80 427.50 2310 ---- 435.60B 428.90A 435.60B 431.20 -.70 431.90 2315 ---- 440.10B 433.40A 440.10B 435.70 -.70 436.40 2320 ---- 444.60B 437.90A 444.60B 440.10 -.80 440.90 2325 ---- 449.10B 442.40A 449.10B 444.60 -.70 445.30 2330 ---- 453.70B 446.80A 453.70B 449.10 -.70 449.80 2335 ---- 458.20B 451.30A 458.20B 453.60 -.70 454.30 2340 ---- 462.70B 455.80A 462.70B 458.10 -.70 458.80 2345 ---- 467.30B 460.30A 467.30B 462.60 -.70 463.30 2350 ---- 471.80B 464.90A 471.80B 467.10 -.80 467.90 2360 ---- 481.00B 473.90A 481.00B 476.20 -.70 476.90 2370 ---- 490.10B 483.00A 490.10B 485.30 -.70 486.00 2375 ---- 494.70B 487.60A 494.70B 489.80 -.80 490.60 2380 ---- 499.30B 492.10A 499.30B 494.40 -.70 495.10 2390 ---- 508.50B 501.30A 508.50B 503.50 -.80 504.30 2400 ---- 517.80B 510.50A 517.80B 512.70 -.80 513.50 2410 ---- 527.00B 519.70A 527.00B 521.90 -.80 522.70 2420 ---- 536.30B 528.90A 536.30B 531.10 -.80 531.90 2425 ---- 541.00B 533.50A 541.00B 535.70 -.80 536.50 2430 ---- 545.70B 538.10A 545.60B 540.40 -.80 541.20 2440 ---- 555.00B 547.40A 554.90B 549.60 -.80 550.40 2450 ---- 564.40B 556.70A 564.40B 559.00 -.70 559.70 2475 ---- 587.90B 580.10A 587.90B 582.40 -.70 583.10 2490 ---- 602.00B 594.10A 602.00B 596.50 -.60 597.10 2500 ---- 611.50B 603.50A 611.30B 605.90 -.70 606.60 2525 ---- 635.20B 627.10A 635.20B 629.70 -.40 630.10 2550 ---- 659.00B 650.80A 658.90B 653.50 -.40 653.90 2575 ---- 682.90B 674.60A 682.80B 677.40 -.30 677.70 2600 ---- 706.90B 698.50A 706.80B 701.30 -.30 701.60 2625 ---- 731.00B 722.40A 730.80B 725.30 -.30 725.60 2650 ---- 755.20B 746.50A 755.00B 749.30 -.40 749.70 2700 ---- 803.70B 794.80A 803.60B 797.70 -.40 798.10 2750 ---- 852.50B 843.40A 852.50B 846.40 -.40 846.80 2800 ---- 901.40B 892.20A 901.40B 895.50 -.30 895.80 3000 ---- 1099.20B 1089.30A 1099.00B 1093.90 -.40 1094.30 3200 ---- ---- ---- ---- 1293.90 ---- ---- 900 ---- ---- ---- ---- .30 +.10 .20 925 ---- ---- ---- ---- .30 UNCH .30 950 ---- ---- ---- ---- .40 +.10 .30 975 ---- ---- ---- ---- .50 +.10 .40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 3.50 -.30 3.80 1275 ---- ---- ---- ---- 4.10 -.30 4.40 1300 ---- ---- ---- ---- 4.80 -.30 5.10 1325 ---- ---- ---- ---- 5.60 -.40 6.00 1350 ---- ---- ---- ---- 6.50 -.40 6.90 1375 ---- ---- ---- ---- 7.50 -.40 7.90 1400 ---- ---- ---- ---- 8.70 -.40 9.10 1425 ---- ---- ---- ---- 10.00 -.40 10.40 1430 ---- ---- ---- ---- 10.30 -.40 10.70 1440 ---- ---- ---- ---- 10.90 -.40 11.30 1450 ---- ---- ---- ---- 11.60 -.30 11.90 1460 ---- ---- ---- ---- 12.20 -.40 12.60 1470 ---- ---- ---- ---- 12.90 -.30 13.20 1475 ---- ---- ---- ---- 13.30 -.30 13.60 1480 ---- ---- ---- ---- 13.60 -.40 14.00 1490 ---- ---- ---- ---- 14.40 -.30 14.70 1500 ---- ---- ---- ---- 15.20 -.30 15.50 1510 ---- ---- ---- ---- 16.00 -.30 16.30 1520 ---- ---- ---- ---- 16.90 -.30 17.20 1525 ---- ---- ---- ---- 17.30 -.30 17.60 1530 ---- ---- ---- ---- 17.80 -.30 18.10 1535 ---- ---- ---- ---- 18.30 -.30 18.60 1540 ---- ---- ---- ---- 18.80 -.20 19.00 1545 ---- ---- ---- ---- 19.30 -.20 19.50 1550 ---- ---- ---- ---- 19.80 -.30 20.10 1555 ---- ---- ---- ---- 20.30 -.30 20.60 1560 ---- ---- ---- ---- 20.80 -.30 21.10 1565 ---- ---- ---- ---- 21.40 -.30 21.70 1570 ---- ---- ---- ---- 21.90 -.40 22.30 1575 ---- ---- ---- ---- 22.50 -.40 22.90 1580 ---- ---- ---- ---- 23.10 -.40 23.50 1585 ---- ---- ---- ---- 23.70 -.50 24.20 1590 ---- ---- ---- ---- 24.30 -.50 24.80 1595 ---- ---- ---- ---- 25.00 -.50 25.50 1600 ---- ---- ---- ---- 25.60 -.60 26.20 1605 ---- ---- ---- ---- 26.30 -.60 26.90 1610 ---- ---- ---- ---- 27.00 -.70 27.70 1615 ---- ---- ---- ---- 27.70 -.70 28.40 1620 ---- ---- ---- ---- 28.40 -.80 29.20 1625 ---- ---- ---- ---- 29.20 -.80 30.00 1630 ---- ---- ---- ---- 29.90 -.90 30.80 1635 ---- ---- ---- ---- 30.70 -.90 31.60 1640 ---- ---- ---- ---- 31.60 -.90 32.50 1645 ---- ---- ---- ---- 32.40 -1.00 33.40 1650 ---- ---- ---- ---- 33.30 -.90 34.20 1655 ---- ---- ---- ---- 34.20 -1.00 35.20 1660 ---- ---- ---- ---- 35.20 -.90 36.10 1665 ---- ---- ---- ---- 36.20 -.80 37.00 1670 ---- ---- ---- ---- 37.20 -.80 38.00 1675 ---- ---- ---- ---- 38.20 -.80 39.00 1680 ---- ---- ---- ---- 39.20 -.80 40.00 1685 ---- ---- ---- ---- 40.30 -.80 41.10 1690 ---- ---- ---- ---- 41.50 -.70 42.20 1695 ---- ---- ---- ---- 42.60 -.70 43.30 1700 ---- ---- ---- ---- 43.80 -.60 44.40 1705 ---- ---- ---- ---- 45.00 -.60 45.60 1710 ---- ---- ---- ---- 46.30 -.50 46.80 1715 ---- ---- ---- ---- 47.50 -.50 48.00 1720 ---- ---- ---- ---- 48.90 -.40 49.30 1725 ---- ---- ---- ---- 50.20 -.40 50.60 1730 ---- ---- ---- ---- 51.60 -.30 51.90 1735 ---- ---- ---- ---- 53.00 -.30 53.30 1740 ---- ---- ---- ---- 54.40 -.30 54.70 1745 ---- ---- ---- ---- 55.90 -.20 56.10 1750 ---- ---- ---- ---- 57.40 -.20 57.60 1755 ---- ---- ---- ---- 59.00 -.10 59.10 1760 ---- ---- ---- ---- 60.60 -.10 60.70 1765 ---- ---- ---- ---- 62.20 -.10 62.30 1770 ---- ---- ---- ---- 63.90 -.10 64.00 1775 ---- ---- ---- ---- 65.50 -.10 65.60 1780 ---- ---- ---- ---- 67.30 -.10 67.40 1785 ---- ---- ---- ---- 69.00 -.10 69.10 1790 ---- ---- ---- ---- 70.80 -.10 70.90 1795 ---- ---- ---- ---- 72.60 -.20 72.80 1800 ---- ---- ---- ---- 74.50 -.10 74.60 1805 ---- ---- ---- ---- 76.40 -.10 76.50 1810 ---- ---- ---- ---- 78.30 -.20 78.50 1815 ---- ---- ---- ---- 80.30 -.20 80.50 1820 ---- ---- ---- ---- 82.30 -.20 82.50 1825 ---- ---- ---- ---- 84.30 -.30 84.60 1830 ---- ---- ---- ---- 86.40 -.30 86.70 1835 ---- ---- ---- ---- 88.50 -.40 88.90 1840 ---- ---- ---- ---- 90.70 -.40 91.10 1845 ---- ---- ---- ---- 92.80 -.50 93.30 1850 ---- ---- ---- ---- 95.10 -.50 95.60 1855 ---- ---- ---- ---- 97.30 -.60 97.90 1860 ---- ---- ---- ---- 99.60 -.60 100.20 1865 ---- ---- ---- ---- 101.90 -.70 102.60 1870 ---- ---- ---- ---- 104.30 -.70 105.00 1875 ---- ---- ---- ---- 106.70 -.70 107.40 1880 ---- ---- ---- ---- 109.10 -.80 109.90 1885 ---- ---- ---- ---- 111.60 -.80 112.40 1890 ---- ---- ---- ---- 114.10 -.90 115.00 1895 ---- ---- ---- ---- 116.70 -.80 117.50 1900 ---- ---- ---- ---- 119.20 -1.00 120.20 1905 ---- ---- ---- ---- 121.90 -.90 122.80 1910 ---- ---- ---- ---- 124.50 -1.00 125.50 1915 ---- ---- ---- ---- 127.20 -1.00 128.20 1920 ---- ---- ---- ---- 129.90 -1.00 130.90 1925 ---- ---- ---- ---- 132.70 -1.00 133.70 1930 ---- ---- ---- ---- 135.50 -1.00 136.50 1935 ---- ---- ---- ---- 138.30 -1.00 139.30 1940 ---- ---- ---- ---- 141.10 -1.10 142.20 1945 ---- ---- ---- ---- 144.00 -1.10 145.10 1950 ---- ---- ---- ---- 147.00 -1.00 148.00 1955 ---- ---- ---- ---- 149.90 -1.10 151.00 1960 ---- ---- ---- ---- 152.90 -1.10 154.00 1965 ---- ---- ---- ---- 156.00 -1.00 157.00 1970 ---- ---- ---- ---- 159.00 -1.00 160.00 1975 ---- ---- ---- ---- 162.10 -1.00 163.10 1980 ---- ---- ---- ---- 165.30 -.90 166.20 1985 ---- ---- ---- ---- 168.40 -1.00 169.40 1990 ---- ---- ---- ---- 171.60 -1.00 172.60 1995 ---- ---- ---- ---- 174.90 -.90 175.80 2000 ---- ---- ---- ---- 178.10 -.90 179.00 2005 ---- ---- ---- ---- 181.40 -.90 182.30 2010 ---- ---- ---- ---- 184.80 -.80 185.60 2015 ---- ---- ---- ---- 188.10 -.80 188.90 2020 ---- ---- ---- ---- 191.50 -.80 192.30 2025 ---- ---- ---- ---- 195.00 -.70 195.70 2030 ---- ---- ---- ---- 198.40 -.80 199.20 2035 ---- ---- ---- ---- 201.90 -.70 202.60 2040 ---- ---- ---- ---- 205.40 -.70 206.10 2045 ---- ---- ---- ---- 209.00 -.60 209.60 2050 ---- ---- ---- ---- 212.50 -.70 213.20 2055 ---- ---- ---- ---- 216.10 -.70 216.80 2060 ---- ---- ---- ---- 219.80 -.60 220.40 2065 ---- ---- ---- ---- 223.40 -.60 224.00 2070 ---- ---- ---- ---- 227.10 -.60 227.70 2075 ---- ---- ---- ---- 230.80 -.60 231.40 2080 ---- ---- ---- ---- 234.50 -.60 235.10 2085 ---- ---- ---- ---- 238.30 -.50 238.80 2090 ---- ---- ---- ---- 242.00 -.50 242.50 2095 ---- ---- ---- ---- 245.80 -.50 246.30 2100 ---- ---- ---- ---- 249.60 -.50 250.10 2105 ---- ---- ---- ---- 253.40 -.50 253.90 2110 ---- ---- ---- ---- 257.30 -.50 257.80 2115 ---- ---- ---- ---- 261.20 -.40 261.60 2120 ---- ---- ---- ---- 265.00 -.50 265.50 2125 ---- ---- ---- ---- 268.90 -.50 269.40 2130 ---- ---- ---- ---- 272.80 -.50 273.30 2135 ---- ---- ---- ---- 276.80 -.40 277.20 2140 ---- ---- ---- ---- 280.70 -.50 281.20 2145 ---- ---- ---- ---- 284.70 -.40 285.10 2150 ---- ---- ---- ---- 288.70 -.40 289.10 2155 ---- ---- ---- ---- 292.70 -.40 293.10 2160 ---- ---- ---- ---- 296.70 -.40 297.10 2165 ---- ---- ---- ---- 300.70 -.40 301.10 2170 ---- ---- ---- ---- 304.80 -.30 305.10 2175 ---- ---- ---- ---- 308.80 -.40 309.20 2180 ---- ---- ---- ---- 312.90 -.40 313.30 2185 ---- ---- ---- ---- 317.00 -.30 317.30 2190 ---- ---- ---- ---- 321.10 -.30 321.40 2195 ---- ---- ---- ---- 325.20 -.30 325.50 2200 ---- ---- ---- ---- 329.30 -.40 329.70 2210 ---- ---- ---- ---- 337.60 -.40 338.00 2220 ---- ---- ---- ---- 346.00 -.30 346.30 2225 ---- ---- ---- ---- 350.20 -.30 350.50 2230 ---- ---- ---- ---- 354.40 -.30 354.70 2240 ---- ---- ---- ---- 362.80 -.30 363.10 2250 ---- ---- ---- ---- 371.30 -.30 371.60 2260 ---- ---- ---- ---- 379.90 -.20 380.10 2270 ---- ---- ---- ---- 388.50 -.20 388.70 2275 ---- ---- ---- ---- 392.80 -.20 393.00 2280 ---- ---- ---- ---- 397.10 -.20 397.30 2290 ---- ---- ---- ---- 405.80 -.20 406.00 2300 ---- ---- ---- ---- 414.50 -.20 414.70 2325 ---- ---- ---- ---- 436.40 -.20 436.60 2350 ---- ---- ---- ---- 458.60 -.20 458.80 2375 ---- ---- ---- ---- 481.00 -.20 481.20 2400 ---- ---- ---- ---- 503.60 -.10 503.70 2425 ---- ---- ---- ---- 526.40 -.10 526.50 2450 ---- ---- ---- ---- 549.30 -.10 549.40 2475 ---- ---- ---- ---- 572.40 -.10 572.50 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 4.40 -.40 4.80 1275 ---- ---- ---- ---- 5.10 -.40 5.50 1300 ---- ---- ---- ---- 5.90 -.40 6.30 1325 ---- ---- ---- ---- 6.80 -.50 7.30 1350 ---- ---- ---- ---- 7.90 -.40 8.30 1375 ---- ---- ---- ---- 9.00 -.50 9.50 1400 ---- ---- ---- ---- 10.40 -.40 10.80 1425 ---- ---- ---- ---- 11.90 -.40 12.30 1430 ---- ---- ---- ---- 12.20 -.40 12.60 1440 ---- ---- ---- ---- 12.80 -.50 13.30 1450 ---- ---- ---- ---- 13.50 -.40 13.90 1460 ---- ---- ---- ---- 14.30 -.30 14.60 1470 ---- ---- ---- ---- 15.00 -.40 15.40 1475 ---- ---- ---- ---- 15.40 -.40 15.80 1480 ---- ---- ---- ---- 15.80 -.40 16.20 1490 ---- ---- ---- ---- 16.60 -.40 17.00 1500 ---- ---- ---- ---- 17.50 -.30 17.80 1510 ---- ---- ---- ---- 18.40 -.30 18.70 1520 ---- ---- ---- ---- 19.30 -.30 19.60 1525 ---- ---- ---- ---- 19.80 -.30 20.10 1530 ---- ---- ---- ---- 20.30 -.30 20.60 1535 ---- ---- ---- ---- 20.80 -.30 21.10 1540 ---- ---- ---- ---- 21.30 -.40 21.70 1545 ---- ---- ---- ---- 21.90 -.30 22.20 1550 ---- ---- ---- ---- 22.40 -.30 22.70 1555 ---- ---- ---- ---- 23.00 -.30 23.30 1560 ---- ---- ---- ---- 23.60 -.30 23.90 1565 ---- ---- ---- ---- 24.10 -.40 24.50 1570 ---- ---- ---- ---- 24.70 -.40 25.10 1575 ---- ---- ---- ---- 25.30 -.50 25.80 1580 ---- ---- ---- ---- 26.00 -.40 26.40 1585 ---- ---- ---- ---- 26.60 -.50 27.10 1590 ---- ---- ---- ---- 27.30 -.50 27.80 1595 ---- ---- ---- ---- 27.90 -.60 28.50 1600 ---- ---- ---- ---- 28.60 -.70 29.30 1605 ---- ---- ---- ---- 29.30 -.70 30.00 1610 ---- ---- ---- ---- 30.10 -.70 30.80 1615 ---- ---- ---- ---- 30.80 -.80 31.60 1620 ---- ---- ---- ---- 31.60 -.80 32.40 1625 ---- ---- ---- ---- 32.40 -.90 33.30 1630 ---- ---- ---- ---- 33.20 -.90 34.10 1635 ---- ---- ---- ---- 34.00 -1.00 35.00 1640 ---- ---- ---- ---- 34.90 -1.00 35.90 1645 ---- ---- ---- ---- 35.80 -1.00 36.80 1650 ---- ---- ---- ---- 36.70 -1.00 37.70 1655 ---- ---- ---- ---- 37.70 -.90 38.60 1660 ---- ---- ---- ---- 38.70 -.90 39.60 1665 ---- ---- ---- ---- 39.70 -.90 40.60 1670 ---- ---- ---- ---- 40.70 -.90 41.60 1675 ---- ---- ---- ---- 41.80 -.90 42.70 1680 ---- ---- ---- ---- 42.90 -.80 43.70 1685 ---- ---- ---- ---- 44.00 -.80 44.80 1690 ---- ---- ---- ---- 45.20 -.70 45.90 1695 ---- ---- ---- ---- 46.40 -.70 47.10 1700 ---- ---- ---- ---- 47.60 -.60 48.20 1705 ---- ---- ---- ---- 48.90 -.50 49.40 1710 ---- ---- ---- ---- 50.10 -.60 50.70 1715 ---- ---- ---- ---- 51.50 -.40 51.90 1720 ---- ---- ---- ---- 52.80 -.40 53.20 1725 ---- ---- ---- ---- 54.20 -.40 54.60 1730 ---- ---- ---- ---- 55.60 -.40 56.00 1735 ---- ---- ---- ---- 57.10 -.30 57.40 1740 ---- ---- ---- ---- 58.60 -.20 58.80 1745 ---- ---- ---- ---- 60.10 -.20 60.30 1750 ---- ---- ---- ---- 61.60 -.20 61.80 1755 ---- ---- ---- ---- 63.20 -.20 63.40 1760 ---- ---- ---- ---- 64.90 -.10 65.00 1765 ---- ---- ---- ---- 66.50 -.10 66.60 1770 ---- ---- ---- ---- 68.20 -.10 68.30 1775 ---- ---- ---- ---- 69.90 -.10 70.00 1780 ---- ---- ---- ---- 71.70 UNCH 71.70 1785 ---- ---- ---- ---- 73.50 UNCH 73.50 1790 ---- ---- ---- ---- 75.30 -.10 75.40 1795 ---- ---- ---- ---- 77.10 -.10 77.20 1800 ---- ---- ---- ---- 79.00 -.20 79.20 1805 ---- ---- ---- ---- 80.90 -.20 81.10 1810 ---- ---- ---- ---- 82.90 -.20 83.10 1815 ---- ---- ---- ---- 84.90 -.20 85.10 1820 ---- ---- ---- ---- 86.90 -.30 87.20 1825 ---- ---- ---- ---- 89.00 -.30 89.30 1830 ---- ---- ---- ---- 91.10 -.30 91.40 1835 ---- ---- ---- ---- 93.20 -.40 93.60 1840 ---- ---- ---- ---- 95.40 -.40 95.80 1845 ---- ---- ---- ---- 97.60 -.50 98.10 1850 ---- ---- ---- ---- 99.80 -.50 100.30 1855 ---- ---- ---- ---- 102.10 -.60 102.70 1860 ---- ---- ---- ---- 104.40 -.60 105.00 1865 ---- ---- ---- ---- 106.80 -.60 107.40 1870 ---- ---- ---- ---- 109.20 -.60 109.80 1875 ---- ---- ---- ---- 111.60 -.70 112.30 1880 ---- ---- ---- ---- 114.00 -.80 114.80 1885 ---- ---- ---- ---- 116.50 -.80 117.30 1890 ---- ---- ---- ---- 119.00 -.90 119.90 1895 ---- ---- ---- ---- 121.60 -.90 122.50 1900 ---- ---- ---- ---- 124.20 -.90 125.10 1905 ---- ---- ---- ---- 126.80 -1.00 127.80 1910 ---- ---- ---- ---- 129.50 -1.00 130.50 1915 ---- ---- ---- ---- 132.20 -1.00 133.20 1920 ---- ---- ---- ---- 134.90 -1.00 135.90 1925 ---- ---- ---- ---- 137.70 -1.00 138.70 1930 ---- ---- ---- ---- 140.50 -1.00 141.50 1935 ---- ---- ---- ---- 143.30 -1.10 144.40 1940 ---- ---- ---- ---- 146.20 -1.00 147.20 1945 ---- ---- ---- ---- 149.10 -1.00 150.10 1950 ---- ---- ---- ---- 152.00 -1.00 153.00 1955 ---- ---- ---- ---- 155.00 -1.00 156.00 1960 ---- ---- ---- ---- 158.00 -1.00 159.00 1965 ---- ---- ---- ---- 161.00 -1.00 162.00 1970 ---- ---- ---- ---- 164.10 -1.00 165.10 1975 ---- ---- ---- ---- 167.20 -.90 168.10 1980 ---- ---- ---- ---- 170.30 -1.00 171.30 1985 ---- ---- ---- ---- 173.40 -1.00 174.40 1990 ---- ---- ---- ---- 176.60 -1.00 177.60 1995 ---- ---- ---- ---- 179.90 -.90 180.80 2000 ---- ---- ---- ---- 183.10 -.90 184.00 2005 ---- ---- ---- ---- 186.40 -.90 187.30 2010 ---- ---- ---- ---- 189.80 -.80 190.60 2015 ---- ---- ---- ---- 193.10 -.80 193.90 2020 ---- ---- ---- ---- 196.50 -.80 197.30 2025 ---- ---- ---- ---- 199.90 -.80 200.70 2030 ---- ---- ---- ---- 203.40 -.70 204.10 2035 ---- ---- ---- ---- 206.90 -.70 207.60 2040 ---- ---- ---- ---- 210.40 -.70 211.10 2045 ---- ---- ---- ---- 213.90 -.70 214.60 2050 ---- ---- ---- ---- 217.50 -.60 218.10 2055 ---- ---- ---- ---- 221.00 -.70 221.70 2060 ---- ---- ---- ---- 224.70 -.60 225.30 2065 ---- ---- ---- ---- 228.30 -.60 228.90 2070 ---- ---- ---- ---- 232.00 -.50 232.50 2075 ---- ---- ---- ---- 235.60 -.60 236.20 2080 ---- ---- ---- ---- 239.40 -.50 239.90 2085 ---- ---- ---- ---- 243.10 -.50 243.60 2090 ---- ---- ---- ---- 246.80 -.60 247.40 2095 ---- ---- ---- ---- 250.60 -.50 251.10 2100 ---- ---- ---- ---- 254.40 -.50 254.90 2105 ---- ---- ---- ---- 258.20 -.50 258.70 2110 ---- ---- ---- ---- 262.00 -.50 262.50 2115 ---- ---- ---- ---- 265.90 -.50 266.40 2120 ---- ---- ---- ---- 269.80 -.40 270.20 2125 ---- ---- ---- ---- 273.60 -.50 274.10 2130 ---- ---- ---- ---- 277.50 -.50 278.00 2135 ---- ---- ---- ---- 281.50 -.40 281.90 2140 ---- ---- ---- ---- 285.40 -.40 285.80 2145 ---- ---- ---- ---- 289.30 -.40 289.70 2150 ---- ---- ---- ---- 293.30 -.40 293.70 2155 ---- ---- ---- ---- 297.30 -.40 297.70 2160 ---- ---- ---- ---- 301.30 -.30 301.60 2165 ---- ---- ---- ---- 305.30 -.30 305.60 2170 ---- ---- ---- ---- 309.30 -.40 309.70 2175 ---- ---- ---- ---- 313.30 -.40 313.70 2180 ---- ---- ---- ---- 317.40 -.30 317.70 2190 ---- ---- ---- ---- 325.50 -.40 325.90 2200 ---- ---- ---- ---- 333.70 -.40 334.10 2210 ---- ---- ---- ---- 342.00 -.30 342.30 2220 ---- ---- ---- ---- 350.30 -.30 350.60 2225 ---- ---- ---- ---- 354.50 -.30 354.80 2230 ---- ---- ---- ---- 358.60 -.30 358.90 2240 ---- ---- ---- ---- 367.00 -.30 367.30 2250 ---- ---- ---- ---- 375.50 -.30 375.80 2260 ---- ---- ---- ---- 384.00 -.20 384.20 2275 ---- ---- ---- ---- 396.80 -.30 397.10 2300 ---- ---- ---- ---- 418.40 -.20 418.60 2325 ---- ---- ---- ---- 440.20 -.20 440.40 2350 ---- ---- ---- ---- 462.30 -.10 462.40 2375 ---- ---- ---- ---- 484.50 -.20 484.70 2400 ---- ---- ---- ---- 507.00 -.10 507.10 2425 ---- ---- ---- ---- 529.60 -.10 529.70 2450 ---- ---- ---- ---- 552.50 UNCH 552.50 3000 ---- ---- ---- ---- 1080.40 -.20 1080.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 5.30 -.40 5.70 1275 ---- ---- ---- ---- 6.10 -.50 6.60 1300 ---- ---- ---- ---- 7.00 -.50 7.50 1325 ---- ---- ---- ---- 8.00 -.50 8.50 1350 ---- ---- ---- ---- 9.10 -.50 9.60 1375 ---- ---- ---- ---- 10.40 -.50 10.90 1400 ---- ---- ---- ---- 11.80 -.50 12.30 1425 ---- ---- ---- ---- 13.40 -.50 13.90 1440 ---- ---- ---- ---- 14.40 -.50 14.90 1450 ---- ---- ---- ---- 15.20 -.40 15.60 1460 ---- ---- ---- ---- 15.90 -.50 16.40 1470 ---- ---- ---- ---- 16.70 -.50 17.20 1475 ---- ---- ---- ---- 17.10 -.50 17.60 1480 ---- ---- ---- ---- 17.50 -.50 18.00 1490 ---- ---- ---- ---- 18.40 -.40 18.80 1500 ---- ---- ---- ---- 19.30 -.40 19.70 1510 ---- ---- ---- ---- 20.20 -.40 20.60 1520 ---- ---- ---- ---- 21.20 -.30 21.50 1525 ---- ---- ---- ---- 21.70 -.30 22.00 1530 ---- ---- ---- ---- 22.20 -.30 22.50 1540 ---- ---- ---- ---- 23.20 -.40 23.60 1545 ---- ---- ---- ---- 23.80 -.30 24.10 1550 ---- ---- ---- ---- 24.30 -.40 24.70 1555 ---- ---- ---- ---- 24.90 -.30 25.20 1560 ---- ---- ---- ---- 25.50 -.30 25.80 1565 ---- ---- ---- ---- 26.10 -.30 26.40 1570 ---- ---- ---- ---- 26.70 -.30 27.00 1575 ---- ---- ---- ---- 27.30 -.30 27.60 1580 ---- ---- ---- ---- 27.90 -.40 28.30 1585 ---- ---- ---- ---- 28.50 -.50 29.00 1590 ---- ---- ---- ---- 29.20 -.40 29.60 1595 ---- ---- ---- ---- 29.90 -.50 30.40 1600 ---- ---- ---- ---- 30.60 -.50 31.10 1605 ---- ---- ---- ---- 31.30 -.50 31.80 1610 ---- ---- ---- ---- 32.00 -.60 32.60 1615 ---- ---- ---- ---- 32.70 -.70 33.40 1620 ---- ---- ---- ---- 33.40 -.80 34.20 1625 ---- ---- ---- ---- 34.20 -.80 35.00 1630 ---- ---- ---- ---- 35.00 -.90 35.90 1635 ---- ---- ---- ---- 35.80 -.90 36.70 1640 ---- ---- ---- ---- 36.70 -.90 37.60 1645 ---- ---- ---- ---- 37.50 -1.00 38.50 1650 ---- ---- ---- ---- 38.40 -1.00 39.40 1655 ---- ---- ---- ---- 39.30 -1.10 40.40 1660 ---- ---- ---- ---- 40.30 -1.00 41.30 1665 ---- ---- ---- ---- 41.30 -1.00 42.30 1670 ---- ---- ---- ---- 42.30 -1.00 43.30 1675 ---- ---- ---- ---- 43.30 -1.00 44.30 1680 ---- ---- ---- ---- 44.40 -1.00 45.40 1685 ---- ---- ---- ---- 45.50 -.90 46.40 1690 ---- ---- ---- ---- 46.60 -.90 47.50 1695 ---- ---- ---- ---- 47.70 -.90 48.60 1700 ---- ---- ---- ---- 48.90 -.80 49.70 1705 ---- ---- ---- ---- 50.10 -.80 50.90 1710 ---- ---- ---- ---- 51.40 -.70 52.10 1715 ---- ---- ---- ---- 52.60 -.70 53.30 1720 ---- ---- ---- ---- 53.90 -.70 54.60 1725 ---- ---- ---- ---- 55.30 -.50 55.80 1730 ---- ---- ---- ---- 56.70 -.50 57.20 1735 ---- ---- ---- ---- 58.10 -.40 58.50 1740 ---- ---- ---- ---- 59.50 -.40 59.90 1745 ---- ---- ---- ---- 61.00 -.30 61.30 1750 ---- ---- ---- ---- 62.50 -.20 62.70 1755 ---- ---- ---- ---- 64.00 -.20 64.20 1760 ---- ---- ---- ---- 65.60 -.20 65.80 1765 ---- ---- ---- ---- 67.20 -.10 67.30 1770 ---- ---- ---- ---- 68.80 -.10 68.90 1775 ---- ---- ---- ---- 70.50 -.10 70.60 1780 ---- ---- ---- ---- 72.20 -.10 72.30 1785 ---- ---- ---- ---- 73.90 -.10 74.00 1790 ---- ---- ---- ---- 75.70 UNCH 75.70 1795 ---- ---- ---- ---- 77.50 UNCH 77.50 1800 ---- ---- ---- ---- 79.30 -.10 79.40 1805 ---- ---- ---- ---- 81.20 UNCH 81.20 1810 ---- ---- ---- ---- 83.00 -.10 83.10 1815 ---- ---- ---- ---- 85.00 -.10 85.10 1820 ---- ---- ---- ---- 86.90 -.20 87.10 1825 ---- ---- ---- ---- 88.90 -.20 89.10 1830 ---- ---- ---- ---- 91.00 -.20 91.20 1835 ---- ---- ---- ---- 93.00 -.30 93.30 1840 ---- ---- ---- ---- 95.10 -.30 95.40 1845 ---- ---- ---- ---- 97.30 -.30 97.60 1850 ---- ---- ---- ---- 99.40 -.40 99.80 1855 ---- ---- ---- ---- 101.60 -.40 102.00 1860 ---- ---- ---- ---- 103.90 -.40 104.30 1865 ---- ---- ---- ---- 106.10 -.50 106.60 1870 ---- ---- ---- ---- 108.40 -.60 109.00 1875 ---- ---- ---- ---- 110.80 -.60 111.40 1880 ---- ---- ---- ---- 113.20 -.60 113.80 1885 ---- ---- ---- ---- 115.60 -.60 116.20 1890 ---- ---- ---- ---- 118.00 -.70 118.70 1895 ---- ---- ---- ---- 120.50 -.80 121.30 1900 ---- ---- ---- ---- 123.00 -.80 123.80 1905 ---- ---- ---- ---- 125.50 -.90 126.40 1910 ---- ---- ---- ---- 128.10 -.90 129.00 1915 ---- ---- ---- ---- 130.70 -1.00 131.70 1920 ---- ---- ---- ---- 133.30 -1.00 134.30 1925 ---- ---- ---- ---- 136.00 -1.00 137.00 1930 ---- ---- ---- ---- 138.70 -1.10 139.80 1935 ---- ---- ---- ---- 141.50 -1.00 142.50 1940 ---- ---- ---- ---- 144.20 -1.10 145.30 1945 ---- ---- ---- ---- 147.10 -1.00 148.10 1950 ---- ---- ---- ---- 149.90 -1.10 151.00 1955 ---- ---- ---- ---- 152.80 -1.10 153.90 1960 ---- ---- ---- ---- 155.70 -1.10 156.80 1965 ---- ---- ---- ---- 158.60 -1.10 159.70 1970 ---- ---- ---- ---- 161.60 -1.10 162.70 1975 ---- ---- ---- ---- 164.60 -1.10 165.70 1980 ---- ---- ---- ---- 167.60 -1.10 168.70 1985 ---- ---- ---- ---- 170.70 -1.00 171.70 1990 ---- ---- ---- ---- 173.80 -1.00 174.80 1995 ---- ---- ---- ---- 176.90 -1.00 177.90 2000 ---- ---- ---- ---- 180.10 -1.00 181.10 2005 ---- ---- ---- ---- 183.30 -1.00 184.30 2010 ---- ---- ---- ---- 186.50 -1.00 187.50 2015 ---- ---- ---- ---- 189.80 -.90 190.70 2020 ---- ---- ---- ---- 193.10 -.90 194.00 2025 ---- ---- ---- ---- 196.40 -.90 197.30 2030 ---- ---- ---- ---- 199.80 -.80 200.60 2035 ---- ---- ---- ---- 203.20 -.80 204.00 2040 ---- ---- ---- ---- 206.60 -.80 207.40 2045 ---- ---- ---- ---- 210.10 -.70 210.80 2050 ---- ---- ---- ---- 213.60 -.60 214.20 2055 ---- ---- ---- ---- 217.10 -.60 217.70 2060 ---- ---- ---- ---- 220.60 -.60 221.20 2065 ---- ---- ---- ---- 224.20 -.60 224.80 2070 ---- ---- ---- ---- 227.80 -.50 228.30 2075 ---- ---- ---- ---- 231.40 -.50 231.90 2080 ---- ---- ---- ---- 235.00 -.50 235.50 2085 ---- ---- ---- ---- 238.70 -.50 239.20 2090 ---- ---- ---- ---- 242.40 -.40 242.80 2095 ---- ---- ---- ---- 246.10 -.40 246.50 2100 ---- ---- ---- ---- 249.80 -.40 250.20 2105 ---- ---- ---- ---- 253.50 -.40 253.90 2110 ---- ---- ---- ---- 257.30 -.40 257.70 2115 ---- ---- ---- ---- 261.00 -.40 261.40 2120 ---- ---- ---- ---- 264.80 -.40 265.20 2125 ---- ---- ---- ---- 268.60 -.40 269.00 2130 ---- ---- ---- ---- 272.40 -.50 272.90 2135 ---- ---- ---- ---- 276.20 -.50 276.70 2140 ---- ---- ---- ---- 280.00 -.50 280.50 2150 ---- ---- ---- ---- 287.70 -.60 288.30 2160 ---- ---- ---- ---- 295.50 -.60 296.10 2170 ---- ---- ---- ---- 303.30 -.70 304.00 2175 ---- ---- ---- ---- 307.20 -.80 308.00 2180 ---- ---- ---- ---- 311.20 -.80 312.00 2190 ---- ---- ---- ---- 319.20 -.80 320.00 2200 ---- ---- ---- ---- 327.20 -.80 328.00 2210 ---- ---- ---- ---- 335.40 -.80 336.20 2220 ---- ---- ---- ---- 343.60 -.70 344.30 2225 ---- ---- ---- ---- 347.80 -.60 348.40 2230 ---- ---- ---- ---- 352.00 -.60 352.60 2250 ---- ---- ---- ---- 368.80 -.30 369.10 2275 ---- ---- ---- ---- 390.10 UNCH 390.10 2300 ---- ---- ---- ---- 411.70 +.30 411.40 2325 ---- ---- ---- ---- 433.50 +.60 432.90 2350 ---- ---- ---- ---- 455.50 +.80 454.70 2375 ---- ---- ---- ---- 477.70 +1.00 476.70 2400 ---- ---- ---- ---- 500.10 +1.20 498.90 2425 ---- ---- ---- ---- 522.70 +1.50 521.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 6.20 -.60 6.80 1275 ---- ---- ---- ---- 7.10 -.60 7.70 1300 ---- ---- ---- ---- 8.20 -.50 8.70 1325 ---- ---- ---- ---- 9.30 -.50 9.80 1350 ---- ---- ---- ---- 10.50 -.60 11.10 1375 ---- ---- ---- ---- 11.90 -.60 12.50 1400 ---- ---- ---- ---- 13.50 -.50 14.00 1425 ---- ---- ---- ---- 15.20 -.50 15.70 1440 ---- ---- ---- ---- 16.30 -.50 16.80 1450 ---- ---- ---- ---- 17.10 -.50 17.60 1460 ---- ---- ---- ---- 17.90 -.50 18.40 1470 ---- ---- ---- ---- 18.70 -.50 19.20 1475 ---- ---- ---- ---- 19.20 -.40 19.60 1480 ---- ---- ---- ---- 19.60 -.50 20.10 1490 ---- ---- ---- ---- 20.50 -.40 20.90 1500 ---- ---- ---- ---- 21.50 -.40 21.90 1510 ---- ---- ---- ---- 22.40 -.40 22.80 1520 ---- ---- ---- ---- 23.50 -.30 23.80 1525 ---- ---- ---- ---- 24.00 -.40 24.40 1530 ---- ---- ---- ---- 24.50 -.40 24.90 1540 ---- ---- ---- ---- 25.60 -.40 26.00 1545 ---- ---- ---- ---- 26.20 -.30 26.50 1550 ---- ---- ---- ---- 26.80 -.30 27.10 1555 ---- ---- ---- ---- 27.40 -.30 27.70 1560 ---- ---- ---- ---- 28.00 -.30 28.30 1565 ---- ---- ---- ---- 28.60 -.40 29.00 1570 ---- ---- ---- ---- 29.20 -.40 29.60 1575 ---- ---- ---- ---- 29.90 -.40 30.30 1580 ---- ---- ---- ---- 30.50 -.40 30.90 1585 ---- ---- ---- ---- 31.20 -.40 31.60 1590 ---- ---- ---- ---- 31.90 -.40 32.30 1595 ---- ---- ---- ---- 32.60 -.50 33.10 1600 ---- ---- ---- ---- 33.30 -.50 33.80 1605 ---- ---- ---- ---- 34.00 -.60 34.60 1610 ---- ---- ---- ---- 34.80 -.60 35.40 1615 ---- ---- ---- ---- 35.50 -.70 36.20 1620 ---- ---- ---- ---- 36.30 -.80 37.10 1625 ---- ---- ---- ---- 37.10 -.80 37.90 1630 ---- ---- ---- ---- 37.90 -.90 38.80 1635 ---- ---- ---- ---- 38.80 -.90 39.70 1640 ---- ---- ---- ---- 39.60 -1.00 40.60 1645 ---- ---- ---- ---- 40.50 -1.10 41.60 1650 ---- ---- ---- ---- 41.40 -1.10 42.50 1655 ---- ---- ---- ---- 42.40 -1.10 43.50 1660 ---- ---- ---- ---- 43.40 -1.10 44.50 1665 ---- ---- ---- ---- 44.40 -1.10 45.50 1670 ---- ---- ---- ---- 45.40 -1.10 46.50 1675 ---- ---- ---- ---- 46.50 -1.00 47.50 1680 ---- ---- ---- ---- 47.60 -1.00 48.60 1685 ---- ---- ---- ---- 48.70 -1.00 49.70 1690 ---- ---- ---- ---- 49.80 -1.00 50.80 1695 ---- ---- ---- ---- 51.00 -.90 51.90 1700 ---- ---- ---- ---- 52.20 -.90 53.10 1705 ---- ---- ---- ---- 53.50 -.80 54.30 1710 ---- ---- ---- ---- 54.70 -.80 55.50 1715 ---- ---- ---- ---- 56.10 -.60 56.70 1720 ---- ---- ---- ---- 57.40 -.60 58.00 1725 ---- ---- ---- ---- 58.80 -.50 59.30 1730 ---- ---- ---- ---- 60.20 -.50 60.70 1735 ---- ---- ---- ---- 61.60 -.40 62.00 1740 ---- ---- ---- ---- 63.10 -.30 63.40 1745 ---- ---- ---- ---- 64.60 -.30 64.90 1750 ---- ---- ---- ---- 66.10 -.30 66.40 1755 ---- ---- ---- ---- 67.70 -.20 67.90 1760 ---- ---- ---- ---- 69.20 -.20 69.40 1765 ---- ---- ---- ---- 70.90 -.10 71.00 1770 ---- ---- ---- ---- 72.50 -.20 72.70 1775 ---- ---- ---- ---- 74.20 -.10 74.30 1780 ---- ---- ---- ---- 76.00 UNCH 76.00 1785 ---- ---- ---- ---- 77.70 -.10 77.80 1790 ---- ---- ---- ---- 79.50 -.10 79.60 1795 ---- ---- ---- ---- 81.30 -.10 81.40 1800 ---- ---- ---- ---- 83.20 UNCH 83.20 1805 ---- ---- ---- ---- 85.10 UNCH 85.10 1810 ---- ---- ---- ---- 87.00 -.10 87.10 1815 ---- ---- ---- ---- 88.90 -.10 89.00 1820 ---- ---- ---- ---- 90.90 -.20 91.10 1825 ---- ---- ---- ---- 92.90 -.20 93.10 1830 ---- ---- ---- ---- 95.00 -.20 95.20 1835 ---- ---- ---- ---- 97.10 -.20 97.30 1840 ---- ---- ---- ---- 99.20 -.30 99.50 1845 ---- ---- ---- ---- 101.30 -.40 101.70 1850 ---- ---- ---- ---- 103.50 -.40 103.90 1855 ---- ---- ---- ---- 105.80 -.30 106.10 1860 ---- ---- ---- ---- 108.00 -.40 108.40 1865 ---- ---- ---- ---- 110.30 -.50 110.80 1870 ---- ---- ---- ---- 112.60 -.50 113.10 1875 ---- ---- ---- ---- 115.00 -.60 115.60 1880 ---- ---- ---- ---- 117.30 -.70 118.00 1885 ---- ---- ---- ---- 119.80 -.70 120.50 1890 ---- ---- ---- ---- 122.20 -.80 123.00 1895 ---- ---- ---- ---- 124.70 -.80 125.50 1900 ---- ---- ---- ---- 127.20 -.90 128.10 1905 ---- ---- ---- ---- 129.80 -.90 130.70 1910 ---- ---- ---- ---- 132.40 -.90 133.30 1915 ---- ---- ---- ---- 135.00 -.90 135.90 1920 ---- ---- ---- ---- 137.60 -1.00 138.60 1925 ---- ---- ---- ---- 140.30 -1.00 141.30 1930 ---- ---- ---- ---- 143.00 -1.10 144.10 1935 ---- ---- ---- ---- 145.80 -1.10 146.90 1940 ---- ---- ---- ---- 148.60 -1.10 149.70 1945 ---- ---- ---- ---- 151.40 -1.10 152.50 1950 ---- ---- ---- ---- 154.20 -1.10 155.30 1955 ---- ---- ---- ---- 157.10 -1.10 158.20 1960 ---- ---- ---- ---- 160.00 -1.10 161.10 1965 ---- ---- ---- ---- 162.90 -1.20 164.10 1970 ---- ---- ---- ---- 165.90 -1.10 167.00 1975 ---- ---- ---- ---- 168.90 -1.10 170.00 1980 ---- ---- ---- ---- 171.90 -1.10 173.00 1985 ---- ---- ---- ---- 175.00 -1.10 176.10 1990 ---- ---- ---- ---- 178.10 -1.10 179.20 1995 ---- ---- ---- ---- 181.30 -1.00 182.30 2000 ---- ---- ---- ---- 184.40 -1.00 185.40 2005 ---- ---- ---- ---- 187.60 -1.00 188.60 2010 ---- ---- ---- ---- 190.90 -.90 191.80 2015 ---- ---- ---- ---- 194.10 -.90 195.00 2020 ---- ---- ---- ---- 197.40 -.90 198.30 2025 ---- ---- ---- ---- 200.70 -.90 201.60 2030 ---- ---- ---- ---- 204.10 -.80 204.90 2035 ---- ---- ---- ---- 207.50 -.80 208.30 2040 ---- ---- ---- ---- 210.90 -.80 211.70 2045 ---- ---- ---- ---- 214.40 -.70 215.10 2050 ---- ---- ---- ---- 217.90 -.60 218.50 2055 ---- ---- ---- ---- 221.40 -.60 222.00 2060 ---- ---- ---- ---- 224.90 -.60 225.50 2065 ---- ---- ---- ---- 228.50 -.50 229.00 2070 ---- ---- ---- ---- 232.10 -.50 232.60 2075 ---- ---- ---- ---- 235.70 -.50 236.20 2080 ---- ---- ---- ---- 239.30 -.50 239.80 2085 ---- ---- ---- ---- 242.90 -.50 243.40 2090 ---- ---- ---- ---- 246.60 -.50 247.10 2095 ---- ---- ---- ---- 250.30 -.40 250.70 2100 ---- ---- ---- ---- 254.00 -.40 254.40 2105 ---- ---- ---- ---- 257.70 -.40 258.10 2110 ---- ---- ---- ---- 261.50 -.40 261.90 2115 ---- ---- ---- ---- 265.20 -.40 265.60 2120 ---- ---- ---- ---- 269.00 -.40 269.40 2125 ---- ---- ---- ---- 272.80 -.40 273.20 2130 ---- ---- ---- ---- 276.60 -.40 277.00 2135 ---- ---- ---- ---- 280.40 -.40 280.80 2140 ---- ---- ---- ---- 284.20 -.50 284.70 2150 ---- ---- ---- ---- 291.80 -.60 292.40 2160 ---- ---- ---- ---- 299.60 -.60 300.20 2170 ---- ---- ---- ---- 307.40 -.70 308.10 2175 ---- ---- ---- ---- 311.30 -.80 312.10 2180 ---- ---- ---- ---- 315.20 -.80 316.00 2190 ---- ---- ---- ---- 323.20 -.80 324.00 2200 ---- ---- ---- ---- 331.20 -.80 332.00 2210 ---- ---- ---- ---- 339.30 -.80 340.10 2220 ---- ---- ---- ---- 347.50 -.80 348.30 2225 ---- ---- ---- ---- 351.70 -.60 352.30 2230 ---- ---- ---- ---- 355.90 -.50 356.40 2250 ---- ---- ---- ---- 372.70 -.30 373.00 2275 ---- ---- ---- ---- 393.90 UNCH 393.90 2300 ---- ---- ---- ---- 415.40 +.30 415.10 2325 ---- ---- ---- ---- 437.10 +.60 436.50 2350 ---- ---- ---- ---- 459.00 +.80 458.20 2375 ---- ---- ---- ---- 481.20 +1.20 480.00 2400 ---- ---- ---- ---- 503.50 +1.40 502.10 2425 ---- ---- ---- ---- 526.00 +1.60 524.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 6.60 +1.10 5.50 1275 ---- ---- ---- ---- 7.60 +1.10 6.50 1300 ---- ---- ---- ---- 8.70 +1.20 7.50 1325 ---- ---- ---- ---- 9.90 +1.20 8.70 1350 ---- ---- ---- ---- 11.20 +1.20 10.00 1375 ---- ---- ---- ---- 12.70 +1.20 11.50 1400 ---- ---- ---- ---- 14.30 +1.10 13.20 1425 ---- ---- ---- ---- 16.10 +1.00 15.10 1450 ---- ---- ---- ---- 18.10 +.90 17.20 1460 ---- ---- ---- ---- 19.00 +.90 18.10 1470 ---- ---- ---- ---- 19.90 +.80 19.10 1475 ---- ---- ---- ---- 20.30 +.70 19.60 1480 ---- ---- ---- ---- 20.80 +.80 20.00 1490 ---- ---- ---- ---- 21.80 +.70 21.10 1500 ---- ---- ---- ---- 22.80 +.70 22.10 1510 ---- ---- ---- ---- 23.80 +.60 23.20 1520 ---- ---- ---- ---- 24.90 +.50 24.40 1525 ---- ---- ---- ---- 25.40 +.40 25.00 1530 ---- ---- ---- ---- 26.00 +.40 25.60 1540 ---- ---- ---- ---- 27.10 +.30 26.80 1545 ---- ---- ---- ---- 27.70 +.20 27.50 1550 ---- ---- ---- ---- 28.30 +.20 28.10 1555 ---- ---- ---- ---- 28.90 +.10 28.80 1560 ---- ---- ---- ---- 29.60 +.10 29.50 1565 ---- ---- ---- ---- 30.20 +.10 30.10 1570 ---- ---- ---- ---- 30.90 +.10 30.80 1575 ---- ---- ---- ---- 31.50 -.10 31.60 1580 ---- ---- ---- ---- 32.20 -.10 32.30 1585 ---- ---- ---- ---- 32.90 -.10 33.00 1590 ---- ---- ---- ---- 33.60 -.20 33.80 1595 ---- ---- ---- ---- 34.30 -.30 34.60 1600 ---- ---- ---- ---- 35.00 -.30 35.30 1605 ---- ---- ---- ---- 35.70 -.40 36.10 1610 ---- ---- ---- ---- 36.50 -.50 37.00 1615 ---- ---- ---- ---- 37.20 -.60 37.80 1620 ---- ---- ---- ---- 38.00 -.60 38.60 1625 ---- ---- ---- ---- 38.80 -.70 39.50 1630 ---- ---- ---- ---- 39.60 -.70 40.30 1635 ---- ---- ---- ---- 40.40 -.80 41.20 1640 ---- ---- ---- ---- 41.20 -.90 42.10 1645 ---- ---- ---- ---- 42.10 -1.00 43.10 1650 ---- ---- ---- ---- 43.00 -1.00 44.00 1655 ---- ---- ---- ---- 43.90 -1.00 44.90 1660 ---- ---- ---- ---- 44.80 -1.10 45.90 1665 ---- ---- ---- ---- 45.80 -1.10 46.90 1670 ---- ---- ---- ---- 46.80 -1.10 47.90 1675 ---- ---- ---- ---- 47.80 -1.10 48.90 1680 ---- ---- ---- ---- 48.80 -1.10 49.90 1685 ---- ---- ---- ---- 49.90 -1.10 51.00 1690 ---- ---- ---- ---- 51.00 -1.10 52.10 1695 ---- ---- ---- ---- 52.10 -1.10 53.20 1700 ---- ---- ---- ---- 53.30 -1.00 54.30 1705 ---- ---- ---- ---- 54.50 -1.00 55.50 1710 ---- ---- ---- ---- 55.70 -.90 56.60 1715 ---- ---- ---- ---- 57.00 -.80 57.80 1720 ---- ---- ---- ---- 58.20 -.90 59.10 1725 ---- ---- ---- ---- 59.60 -.70 60.30 1730 ---- ---- ---- ---- 60.90 -.70 61.60 1735 ---- ---- ---- ---- 62.30 -.60 62.90 1740 ---- ---- ---- ---- 63.70 -.60 64.30 1745 ---- ---- ---- ---- 65.10 -.50 65.60 1750 ---- ---- ---- ---- 66.60 -.50 67.10 1755 ---- ---- ---- ---- 68.10 -.40 68.50 1760 ---- ---- ---- ---- 69.60 -.40 70.00 1765 ---- ---- ---- ---- 71.20 -.30 71.50 1770 ---- ---- ---- ---- 72.80 -.30 73.10 1775 ---- ---- ---- ---- 74.50 -.10 74.60 1780 ---- ---- ---- ---- 76.10 -.20 76.30 1785 ---- ---- ---- ---- 77.80 -.10 77.90 1790 ---- ---- ---- ---- 79.50 -.10 79.60 1795 ---- ---- ---- ---- 81.30 -.10 81.40 1800 ---- ---- ---- ---- 83.10 -.10 83.20 1805 ---- ---- ---- ---- 84.90 -.10 85.00 1810 ---- ---- ---- ---- 86.80 UNCH 86.80 1815 ---- ---- ---- ---- 88.70 UNCH 88.70 1820 ---- ---- ---- ---- 90.60 -.10 90.70 1825 ---- ---- ---- ---- 92.50 -.10 92.60 1830 ---- ---- ---- ---- 94.50 -.10 94.60 1835 ---- ---- ---- ---- 96.50 -.20 96.70 1840 ---- ---- ---- ---- 98.60 -.20 98.80 1845 ---- ---- ---- ---- 100.70 -.20 100.90 1850 ---- ---- ---- ---- 102.80 -.20 103.00 1855 ---- ---- ---- ---- 104.90 -.30 105.20 1860 ---- ---- ---- ---- 107.10 -.30 107.40 1865 ---- ---- ---- ---- 109.30 -.40 109.70 1870 ---- ---- ---- ---- 111.60 -.40 112.00 1875 ---- ---- ---- ---- 113.80 -.50 114.30 1880 ---- ---- ---- ---- 116.10 -.60 116.70 1885 ---- ---- ---- ---- 118.50 -.60 119.10 1890 ---- ---- ---- ---- 120.90 -.60 121.50 1895 ---- ---- ---- ---- 123.30 -.60 123.90 1900 ---- ---- ---- ---- 125.70 -.70 126.40 1905 ---- ---- ---- ---- 128.20 -.80 129.00 1910 ---- ---- ---- ---- 130.70 -.80 131.50 1915 ---- ---- ---- ---- 133.20 -.90 134.10 1920 ---- ---- ---- ---- 135.80 -.90 136.70 1925 ---- ---- ---- ---- 138.40 -.90 139.30 1930 ---- ---- ---- ---- 141.00 -1.00 142.00 1935 ---- ---- ---- ---- 143.70 -1.00 144.70 1940 ---- ---- ---- ---- 146.40 -1.00 147.40 1945 ---- ---- ---- ---- 149.10 -1.10 150.20 1950 ---- ---- ---- ---- 151.90 -1.10 153.00 1955 ---- ---- ---- ---- 154.70 -1.10 155.80 1960 ---- ---- ---- ---- 157.50 -1.10 158.60 1965 ---- ---- ---- ---- 160.40 -1.10 161.50 1970 ---- ---- ---- ---- 163.20 -1.20 164.40 1975 ---- ---- ---- ---- 166.20 -1.10 167.30 1980 ---- ---- ---- ---- 169.10 -1.10 170.20 1985 ---- ---- ---- ---- 172.10 -1.10 173.20 1990 ---- ---- ---- ---- 175.10 -1.10 176.20 1995 ---- ---- ---- ---- 178.20 -1.00 179.20 2000 ---- ---- ---- ---- 181.20 -1.10 182.30 2005 ---- ---- ---- ---- 184.30 -1.10 185.40 2010 ---- ---- ---- ---- 187.50 -1.00 188.50 2015 ---- ---- ---- ---- 190.70 -.90 191.60 2020 ---- ---- ---- ---- 193.90 -.90 194.80 2025 ---- ---- ---- ---- 197.10 -.90 198.00 2030 ---- ---- ---- ---- 200.30 -1.00 201.30 2035 ---- ---- ---- ---- 203.60 -.90 204.50 2040 ---- ---- ---- ---- 207.00 -.80 207.80 2045 ---- ---- ---- ---- 210.30 -.80 211.10 2050 ---- ---- ---- ---- 213.70 -.80 214.50 2055 ---- ---- ---- ---- 217.10 -.80 217.90 2060 ---- ---- ---- ---- 220.60 -.70 221.30 2065 ---- ---- ---- ---- 224.00 -.70 224.70 2070 ---- ---- ---- ---- 227.50 -.70 228.20 2075 ---- ---- ---- ---- 231.00 -.70 231.70 2080 ---- ---- ---- ---- 234.60 -.60 235.20 2085 ---- ---- ---- ---- 238.20 -.60 238.80 2090 ---- ---- ---- ---- 241.80 -.60 242.40 2095 ---- ---- ---- ---- 245.40 -.60 246.00 2100 ---- ---- ---- ---- 249.00 -.60 249.60 2105 ---- ---- ---- ---- 252.70 -.50 253.20 2110 ---- ---- ---- ---- 256.40 -.50 256.90 2115 ---- ---- ---- ---- 260.10 -.50 260.60 2120 ---- ---- ---- ---- 263.80 -.50 264.30 2125 ---- ---- ---- ---- 267.50 -.50 268.00 2130 ---- ---- ---- ---- 271.30 -.50 271.80 2135 ---- ---- ---- ---- 275.10 -.40 275.50 2140 ---- ---- ---- ---- 278.90 -.40 279.30 2145 ---- ---- ---- ---- 282.70 -.40 283.10 2150 ---- ---- ---- ---- 286.50 -.50 287.00 2160 ---- ---- ---- ---- 294.20 -.40 294.60 2170 ---- ---- ---- ---- 302.00 -.40 302.40 2175 ---- ---- ---- ---- 305.90 -.40 306.30 2180 ---- ---- ---- ---- 309.80 -.40 310.20 2190 ---- ---- ---- ---- 317.70 -.40 318.10 2200 ---- ---- ---- ---- 325.60 -.40 326.00 2210 ---- ---- ---- ---- 333.60 -.40 334.00 2220 ---- ---- ---- ---- 341.60 -.40 342.00 2225 ---- ---- ---- ---- 345.60 -.50 346.10 2230 ---- ---- ---- ---- 349.70 -.40 350.10 2240 ---- ---- ---- ---- 357.80 -.50 358.30 2250 ---- ---- ---- ---- 366.00 -.50 366.50 2275 ---- ---- ---- ---- 386.60 -.60 387.20 2300 ---- ---- ---- ---- 407.60 -.60 408.20 2325 ---- ---- ---- ---- 428.70 -.80 429.50 2350 ---- ---- ---- ---- 450.20 -.80 451.00 2375 ---- ---- ---- ---- 471.80 -.90 472.70 2400 ---- ---- ---- ---- 493.70 -1.00 494.70 2425 ---- ---- ---- ---- 515.70 -1.10 516.80 2450 ---- ---- ---- ---- 537.90 ---- ---- OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.00 +.10 2.90 1025 ---- ---- ---- ---- 3.40 +.10 3.30 1050 ---- ---- ---- ---- 3.90 +.20 3.70 1075 ---- ---- ---- ---- 4.40 +.10 4.30 1090 ---- ---- ---- ---- 4.80 +.20 4.60 1100 ---- ---- ---- ---- 5.00 +.20 4.80 1110 ---- ---- ---- ---- 5.20 +.10 5.10 1120 ---- ---- ---- ---- 5.50 +.20 5.30 1125 ---- ---- ---- ---- 5.60 +.10 5.50 1130 ---- ---- ---- ---- 5.70 +.10 5.60 1140 ---- ---- ---- ---- 6.00 +.10 5.90 1150 ---- ---- ---- ---- 6.30 +.10 6.20 1160 ---- ---- ---- ---- 6.60 +.20 6.40 1170 ---- ---- ---- ---- 6.90 +.10 6.80 1175 ---- ---- ---- ---- 7.00 +.10 6.90 1180 ---- ---- ---- ---- 7.20 +.10 7.10 1190 ---- ---- ---- ---- 7.50 +.10 7.40 1195 ---- ---- ---- ---- 7.70 +.10 7.60 1200 ---- ---- ---- ---- 7.90 +.20 7.70 1205 ---- ---- ---- ---- 8.00 +.10 7.90 1210 ---- ---- ---- ---- 8.20 +.10 8.10 1215 ---- ---- ---- ---- 8.40 +.10 8.30 1220 ---- ---- ---- ---- 8.60 +.10 8.50 1225 ---- ---- ---- ---- 8.70 UNCH 8.70 1230 ---- ---- ---- ---- 8.90 UNCH 8.90 1235 ---- ---- ---- ---- 9.10 UNCH 9.10 1240 ---- ---- ---- ---- 9.30 UNCH 9.30 1245 ---- ---- ---- ---- 9.50 UNCH 9.50 1250 ---- ---- ---- ---- 9.70 UNCH 9.70 1255 ---- ---- ---- ---- 9.90 UNCH 9.90 1260 ---- ---- ---- ---- 10.10 UNCH 10.10 1265 ---- ---- ---- ---- 10.30 UNCH 10.30 1270 ---- ---- ---- ---- 10.60 +.10 10.50 1275 ---- ---- ---- ---- 10.80 UNCH 10.80 1280 ---- ---- ---- ---- 11.00 UNCH 11.00 1285 ---- ---- ---- ---- 11.20 UNCH 11.20 1290 ---- ---- ---- ---- 11.40 -.10 11.50 1295 ---- ---- ---- ---- 11.70 UNCH 11.70 1300 ---- ---- ---- ---- 11.90 -.10 12.00 1305 ---- ---- ---- ---- 12.20 UNCH 12.20 1310 ---- ---- ---- ---- 12.40 -.10 12.50 1315 ---- ---- ---- ---- 12.70 UNCH 12.70 1320 ---- ---- ---- ---- 12.90 -.10 13.00 1325 ---- ---- ---- ---- 13.20 -.10 13.30 1330 ---- ---- ---- ---- 13.40 -.10 13.50 1335 ---- ---- ---- ---- 13.70 -.10 13.80 1340 ---- ---- ---- ---- 14.00 -.10 14.10 1345 ---- ---- ---- ---- 14.20 -.20 14.40 1350 ---- ---- ---- ---- 14.50 -.20 14.70 1355 ---- ---- ---- ---- 14.80 -.20 15.00 1360 ---- ---- ---- ---- 15.10 -.20 15.30 1365 ---- ---- ---- ---- 15.40 -.20 15.60 1370 ---- ---- ---- ---- 15.70 -.20 15.90 1375 ---- ---- ---- ---- 16.00 -.20 16.20 1380 ---- ---- ---- ---- 16.30 -.20 16.50 1385 ---- ---- ---- ---- 16.60 -.30 16.90 1390 ---- ---- ---- ---- 16.90 -.30 17.20 1395 ---- ---- ---- ---- 17.30 -.20 17.50 1400 ---- ---- ---- ---- 17.60 -.30 17.90 1405 ---- ---- ---- ---- 17.90 -.30 18.20 1410 ---- ---- ---- ---- 18.30 -.30 18.60 1415 ---- ---- ---- ---- 18.60 -.40 19.00 1420 ---- ---- ---- ---- 19.00 -.30 19.30 1425 ---- ---- ---- ---- 19.30 -.40 19.70 1430 ---- ---- ---- ---- 19.70 -.40 20.10 1435 ---- ---- ---- ---- 20.10 -.40 20.50 1440 ---- ---- ---- ---- 20.50 -.40 20.90 1445 ---- ---- ---- ---- 20.90 -.40 21.30 1450 ---- ---- ---- ---- 21.30 -.40 21.70 1455 ---- ---- ---- ---- 21.70 -.40 22.10 1460 ---- ---- ---- ---- 22.10 -.40 22.50 1465 ---- ---- ---- ---- 22.50 -.50 23.00 1470 ---- ---- ---- ---- 22.90 -.50 23.40 1475 ---- ---- ---- ---- 23.40 -.50 23.90 1480 ---- ---- ---- ---- 23.80 -.50 24.30 1485 ---- ---- ---- ---- 24.30 -.50 24.80 1490 ---- ---- ---- ---- 24.80 -.50 25.30 1495 ---- ---- ---- ---- 25.20 -.60 25.80 1500 ---- ---- ---- ---- 25.70 -.50 26.20 1505 ---- ---- ---- ---- 26.20 -.60 26.80 1510 ---- ---- ---- ---- 26.80 -.50 27.30 1515 ---- ---- ---- ---- 27.30 -.50 27.80 1520 ---- ---- ---- ---- 27.80 -.50 28.30 1525 ---- ---- ---- ---- 28.40 -.50 28.90 1530 ---- ---- ---- ---- 28.90 -.50 29.40 1535 ---- ---- ---- ---- 29.50 -.50 30.00 1540 ---- ---- ---- ---- 30.10 -.50 30.60 1545 ---- ---- ---- ---- 30.70 -.50 31.20 1550 ---- ---- ---- ---- 31.30 -.50 31.80 1555 ---- ---- ---- ---- 31.90 -.50 32.40 1560 ---- ---- ---- ---- 32.60 -.40 33.00 1565 ---- ---- ---- ---- 33.20 -.50 33.70 1570 ---- ---- ---- ---- 33.90 -.40 34.30 1575 ---- ---- ---- ---- 34.60 -.40 35.00 1580 ---- ---- ---- ---- 35.20 -.50 35.70 1585 ---- ---- ---- ---- 35.90 -.50 36.40 1590 ---- ---- ---- ---- 36.70 -.40 37.10 1595 ---- ---- ---- ---- 37.40 -.50 37.90 1600 ---- ---- ---- ---- 38.10 -.50 38.60 1605 ---- ---- ---- ---- 38.90 -.50 39.40 1610 ---- ---- ---- ---- 39.70 -.50 40.20 1615 ---- ---- ---- ---- 40.40 -.70 41.10 1620 ---- ---- ---- ---- 41.20 -.70 41.90 1625 ---- ---- ---- ---- 42.10 -.70 42.80 1630 ---- ---- ---- ---- 42.90 -.80 43.70 1635 ---- ---- ---- ---- 43.70 -.90 44.60 1640 ---- ---- ---- ---- 44.60 -.90 45.50 1645 ---- ---- ---- ---- 45.50 -1.00 46.50 1650 ---- ---- ---- ---- 46.40 -1.00 47.40 1655 ---- ---- ---- ---- 47.30 -1.10 48.40 1660 ---- ---- ---- ---- 48.30 -1.10 49.40 1665 ---- ---- ---- ---- 49.30 -1.10 50.40 1670 ---- ---- ---- ---- 50.30 -1.20 51.50 1675 ---- ---- ---- ---- 51.30 -1.20 52.50 1680 ---- ---- ---- ---- 52.40 -1.20 53.60 1685 ---- ---- ---- ---- 53.50 -1.20 54.70 1690 ---- ---- ---- ---- 54.60 -1.20 55.80 1695 ---- ---- ---- ---- 55.80 -1.10 56.90 1700 ---- ---- ---- ---- 57.00 -1.10 58.10 1705 ---- ---- ---- ---- 58.20 -1.00 59.20 1710 ---- ---- ---- ---- 59.50 -.90 60.40 1715 ---- ---- ---- ---- 60.70 -1.00 61.70 1720 ---- ---- ---- ---- 62.10 -.80 62.90 1725 ---- ---- ---- ---- 63.40 -.80 64.20 1730 ---- ---- ---- ---- 64.80 -.70 65.50 1735 ---- ---- ---- ---- 66.20 -.70 66.90 1740 ---- ---- ---- ---- 67.60 -.60 68.20 1745 ---- ---- ---- ---- 69.10 -.50 69.60 1750 ---- ---- ---- ---- 70.60 -.50 71.10 1755 ---- ---- ---- ---- 72.10 -.40 72.50 1760 ---- ---- ---- ---- 73.70 -.30 74.00 1765 ---- ---- ---- ---- 75.30 -.30 75.60 1770 ---- ---- ---- ---- 76.90 -.30 77.20 1775 ---- ---- ---- ---- 78.60 -.20 78.80 1780 ---- ---- ---- ---- 80.30 -.10 80.40 1785 ---- ---- ---- ---- 82.00 -.10 82.10 1790 ---- ---- ---- ---- 83.80 UNCH 83.80 1795 ---- ---- ---- ---- 85.50 -.10 85.60 1800 ---- ---- ---- ---- 87.40 UNCH 87.40 1805 ---- ---- ---- ---- 89.20 UNCH 89.20 1810 ---- ---- ---- ---- 91.10 UNCH 91.10 1815 ---- ---- ---- ---- 93.00 UNCH 93.00 1820 ---- ---- ---- ---- 94.90 -.10 95.00 1825 ---- ---- ---- ---- 96.90 -.10 97.00 1830 ---- ---- ---- ---- 98.90 -.10 99.00 1835 ---- ---- ---- ---- 101.00 -.10 101.10 1840 ---- ---- ---- ---- 103.00 -.20 103.20 1845 ---- ---- ---- ---- 105.10 -.20 105.30 1850 ---- ---- ---- ---- 107.30 -.20 107.50 1855 ---- ---- ---- ---- 109.40 -.30 109.70 1860 ---- ---- ---- ---- 111.60 -.30 111.90 1865 ---- ---- ---- ---- 113.90 -.30 114.20 1870 ---- ---- ---- ---- 116.10 -.40 116.50 1875 ---- ---- ---- ---- 118.40 -.50 118.90 1880 ---- ---- ---- ---- 120.70 -.50 121.20 75 1885 ---- ---- ---- ---- 123.10 -.50 123.60 1890 ---- ---- ---- ---- 125.50 -.60 126.10 1895 ---- ---- ---- ---- 127.90 -.70 128.60 1900 ---- ---- ---- ---- 130.40 -.70 131.10 1905 ---- ---- ---- ---- 132.80 -.80 133.60 1910 ---- ---- ---- ---- 135.40 -.80 136.20 1915 ---- ---- ---- ---- 137.90 -.90 138.80 1920 ---- ---- ---- ---- 140.50 -.90 141.40 1925 ---- ---- ---- ---- 143.10 -1.00 144.10 1930 ---- ---- ---- ---- 145.70 -1.00 146.70 1935 ---- ---- ---- ---- 148.40 -1.10 149.50 1940 ---- ---- ---- ---- 151.10 -1.10 152.20 1945 ---- ---- ---- ---- 153.90 -1.10 155.00 1950 ---- ---- ---- ---- 156.60 -1.10 157.70 1955 ---- ---- ---- ---- 159.40 -1.20 160.60 1960 ---- ---- ---- ---- 162.20 -1.20 163.40 1965 ---- ---- ---- ---- 165.10 -1.20 166.30 1970 ---- ---- ---- ---- 168.00 -1.20 169.20 100 1975 ---- ---- ---- ---- 170.90 -1.20 172.10 1980 ---- ---- ---- ---- 173.90 -1.10 175.00 1985 ---- ---- ---- ---- 176.80 -1.20 178.00 1990 ---- ---- ---- ---- 179.90 -1.10 181.00 1995 ---- ---- ---- ---- 182.90 -1.10 184.00 2000 ---- ---- ---- ---- 186.00 -1.10 187.10 130 2005 ---- ---- ---- ---- 189.10 -1.10 190.20 2010 ---- ---- ---- ---- 192.20 -1.10 193.30 2015 ---- ---- ---- ---- 195.40 -1.00 196.40 2020 ---- ---- ---- ---- 198.60 -1.00 199.60 2025 ---- ---- ---- ---- 201.80 -1.00 202.80 2030 ---- ---- ---- ---- 205.10 -1.00 206.10 2035 ---- ---- ---- ---- 208.40 -.90 209.30 2040 ---- ---- ---- ---- 211.70 -.90 212.60 2045 ---- ---- ---- ---- 215.10 -.80 215.90 2050 ---- ---- ---- ---- 218.50 -.80 219.30 2055 ---- ---- ---- ---- 221.90 -.80 222.70 2060 ---- ---- ---- ---- 225.40 -.70 226.10 2065 ---- ---- ---- ---- 228.80 -.70 229.50 2070 ---- ---- ---- ---- 232.30 -.70 233.00 2075 ---- ---- ---- ---- 235.90 -.60 236.50 2080 ---- ---- ---- ---- 239.40 -.60 240.00 2085 ---- ---- ---- ---- 243.00 -.50 243.50 2090 ---- ---- ---- ---- 246.60 -.50 247.10 2095 ---- ---- ---- ---- 250.20 -.50 250.70 2100 ---- ---- ---- ---- 253.90 -.40 254.30 2105 ---- ---- ---- ---- 257.50 -.50 258.00 2110 ---- ---- ---- ---- 261.20 -.40 261.60 2115 ---- ---- ---- ---- 264.90 -.40 265.30 2120 ---- ---- ---- ---- 268.60 -.40 269.00 2125 ---- ---- ---- ---- 272.30 -.40 272.70 2130 ---- ---- ---- ---- 276.10 -.40 276.50 2135 ---- ---- ---- ---- 279.80 -.40 280.20 2140 ---- ---- ---- ---- 283.60 -.40 284.00 2145 ---- ---- ---- ---- 287.40 -.40 287.80 2150 ---- ---- ---- ---- 291.10 -.50 291.60 2155 ---- ---- ---- ---- 294.90 -.50 295.40 2160 ---- ---- ---- ---- 298.70 -.60 299.30 2165 ---- ---- ---- ---- 302.50 -.60 303.10 2170 ---- ---- ---- ---- 306.40 -.60 307.00 2175 ---- ---- ---- ---- 310.20 -.70 310.90 2180 ---- ---- ---- ---- 314.00 -.80 314.80 2185 ---- ---- ---- ---- 317.90 -.80 318.70 2190 ---- ---- ---- ---- 321.80 -.80 322.60 2195 ---- ---- ---- ---- 325.70 -.90 326.60 2200 ---- ---- ---- ---- 329.70 -.80 330.50 2205 ---- ---- ---- ---- 333.60 -.90 334.50 2210 ---- ---- ---- ---- 337.60 -.90 338.50 2215 ---- ---- ---- ---- 341.60 -.90 342.50 2220 ---- ---- ---- ---- 345.60 -.90 346.50 2225 ---- ---- ---- ---- 349.70 -.90 350.60 2230 ---- ---- ---- ---- 353.70 -.90 354.60 2235 ---- ---- ---- ---- 357.80 -.90 358.70 2240 ---- ---- ---- ---- 362.00 -.80 362.80 2245 ---- ---- ---- ---- 366.10 -.70 366.80 2250 ---- ---- ---- ---- 370.20 -.70 370.90 2255 ---- ---- ---- ---- 374.40 -.70 375.10 2260 ---- ---- ---- ---- 378.50 -.70 379.20 2265 ---- ---- ---- ---- 382.60 -.70 383.30 2270 ---- ---- ---- ---- 386.70 -.80 387.50 2275 ---- ---- ---- ---- 390.80 -.80 391.60 2280 ---- ---- ---- ---- 394.90 -.90 395.80 2285 ---- ---- ---- ---- 399.00 -1.00 400.00 2290 ---- ---- ---- ---- 403.20 -.90 404.10 2295 ---- ---- ---- ---- 407.30 -1.00 408.30 2300 ---- ---- ---- ---- 411.50 -1.00 412.50 2305 ---- ---- ---- ---- 415.70 -1.10 416.80 2310 ---- ---- ---- ---- 419.90 -1.10 421.00 2315 ---- ---- ---- ---- 424.20 -1.00 425.20 2320 ---- ---- ---- ---- 428.40 -1.10 429.50 2325 ---- ---- ---- ---- 432.70 -1.00 433.70 2330 ---- ---- ---- ---- 437.00 -1.00 438.00 2335 ---- ---- ---- ---- 441.30 -1.00 442.30 2340 ---- ---- ---- ---- 445.60 -.90 446.50 2345 ---- ---- ---- ---- 449.90 -.90 450.80 2350 ---- ---- ---- ---- 454.30 -.80 455.10 2355 ---- ---- ---- ---- 458.60 -.80 459.40 2360 ---- ---- ---- ---- 462.90 -.90 463.80 2370 ---- ---- ---- ---- 471.70 -.70 472.40 2375 ---- ---- ---- ---- 476.00 -.80 476.80 2380 ---- ---- ---- ---- 480.40 -.70 481.10 2390 ---- ---- ---- ---- 489.20 -.60 489.80 2400 ---- ---- ---- ---- 498.00 -.60 498.60 2410 ---- ---- ---- ---- 506.80 -.60 507.40 2420 ---- ---- ---- ---- 515.70 -.50 516.20 2425 ---- ---- ---- ---- 520.20 -.40 520.60 2430 ---- ---- ---- ---- 524.60 -.40 525.00 2440 ---- ---- ---- ---- 533.50 -.40 533.90 2450 ---- ---- ---- ---- 542.50 -.30 542.80 2460 ---- ---- ---- ---- 551.50 -.20 551.70 2475 ---- ---- ---- ---- 565.00 -.20 565.20 2500 ---- ---- ---- ---- 587.60 -.10 587.70 2525 ---- ---- ---- ---- 610.40 +.10 610.30 2550 ---- ---- ---- ---- 633.30 +.20 633.10 2575 ---- ---- ---- ---- 656.30 +.20 656.10 2600 ---- ---- ---- ---- 679.50 +.40 679.10 2625 ---- ---- ---- ---- 702.70 +.40 702.30 2650 ---- ---- ---- ---- 726.10 +.50 725.60 900 ---- ---- ---- ---- 1.70 +.10 1.60 925 ---- ---- ---- ---- 2.00 +.10 1.90 950 ---- ---- ---- ---- 2.30 +.10 2.20 975 ---- ---- ---- ---- 2.60 +.10 2.50 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 10.00 -1.90 11.90 1300 ---- ---- ---- ---- 11.20 -1.90 13.10 1325 ---- ---- ---- ---- 12.60 -1.90 14.50 1350 ---- ---- ---- ---- 14.20 -1.80 16.00 1375 ---- ---- ---- ---- 15.90 -1.70 17.60 1400 ---- ---- ---- ---- 17.70 -1.60 19.30 1425 ---- ---- ---- ---- 19.80 -1.40 21.20 1450 ---- ---- ---- ---- 22.00 -1.20 23.20 1470 ---- ---- ---- ---- 23.90 -1.10 25.00 1475 ---- ---- ---- ---- 24.40 -1.00 25.40 1480 ---- ---- ---- ---- 24.90 -1.00 25.90 1490 ---- ---- ---- ---- 26.00 -.80 26.80 1500 ---- ---- ---- ---- 27.00 -.80 27.80 1510 ---- ---- ---- ---- 28.20 -.70 28.90 1520 ---- ---- ---- ---- 29.30 -.60 29.90 1525 ---- ---- ---- ---- 29.90 -.60 30.50 1530 ---- ---- ---- ---- 30.50 -.50 31.00 1540 ---- ---- ---- ---- 31.70 -.50 32.20 1550 ---- ---- ---- ---- 33.00 -.40 33.40 1560 ---- ---- ---- ---- 34.30 -.30 34.60 1565 ---- ---- ---- ---- 35.00 -.30 35.30 1570 ---- ---- ---- ---- 35.70 -.20 35.90 1575 ---- ---- ---- ---- 36.40 -.20 36.60 1580 ---- ---- ---- ---- 37.10 -.20 37.30 1585 ---- ---- ---- ---- 37.80 -.20 38.00 1590 ---- ---- ---- ---- 38.50 -.30 38.80 1595 ---- ---- ---- ---- 39.30 -.20 39.50 1600 ---- ---- ---- ---- 40.00 -.30 40.30 1605 ---- ---- ---- ---- 40.80 -.20 41.00 1610 ---- ---- ---- ---- 41.60 -.20 41.80 1615 ---- ---- ---- ---- 42.40 -.30 42.70 1620 ---- ---- ---- ---- 43.20 -.30 43.50 1625 ---- ---- ---- ---- 44.00 -.40 44.40 1630 ---- ---- ---- ---- 44.80 -.50 45.30 1635 ---- ---- ---- ---- 45.70 -.50 46.20 1640 ---- ---- ---- ---- 46.50 -.60 47.10 1645 ---- ---- ---- ---- 47.40 -.60 48.00 1650 ---- ---- ---- ---- 48.30 -.70 49.00 1655 ---- ---- ---- ---- 49.20 -.80 50.00 1660 ---- ---- ---- ---- 50.10 -.90 51.00 1665 ---- ---- ---- ---- 51.10 -.90 52.00 1670 ---- ---- ---- ---- 52.10 -.90 53.00 1675 ---- ---- ---- ---- 53.10 -1.00 54.10 1680 ---- ---- ---- ---- 54.20 -.90 55.10 1685 ---- ---- ---- ---- 55.20 -1.00 56.20 1690 ---- ---- ---- ---- 56.30 -1.00 57.30 1695 ---- ---- ---- ---- 57.50 -.90 58.40 1700 ---- ---- ---- ---- 58.60 -1.00 59.60 1705 ---- ---- ---- ---- 59.80 -.90 60.70 1710 ---- ---- ---- ---- 61.10 -.80 61.90 1715 ---- ---- ---- ---- 62.30 -.80 63.10 1720 ---- ---- ---- ---- 63.60 -.80 64.40 1725 ---- ---- ---- ---- 64.90 -.70 65.60 1730 ---- ---- ---- ---- 66.30 -.60 66.90 1735 ---- ---- ---- ---- 67.60 -.60 68.20 1740 ---- ---- ---- ---- 69.00 -.60 69.60 1745 ---- ---- ---- ---- 70.50 -.50 71.00 1750 ---- ---- ---- ---- 72.00 -.40 72.40 1755 ---- ---- ---- ---- 73.50 -.30 73.80 1760 ---- ---- ---- ---- 75.00 -.30 75.30 1765 ---- ---- ---- ---- 76.60 -.20 76.80 1770 ---- ---- ---- ---- 78.20 -.20 78.40 1775 ---- ---- ---- ---- 79.80 -.10 79.90 1780 ---- ---- ---- ---- 81.50 -.10 81.60 1785 ---- ---- ---- ---- 83.20 UNCH 83.20 1790 ---- ---- ---- ---- 84.90 UNCH 84.90 1795 ---- ---- ---- ---- 86.60 -.10 86.70 1800 ---- ---- ---- ---- 88.40 UNCH 88.40 1805 ---- ---- ---- ---- 90.20 UNCH 90.20 1810 ---- ---- ---- ---- 92.10 UNCH 92.10 1815 ---- ---- ---- ---- 94.00 UNCH 94.00 1820 ---- ---- ---- ---- 95.90 UNCH 95.90 1825 ---- ---- ---- ---- 97.80 UNCH 97.80 1830 ---- ---- ---- ---- 99.80 UNCH 99.80 1835 ---- ---- ---- ---- 101.80 -.10 101.90 1840 ---- ---- ---- ---- 103.80 -.10 103.90 1845 ---- ---- ---- ---- 105.90 -.10 106.00 1850 ---- ---- ---- ---- 108.00 -.20 108.20 1855 ---- ---- ---- ---- 110.10 -.20 110.30 1860 ---- ---- ---- ---- 112.20 -.40 112.60 1865 ---- ---- ---- ---- 114.40 -.40 114.80 1870 ---- ---- ---- ---- 116.70 -.40 117.10 1875 ---- ---- ---- ---- 118.90 -.50 119.40 1880 ---- ---- ---- ---- 121.20 -.50 121.70 1885 ---- ---- ---- ---- 123.50 -.60 124.10 1890 ---- ---- ---- ---- 125.90 -.60 126.50 1895 ---- ---- ---- ---- 128.20 -.70 128.90 1900 ---- ---- ---- ---- 130.60 -.80 131.40 1905 ---- ---- ---- ---- 133.10 -.80 133.90 1910 ---- ---- ---- ---- 135.60 -.90 136.50 1915 ---- ---- ---- ---- 138.10 -.90 139.00 1920 ---- ---- ---- ---- 140.60 -1.00 141.60 1925 ---- ---- ---- ---- 143.20 -1.00 144.20 1930 ---- ---- ---- ---- 145.80 -1.10 146.90 1935 ---- ---- ---- ---- 148.40 -1.20 149.60 1940 ---- ---- ---- ---- 151.00 -1.30 152.30 1945 ---- ---- ---- ---- 153.70 -1.30 155.00 1950 ---- ---- ---- ---- 156.50 -1.30 157.80 1955 ---- ---- ---- ---- 159.20 -1.30 160.50 1960 ---- ---- ---- ---- 162.00 -1.30 163.30 1965 ---- ---- ---- ---- 164.80 -1.40 166.20 1970 ---- ---- ---- ---- 167.70 -1.30 169.00 1975 ---- ---- ---- ---- 170.50 -1.40 171.90 1980 ---- ---- ---- ---- 173.40 -1.40 174.80 1985 ---- ---- ---- ---- 176.40 -1.40 177.80 1990 ---- ---- ---- ---- 179.30 -1.40 180.70 1995 ---- ---- ---- ---- 182.30 -1.40 183.70 2000 ---- ---- ---- ---- 185.40 -1.30 186.70 2005 ---- ---- ---- ---- 188.40 -1.40 189.80 2010 ---- ---- ---- ---- 191.50 -1.30 192.80 2015 ---- ---- ---- ---- 194.60 -1.30 195.90 2020 ---- ---- ---- ---- 197.80 -1.30 199.10 2025 ---- ---- ---- ---- 200.90 -1.30 202.20 2030 ---- ---- ---- ---- 204.10 -1.30 205.40 2035 ---- ---- ---- ---- 207.40 -1.20 208.60 2040 ---- ---- ---- ---- 210.70 -1.20 211.90 2045 ---- ---- ---- ---- 213.90 -1.30 215.20 2050 ---- ---- ---- ---- 217.30 -1.20 218.50 2055 ---- ---- ---- ---- 220.60 -1.20 221.80 2060 ---- ---- ---- ---- 224.00 -1.20 225.20 2065 ---- ---- ---- ---- 227.40 -1.20 228.60 2070 ---- ---- ---- ---- 230.90 -1.10 232.00 2075 ---- ---- ---- ---- 234.30 -1.10 235.40 2080 ---- ---- ---- ---- 237.80 -1.10 238.90 2085 ---- ---- ---- ---- 241.40 -1.00 242.40 2090 ---- ---- ---- ---- 244.90 -1.00 245.90 2095 ---- ---- ---- ---- 248.50 -1.00 249.50 2100 ---- ---- ---- ---- 252.10 -1.00 253.10 2105 ---- ---- ---- ---- 255.70 -1.00 256.70 2110 ---- ---- ---- ---- 259.30 -1.00 260.30 2115 ---- ---- ---- ---- 263.00 -.90 263.90 2120 ---- ---- ---- ---- 266.70 -.90 267.60 2125 ---- ---- ---- ---- 270.40 -.90 271.30 2130 ---- ---- ---- ---- 274.10 -.90 275.00 2135 ---- ---- ---- ---- 277.80 -.90 278.70 2140 ---- ---- ---- ---- 281.60 -.80 282.40 2145 ---- ---- ---- ---- 285.30 -.90 286.20 2150 ---- ---- ---- ---- 289.10 -.90 290.00 2155 ---- ---- ---- ---- 292.90 -.90 293.80 2160 ---- ---- ---- ---- 296.70 -.90 297.60 2170 ---- ---- ---- ---- 304.40 -.90 305.30 2175 ---- ---- ---- ---- 308.30 -.80 309.10 2180 ---- ---- ---- ---- 312.20 -.80 313.00 2190 ---- ---- ---- ---- 320.00 -.80 320.80 2200 ---- ---- ---- ---- 327.80 -.80 328.60 2210 ---- ---- ---- ---- 335.70 -.80 336.50 2220 ---- ---- ---- ---- 343.70 -.80 344.50 2225 ---- ---- ---- ---- 347.70 -.80 348.50 2230 ---- ---- ---- ---- 351.70 -.80 352.50 2240 ---- ---- ---- ---- 359.70 -.90 360.60 2250 ---- ---- ---- ---- 367.80 -.90 368.70 2275 ---- ---- ---- ---- 388.30 -.90 389.20 2300 ---- ---- ---- ---- 409.00 -.90 409.90 2325 ---- ---- ---- ---- 430.00 -.90 430.90 2350 ---- ---- ---- ---- 451.30 -.90 452.20 2375 ---- ---- ---- ---- 472.70 -.90 473.60 2400 ---- ---- ---- ---- 494.40 -.90 495.30 2425 ---- ---- ---- ---- 516.20 -1.00 517.20 2450 ---- ---- ---- ---- 538.20 -1.00 539.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 11.80 -6.20 18.00 1425 ---- ---- ---- ---- 13.90 -6.30 20.20 1450 ---- ---- ---- ---- 16.30 -6.40 22.70 1475 ---- ---- ---- ---- 19.00 -6.30 25.30 1500 ---- ---- ---- ---- 22.00 -6.30 28.30 1525 ---- ---- ---- ---- 25.40 -6.10 31.50 1550 ---- ---- ---- ---- 29.20 -5.80 35.00 1575 ---- ---- ---- ---- 33.40 -5.30 38.70 1580 ---- ---- ---- ---- 34.20 -5.30 39.50 1590 ---- ---- ---- ---- 36.10 -5.10 41.20 1600 ---- ---- ---- ---- 37.90 -4.90 42.80 1610 ---- ---- ---- ---- 39.90 -4.70 44.60 1620 ---- ---- ---- ---- 41.90 -4.40 46.30 1625 ---- ---- ---- ---- 43.00 -4.30 47.30 1630 ---- ---- ---- ---- 44.00 -4.20 48.20 1640 ---- ---- ---- ---- 46.20 -3.90 50.10 1650 ---- ---- ---- ---- 48.50 -3.50 52.00 1660 ---- ---- ---- ---- 50.80 -3.20 54.00 1670 ---- ---- ---- ---- 53.20 -2.90 56.10 1680 ---- ---- ---- ---- 55.70 -2.60 58.30 1685 ---- ---- ---- ---- 56.90 -2.50 59.40 1690 ---- ---- ---- ---- 58.20 -2.30 60.50 1695 ---- ---- ---- ---- 59.60 -2.00 61.60 1700 ---- ---- ---- ---- 60.90 -1.90 62.80 1705 ---- ---- ---- ---- 62.20 -1.80 64.00 1710 ---- ---- ---- ---- 63.60 -1.60 65.20 1715 ---- ---- ---- ---- 65.00 -1.40 66.40 1720 ---- ---- ---- ---- 66.40 -1.30 67.70 1725 ---- ---- ---- ---- 67.90 -1.10 69.00 1730 ---- ---- ---- ---- 69.30 -1.00 70.30 1735 ---- ---- ---- ---- 70.80 -.80 71.60 1740 ---- ---- ---- ---- 72.30 -.70 73.00 1745 ---- ---- ---- ---- 73.80 -.60 74.40 1750 ---- ---- ---- ---- 75.40 -.40 75.80 1755 ---- ---- ---- ---- 76.90 -.40 77.30 1760 ---- ---- ---- ---- 78.50 -.30 78.80 1765 ---- ---- ---- ---- 80.10 -.20 80.30 1770 ---- ---- ---- ---- 81.70 -.20 81.90 1775 ---- ---- ---- ---- 83.40 -.10 83.50 1780 ---- ---- ---- ---- 85.10 UNCH 85.10 1785 ---- ---- ---- ---- 86.80 UNCH 86.80 1790 ---- ---- ---- ---- 88.50 UNCH 88.50 1795 ---- ---- ---- ---- 90.30 UNCH 90.30 1800 ---- ---- ---- ---- 92.10 UNCH 92.10 1805 ---- ---- ---- ---- 93.90 UNCH 93.90 1810 ---- ---- ---- ---- 95.80 UNCH 95.80 1815 ---- ---- ---- ---- 97.60 -.10 97.70 1820 ---- ---- ---- ---- 99.60 UNCH 99.60 1825 ---- ---- ---- ---- 101.50 -.10 101.60 1830 ---- ---- ---- ---- 103.50 -.10 103.60 1835 ---- ---- ---- ---- 105.50 -.20 105.70 1840 ---- ---- ---- ---- 107.50 -.20 107.70 1845 ---- ---- ---- ---- 109.60 -.30 109.90 1850 ---- ---- ---- ---- 111.70 -.30 112.00 1855 ---- ---- ---- ---- 113.90 -.30 114.20 1860 ---- ---- ---- ---- 116.00 -.40 116.40 1865 ---- ---- ---- ---- 118.20 -.50 118.70 1870 ---- ---- ---- ---- 120.50 -.50 121.00 1875 ---- ---- ---- ---- 122.70 -.60 123.30 1880 ---- ---- ---- ---- 125.00 -.70 125.70 1885 ---- ---- ---- ---- 127.40 -.60 128.00 1890 ---- ---- ---- ---- 129.70 -.80 130.50 1895 ---- ---- ---- ---- 132.10 -.80 132.90 1900 ---- ---- ---- ---- 134.50 -.90 135.40 1905 ---- ---- ---- ---- 137.00 -.90 137.90 1910 ---- ---- ---- ---- 139.50 -1.00 140.50 1915 ---- ---- ---- ---- 142.00 -1.00 143.00 1920 ---- ---- ---- ---- 144.60 -1.00 145.60 1925 ---- ---- ---- ---- 147.10 -1.20 148.30 1930 ---- ---- ---- ---- 149.80 -1.10 150.90 1935 ---- ---- ---- ---- 152.40 -1.20 153.60 1940 ---- ---- ---- ---- 155.10 -1.20 156.30 1945 ---- ---- ---- ---- 157.80 -1.30 159.10 1950 ---- ---- ---- ---- 160.50 -1.30 161.80 1955 ---- ---- ---- ---- 163.30 -1.30 164.60 1960 ---- ---- ---- ---- 166.10 -1.30 167.40 1965 ---- ---- ---- ---- 168.90 -1.40 170.30 1970 ---- ---- ---- ---- 171.70 -1.40 173.10 1975 ---- ---- ---- ---- 174.60 -1.40 176.00 1980 ---- ---- ---- ---- 177.50 -1.40 178.90 1985 ---- ---- ---- ---- 180.50 -1.40 181.90 1990 ---- ---- ---- ---- 183.40 -1.40 184.80 1995 ---- ---- ---- ---- 186.40 -1.40 187.80 2000 ---- ---- ---- ---- 189.50 -1.30 190.80 2005 ---- ---- ---- ---- 192.50 -1.40 193.90 2010 ---- ---- ---- ---- 195.60 -1.40 197.00 2015 ---- ---- ---- ---- 198.70 -1.40 200.10 2020 ---- ---- ---- ---- 201.90 -1.30 203.20 2025 ---- ---- ---- ---- 205.10 -1.30 206.40 2030 ---- ---- ---- ---- 208.30 -1.20 209.50 2035 ---- ---- ---- ---- 211.50 -1.30 212.80 2040 ---- ---- ---- ---- 214.80 -1.20 216.00 2045 ---- ---- ---- ---- 218.10 -1.20 219.30 2050 ---- ---- ---- ---- 221.40 -1.20 222.60 2055 ---- ---- ---- ---- 224.70 -1.20 225.90 2060 ---- ---- ---- ---- 228.10 -1.20 229.30 2065 ---- ---- ---- ---- 231.50 -1.20 232.70 2070 ---- ---- ---- ---- 235.00 -1.10 236.10 2075 ---- ---- ---- ---- 238.40 -1.10 239.50 2080 ---- ---- ---- ---- 241.90 -1.10 243.00 2085 ---- ---- ---- ---- 245.40 -1.10 246.50 2090 ---- ---- ---- ---- 249.00 -1.00 250.00 2095 ---- ---- ---- ---- 252.60 -1.00 253.60 2100 ---- ---- ---- ---- 256.10 -1.10 257.20 2105 ---- ---- ---- ---- 259.80 -1.00 260.80 2110 ---- ---- ---- ---- 263.40 -1.00 264.40 2115 ---- ---- ---- ---- 267.10 -.90 268.00 2120 ---- ---- ---- ---- 270.70 -1.00 271.70 2125 ---- ---- ---- ---- 274.40 -1.00 275.40 2130 ---- ---- ---- ---- 278.10 -1.00 279.10 2135 ---- ---- ---- ---- 281.90 -.90 282.80 2140 ---- ---- ---- ---- 285.60 -.90 286.50 2145 ---- ---- ---- ---- 289.40 -.90 290.30 2150 ---- ---- ---- ---- 293.20 -.90 294.10 2155 ---- ---- ---- ---- 297.00 -.80 297.80 2160 ---- ---- ---- ---- 300.80 -.80 301.60 2170 ---- ---- ---- ---- 308.50 -.80 309.30 2180 ---- ---- ---- ---- 316.20 -.80 317.00 2190 ---- ---- ---- ---- 324.00 -.80 324.80 2200 ---- ---- ---- ---- 331.80 -.80 332.60 2210 ---- ---- ---- ---- 339.70 -.80 340.50 2220 ---- ---- ---- ---- 347.60 -.90 348.50 2225 ---- ---- ---- ---- 351.60 -.80 352.40 2230 ---- ---- ---- ---- 355.60 -.80 356.40 2240 ---- ---- ---- ---- 363.70 -.80 364.50 2250 ---- ---- ---- ---- 371.80 -.80 372.60 2275 ---- ---- ---- ---- 392.20 -.80 393.00 2300 ---- ---- ---- ---- 412.90 -.80 413.70 2325 ---- ---- ---- ---- 433.80 -.90 434.70 2350 ---- ---- ---- ---- 455.00 -.90 455.90 2375 ---- ---- ---- ---- 476.30 -1.00 477.30 2400 ---- ---- ---- ---- 497.90 -1.00 498.90 2425 ---- ---- ---- ---- 519.70 -1.00 520.70 2450 ---- ---- ---- ---- 541.70 -1.00 542.70 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 28.80 -.50 29.30 1500 ---- ---- ---- ---- 31.40 -.60 32.00 1525 ---- ---- ---- ---- 34.30 -.60 34.90 1550 ---- ---- ---- ---- 37.30 -.70 38.00 1575 ---- ---- ---- ---- 40.70 -.60 41.30 1600 ---- ---- ---- ---- 44.30 -.70 45.00 1625 ---- ---- ---- ---- 48.30 -.70 49.00 1650 ---- ---- ---- ---- 52.70 -.70 53.40 1660 ---- ---- ---- ---- 54.50 -.80 55.30 1670 ---- ---- ---- ---- 56.50 -.80 57.30 1680 ---- ---- ---- ---- 58.60 -.70 59.30 1690 ---- ---- ---- ---- 60.70 -.80 61.50 1700 ---- ---- ---- ---- 63.00 -.70 63.70 1710 ---- ---- ---- ---- 65.30 -.70 66.00 1720 ---- ---- ---- ---- 67.80 -.70 68.50 1730 ---- ---- ---- ---- 70.40 -.60 71.00 1740 ---- ---- ---- ---- 73.00 -.60 73.60 1750 ---- ---- ---- ---- 75.90 -.50 76.40 1760 ---- ---- ---- ---- 78.80 -.50 79.30 1765 ---- ---- ---- ---- 80.30 -.50 80.80 1770 ---- ---- ---- ---- 81.90 -.40 82.30 1775 ---- ---- ---- ---- 83.50 -.40 83.90 1780 ---- ---- ---- ---- 85.10 -.30 85.40 1785 ---- ---- ---- ---- 86.80 -.30 87.10 1790 ---- ---- ---- ---- 88.50 -.20 88.70 1795 ---- ---- ---- ---- 90.20 -.20 90.40 1800 ---- ---- ---- ---- 91.90 -.30 92.20 1805 ---- ---- ---- ---- 93.70 -.20 93.90 1810 ---- ---- ---- ---- 95.50 -.20 95.70 1815 ---- ---- ---- ---- 97.40 -.20 97.60 1820 ---- ---- ---- ---- 99.30 -.10 99.40 1825 ---- ---- ---- ---- 101.20 -.10 101.30 1830 ---- ---- ---- ---- 103.10 -.20 103.30 1835 ---- ---- ---- ---- 105.10 -.10 105.20 1840 ---- ---- ---- ---- 107.10 -.10 107.20 1845 ---- ---- ---- ---- 109.10 -.20 109.30 1850 ---- ---- ---- ---- 111.10 -.30 111.40 1855 ---- ---- ---- ---- 113.20 -.30 113.50 1860 ---- ---- ---- ---- 115.30 -.30 115.60 1865 ---- ---- ---- ---- 117.50 -.30 117.80 1870 ---- ---- ---- ---- 119.70 -.30 120.00 1875 ---- ---- ---- ---- 121.90 -.40 122.30 1880 ---- ---- ---- ---- 124.10 -.40 124.50 1885 ---- ---- ---- ---- 126.40 -.40 126.80 1890 ---- ---- ---- ---- 128.70 -.50 129.20 1895 ---- ---- ---- ---- 131.00 -.60 131.60 1900 ---- ---- ---- ---- 133.30 -.70 134.00 1905 ---- ---- ---- ---- 135.70 -.70 136.40 1910 ---- ---- ---- ---- 138.10 -.80 138.90 1915 ---- ---- ---- ---- 140.60 -.80 141.40 1920 ---- ---- ---- ---- 143.10 -.80 143.90 1925 ---- ---- ---- ---- 145.60 -.80 146.40 1930 ---- ---- ---- ---- 148.10 -.90 149.00 1935 ---- ---- ---- ---- 150.70 -.90 151.60 1940 ---- ---- ---- ---- 153.30 -1.00 154.30 1945 ---- ---- ---- ---- 155.90 -1.00 156.90 1950 ---- ---- ---- ---- 158.50 -1.10 159.60 1955 ---- ---- ---- ---- 161.20 -1.10 162.30 1960 ---- ---- ---- ---- 164.00 -1.10 165.10 1965 ---- ---- ---- ---- 166.70 -1.20 167.90 1970 ---- ---- ---- ---- 169.50 -1.20 170.70 1975 ---- ---- ---- ---- 172.30 -1.20 173.50 1980 ---- ---- ---- ---- 175.10 -1.20 176.30 1985 ---- ---- ---- ---- 178.00 -1.20 179.20 1990 ---- ---- ---- ---- 180.90 -1.20 182.10 1995 ---- ---- ---- ---- 183.80 -1.20 185.00 2000 ---- ---- ---- ---- 186.80 -1.20 188.00 2005 ---- ---- ---- ---- 189.80 -1.10 190.90 2010 ---- ---- ---- ---- 192.80 -1.10 193.90 2015 ---- ---- ---- ---- 195.80 -1.20 197.00 2020 ---- ---- ---- ---- 198.90 -1.10 200.00 2025 ---- ---- ---- ---- 202.00 -1.10 203.10 2030 ---- ---- ---- ---- 205.10 -1.10 206.20 2035 ---- ---- ---- ---- 208.30 -1.00 209.30 2040 ---- ---- ---- ---- 211.50 -1.00 212.50 2045 ---- ---- ---- ---- 214.70 -1.00 215.70 2050 ---- ---- ---- ---- 218.00 -.90 218.90 2055 ---- ---- ---- ---- 221.20 -1.00 222.20 2060 ---- ---- ---- ---- 224.60 -.90 225.50 2065 ---- ---- ---- ---- 227.90 -.90 228.80 2070 ---- ---- ---- ---- 231.30 -.80 232.10 2075 ---- ---- ---- ---- 234.70 -.80 235.50 2080 ---- ---- ---- ---- 238.10 -.80 238.90 2085 ---- ---- ---- ---- 241.50 -.80 242.30 2090 ---- ---- ---- ---- 245.00 -.70 245.70 2095 ---- ---- ---- ---- 248.50 -.70 249.20 2100 ---- ---- ---- ---- 252.00 -.70 252.70 2105 ---- ---- ---- ---- 255.60 -.60 256.20 2110 ---- ---- ---- ---- 259.20 -.60 259.80 2115 ---- ---- ---- ---- 262.80 -.60 263.40 2120 ---- ---- ---- ---- 266.40 -.60 267.00 2125 ---- ---- ---- ---- 270.00 -.60 270.60 2130 ---- ---- ---- ---- 273.70 -.50 274.20 2135 ---- ---- ---- ---- 277.40 -.50 277.90 2140 ---- ---- ---- ---- 281.10 -.50 281.60 2145 ---- ---- ---- ---- 284.80 -.50 285.30 2150 ---- ---- ---- ---- 288.50 -.50 289.00 2155 ---- ---- ---- ---- 292.30 -.40 292.70 2160 ---- ---- ---- ---- 296.00 -.50 296.50 2165 ---- ---- ---- ---- 299.80 -.40 300.20 2170 ---- ---- ---- ---- 303.60 -.40 304.00 2180 ---- ---- ---- ---- 311.20 -.40 311.60 2190 ---- ---- ---- ---- 318.90 -.40 319.30 2200 ---- ---- ---- ---- 326.70 -.30 327.00 2210 ---- ---- ---- ---- 334.50 -.30 334.80 2220 ---- ---- ---- ---- 342.30 -.30 342.60 2230 ---- ---- ---- ---- 350.20 -.30 350.50 2240 ---- ---- ---- ---- 358.10 -.30 358.40 2250 ---- ---- ---- ---- 366.10 -.30 366.40 2260 ---- ---- ---- ---- 374.20 -.20 374.40 2270 ---- ---- ---- ---- 382.30 -.20 382.50 2275 ---- ---- ---- ---- 386.30 -.20 386.50 2300 ---- ---- ---- ---- 406.80 -.20 407.00 2325 ---- ---- ---- ---- 427.50 -.10 427.60 2350 ---- ---- ---- ---- 448.50 UNCH 448.50 2375 ---- ---- ---- ---- 469.70 UNCH 469.70 2400 ---- ---- ---- ---- 491.00 UNCH 491.00 2425 ---- ---- ---- ---- 512.60 UNCH 512.60 2450 ---- ---- ---- ---- 534.40 UNCH 534.40 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 7.50 +.90 6.60 1025 ---- ---- ---- ---- 8.30 +.90 7.40 1050 ---- ---- ---- ---- 9.10 +.90 8.20 1075 ---- ---- ---- ---- 10.00 +.90 9.10 1100 ---- ---- ---- ---- 11.00 +.90 10.10 1125 ---- ---- ---- ---- 12.00 +.90 11.10 1130 ---- ---- ---- ---- 12.20 +.90 11.30 1140 ---- ---- ---- ---- 12.60 +.80 11.80 1150 ---- ---- ---- ---- 13.00 +.80 12.20 1160 ---- ---- ---- ---- 13.50 +.80 12.70 1170 ---- ---- ---- ---- 14.00 +.80 13.20 1175 ---- ---- ---- ---- 14.20 +.80 13.40 1180 ---- ---- ---- ---- 14.40 +.70 13.70 1190 ---- ---- ---- ---- 14.90 +.70 14.20 1200 ---- ---- ---- ---- 15.40 +.70 14.70 1210 ---- ---- ---- ---- 15.90 +.60 15.30 1220 ---- ---- ---- ---- 16.50 +.70 15.80 1225 ---- ---- ---- ---- 16.70 +.60 16.10 1230 ---- ---- ---- ---- 17.00 +.60 16.40 1235 ---- ---- ---- ---- 17.30 +.60 16.70 1240 ---- ---- ---- ---- 17.50 +.50 17.00 1245 ---- ---- ---- ---- 17.80 +.50 17.30 1250 ---- ---- ---- ---- 18.10 +.50 17.60 1255 ---- ---- ---- ---- 18.40 +.50 17.90 1260 ---- ---- ---- ---- 18.70 +.50 18.20 1265 ---- ---- ---- ---- 19.00 +.50 18.50 1270 ---- ---- ---- ---- 19.30 +.50 18.80 1275 ---- ---- ---- ---- 19.60 +.40 19.20 1280 ---- ---- ---- ---- 19.90 +.40 19.50 1285 ---- ---- ---- ---- 20.20 +.40 19.80 1290 ---- ---- ---- ---- 20.50 +.30 20.20 1295 ---- ---- ---- ---- 20.80 +.30 20.50 1300 ---- ---- ---- ---- 21.10 +.30 20.80 1305 ---- ---- ---- ---- 21.50 +.30 21.20 1310 ---- ---- ---- ---- 21.80 +.30 21.50 1315 ---- ---- ---- ---- 22.10 +.20 21.90 1320 ---- ---- ---- ---- 22.40 +.10 22.30 1325 ---- ---- ---- ---- 22.80 +.20 22.60 1330 ---- ---- ---- ---- 23.10 +.10 23.00 1335 ---- ---- ---- ---- 23.50 +.10 23.40 1340 ---- ---- ---- ---- 23.80 UNCH 23.80 1345 ---- ---- ---- ---- 24.20 +.10 24.10 1350 ---- ---- ---- ---- 24.50 UNCH 24.50 1355 ---- ---- ---- ---- 24.90 UNCH 24.90 1360 ---- ---- ---- ---- 25.30 UNCH 25.30 1365 ---- ---- ---- ---- 25.70 UNCH 25.70 1370 ---- ---- ---- ---- 26.00 -.10 26.10 1375 ---- ---- ---- ---- 26.40 -.10 26.50 1380 ---- ---- ---- ---- 26.80 -.20 27.00 1385 ---- ---- ---- ---- 27.20 -.20 27.40 1390 ---- ---- ---- ---- 27.60 -.20 27.80 1395 ---- ---- ---- ---- 28.00 -.20 28.20 1400 ---- ---- ---- ---- 28.40 -.30 28.70 1405 ---- ---- ---- ---- 28.80 -.30 29.10 1410 ---- ---- ---- ---- 29.20 -.30 29.50 1415 ---- ---- ---- ---- 29.70 -.30 30.00 1420 ---- ---- ---- ---- 30.10 -.40 30.50 1425 ---- ---- ---- ---- 30.50 -.40 30.90 1430 ---- ---- ---- ---- 31.00 -.40 31.40 1435 ---- ---- ---- ---- 31.40 -.40 31.80 1440 ---- ---- ---- ---- 31.90 -.40 32.30 1445 ---- ---- ---- ---- 32.30 -.50 32.80 1450 ---- ---- ---- ---- 32.80 -.50 33.30 1455 ---- ---- ---- ---- 33.30 -.50 33.80 1460 ---- ---- ---- ---- 33.80 -.50 34.30 1465 ---- ---- ---- ---- 34.20 -.60 34.80 1470 ---- ---- ---- ---- 34.70 -.60 35.30 1475 ---- ---- ---- ---- 35.20 -.60 35.80 1480 ---- ---- ---- ---- 35.70 -.70 36.40 1485 ---- ---- ---- ---- 36.30 -.60 36.90 1490 ---- ---- ---- ---- 36.80 -.60 37.40 1495 ---- ---- ---- ---- 37.30 -.70 38.00 1500 ---- ---- ---- ---- 37.90 -.60 38.50 1505 ---- ---- ---- ---- 38.40 -.70 39.10 1510 ---- ---- ---- ---- 39.00 -.70 39.70 1515 ---- ---- ---- ---- 39.60 -.70 40.30 1520 ---- ---- ---- ---- 40.20 -.70 40.90 1525 ---- ---- ---- ---- 40.80 -.70 41.50 1530 ---- ---- ---- ---- 41.40 -.70 42.10 1535 ---- ---- ---- ---- 42.00 -.70 42.70 1540 ---- ---- ---- ---- 42.60 -.70 43.30 1545 ---- ---- ---- ---- 43.30 -.60 43.90 1550 ---- ---- ---- ---- 43.90 -.70 44.60 1555 ---- ---- ---- ---- 44.60 -.60 45.20 1560 ---- ---- ---- ---- 45.30 -.60 45.90 1565 ---- ---- ---- ---- 46.00 -.60 46.60 1570 ---- ---- ---- ---- 46.70 -.60 47.30 1575 ---- ---- ---- ---- 47.40 -.60 48.00 1580 ---- ---- ---- ---- 48.10 -.60 48.70 1585 ---- ---- ---- ---- 48.90 -.50 49.40 1590 ---- ---- ---- ---- 49.60 -.60 50.20 1595 ---- ---- ---- ---- 50.40 -.50 50.90 1600 ---- ---- ---- ---- 51.20 -.50 51.70 1605 ---- ---- ---- ---- 52.00 -.50 52.50 1610 ---- ---- ---- ---- 52.80 -.50 53.30 1615 ---- ---- ---- ---- 53.60 -.50 54.10 1620 ---- ---- ---- ---- 54.40 -.60 55.00 1625 ---- ---- ---- ---- 55.30 -.50 55.80 1630 ---- ---- ---- ---- 56.10 -.60 56.70 1635 ---- ---- ---- ---- 57.00 -.60 57.60 1640 ---- ---- ---- ---- 57.90 -.60 58.50 1645 ---- ---- ---- ---- 58.80 -.60 59.40 1650 ---- ---- ---- ---- 59.70 -.70 60.40 1655 ---- ---- ---- ---- 60.60 -.80 61.40 1660 ---- ---- ---- ---- 61.50 -.90 62.40 1665 ---- ---- ---- ---- 62.50 -.90 63.40 1670 ---- ---- ---- ---- 63.40 -1.10 64.50 1675 ---- ---- ---- ---- 64.40 -1.20 65.60 1680 ---- ---- ---- ---- 65.40 -1.20 66.60 1685 ---- ---- ---- ---- 66.40 -1.30 67.70 1690 ---- ---- ---- ---- 67.50 -1.40 68.90 1695 ---- ---- ---- ---- 68.60 -1.40 70.00 1700 ---- ---- ---- ---- 69.70 -1.40 71.10 100 1705 ---- ---- ---- ---- 70.80 -1.50 72.30 1710 ---- ---- ---- ---- 72.00 -1.50 73.50 1715 ---- ---- ---- ---- 73.20 -1.50 74.70 1720 ---- ---- ---- ---- 74.40 -1.50 75.90 1725 ---- ---- ---- ---- 75.70 -1.40 77.10 1730 ---- ---- ---- ---- 77.00 -1.30 78.30 1735 ---- ---- ---- ---- 78.30 -1.30 79.60 1740 ---- ---- ---- ---- 79.70 -1.20 80.90 1745 ---- ---- ---- ---- 81.10 -1.10 82.20 1750 ---- ---- ---- ---- 82.50 -1.10 83.60 1755 ---- ---- ---- ---- 83.90 -1.00 84.90 1760 ---- ---- ---- ---- 85.40 -.90 86.30 1765 ---- ---- ---- ---- 86.90 -.90 87.80 1770 ---- ---- ---- ---- 88.40 -.80 89.20 1775 ---- ---- ---- ---- 90.00 -.70 90.70 1780 ---- ---- ---- ---- 91.60 -.60 92.20 1785 ---- ---- ---- ---- 93.20 -.50 93.70 1790 ---- ---- ---- ---- 94.90 -.40 95.30 1795 ---- ---- ---- ---- 96.60 -.30 96.90 1800 ---- ---- ---- ---- 98.30 -.30 98.60 1805 ---- ---- ---- ---- 100.10 -.20 100.30 1810 ---- ---- ---- ---- 101.80 -.20 102.00 1815 ---- ---- ---- ---- 103.70 -.10 103.80 1820 ---- ---- ---- ---- 105.50 -.10 105.60 1825 ---- ---- ---- ---- 107.40 UNCH 107.40 1830 ---- ---- ---- ---- 109.30 UNCH 109.30 1835 ---- ---- ---- ---- 111.20 UNCH 111.20 1840 ---- ---- ---- ---- 113.20 UNCH 113.20 1845 ---- ---- ---- ---- 115.20 +.10 115.10 1850 ---- ---- ---- ---- 117.20 UNCH 117.20 1855 ---- ---- ---- ---- 119.20 UNCH 119.20 1860 ---- ---- ---- ---- 121.30 UNCH 121.30 1865 ---- ---- ---- ---- 123.40 UNCH 123.40 1870 ---- ---- ---- ---- 125.50 -.10 125.60 1875 ---- ---- ---- ---- 127.70 -.10 127.80 1880 ---- ---- ---- ---- 129.90 -.10 130.00 1885 ---- ---- ---- ---- 132.10 -.20 132.30 1890 ---- ---- ---- ---- 134.30 -.30 134.60 1895 ---- ---- ---- ---- 136.60 -.30 136.90 1900 ---- ---- ---- ---- 138.90 -.40 139.30 1905 ---- ---- ---- ---- 141.30 -.40 141.70 1910 ---- ---- ---- ---- 143.60 -.50 144.10 1915 ---- ---- ---- ---- 146.00 -.60 146.60 1920 ---- ---- ---- ---- 148.50 -.50 149.00 1925 ---- ---- ---- ---- 150.90 -.70 151.60 1930 ---- ---- ---- ---- 153.40 -.70 154.10 1935 ---- ---- ---- ---- 155.90 -.80 156.70 1940 ---- ---- ---- ---- 158.50 -.80 159.30 1945 ---- ---- ---- ---- 161.00 -.90 161.90 1950 ---- ---- ---- ---- 163.60 -1.00 164.60 1955 ---- ---- ---- ---- 166.30 -.90 167.20 1960 ---- ---- ---- ---- 168.90 -1.10 170.00 1965 ---- ---- ---- ---- 171.60 -1.10 172.70 1970 ---- ---- ---- ---- 174.30 -1.10 175.40 1975 ---- ---- ---- ---- 177.10 -1.10 178.20 1980 ---- ---- ---- ---- 179.80 -1.20 181.00 1985 ---- ---- ---- ---- 182.60 -1.30 183.90 1990 ---- ---- ---- ---- 185.50 -1.20 186.70 1995 ---- ---- ---- ---- 188.30 -1.30 189.60 2000 ---- ---- ---- ---- 191.20 -1.30 192.50 2005 ---- ---- ---- ---- 194.10 -1.30 195.40 2010 ---- ---- ---- ---- 197.00 -1.30 198.30 2015 ---- ---- ---- ---- 200.00 -1.30 201.30 2020 ---- ---- ---- ---- 203.00 -1.30 204.30 2025 ---- ---- ---- ---- 206.00 -1.30 207.30 2030 ---- ---- ---- ---- 209.10 -1.20 210.30 2035 ---- ---- ---- ---- 212.20 -1.20 213.40 2040 ---- ---- ---- ---- 215.30 -1.20 216.50 2045 ---- ---- ---- ---- 218.50 -1.10 219.60 2050 ---- ---- ---- ---- 221.60 -1.20 222.80 2055 ---- ---- ---- ---- 224.80 -1.10 225.90 2060 ---- ---- ---- ---- 228.10 -1.00 229.10 2065 ---- ---- ---- ---- 231.30 -1.10 232.40 2070 ---- ---- ---- ---- 234.60 -1.00 235.60 2075 ---- ---- ---- ---- 238.00 -.90 238.90 2080 ---- ---- ---- ---- 241.30 -.90 242.20 2085 ---- ---- ---- ---- 244.70 -.90 245.60 2090 ---- ---- ---- ---- 248.10 -.80 248.90 2095 ---- ---- ---- ---- 251.60 -.80 252.40 2100 ---- ---- ---- ---- 255.10 -.70 255.80 2105 ---- ---- ---- ---- 258.60 -.60 259.20 2110 ---- ---- ---- ---- 262.10 -.60 262.70 2115 ---- ---- ---- ---- 265.60 -.60 266.20 2120 ---- ---- ---- ---- 269.20 -.60 269.80 2125 ---- ---- ---- ---- 272.80 -.50 273.30 2130 ---- ---- ---- ---- 276.40 -.50 276.90 2135 ---- ---- ---- ---- 280.00 -.50 280.50 2140 ---- ---- ---- ---- 283.70 -.40 284.10 2145 ---- ---- ---- ---- 287.40 -.30 287.70 2150 ---- ---- ---- ---- 291.00 -.40 291.40 2155 ---- ---- ---- ---- 294.70 -.40 295.10 2160 ---- ---- ---- ---- 298.40 -.40 298.80 2165 ---- ---- ---- ---- 302.10 -.40 302.50 2170 ---- ---- ---- ---- 305.80 -.40 306.20 2175 ---- ---- ---- ---- 309.60 -.40 310.00 2180 ---- ---- ---- ---- 313.30 -.40 313.70 2185 ---- ---- ---- ---- 317.00 -.50 317.50 2190 ---- ---- ---- ---- 320.80 -.50 321.30 2195 ---- ---- ---- ---- 324.50 -.60 325.10 2200 ---- ---- ---- ---- 328.30 -.60 328.90 2205 ---- ---- ---- ---- 332.10 -.60 332.70 2210 ---- ---- ---- ---- 335.90 -.70 336.60 2215 ---- ---- ---- ---- 339.70 -.70 340.40 2220 ---- ---- ---- ---- 343.50 -.80 344.30 2225 ---- ---- ---- ---- 347.30 -.90 348.20 2230 ---- ---- ---- ---- 351.20 -.90 352.10 2235 ---- ---- ---- ---- 355.10 -.90 356.00 2240 ---- ---- ---- ---- 359.00 -.90 359.90 2245 ---- ---- ---- ---- 362.90 -1.00 363.90 2250 ---- ---- ---- ---- 366.80 -1.00 367.80 2255 ---- ---- ---- ---- 370.80 -1.00 371.80 2260 ---- ---- ---- ---- 374.80 -1.00 375.80 2265 ---- ---- ---- ---- 378.80 -1.00 379.80 2270 ---- ---- ---- ---- 382.90 -.90 383.80 2275 ---- ---- ---- ---- 387.00 -.80 387.80 2280 ---- ---- ---- ---- 391.10 -.80 391.90 2285 ---- ---- ---- ---- 395.20 -.70 395.90 2290 ---- ---- ---- ---- 399.20 -.80 400.00 2295 ---- ---- ---- ---- 403.30 -.70 404.00 2300 ---- ---- ---- ---- 407.40 -.70 408.10 2305 ---- ---- ---- ---- 411.40 -.80 412.20 2310 ---- ---- ---- ---- 415.40 -.90 416.30 2315 ---- ---- ---- ---- 419.50 -.90 420.40 2320 ---- ---- ---- ---- 423.50 -1.00 424.50 2325 ---- ---- ---- ---- 427.60 -1.00 428.60 2330 ---- ---- ---- ---- 431.60 -1.20 432.80 2335 ---- ---- ---- ---- 435.70 -1.20 436.90 2340 ---- ---- ---- ---- 439.80 -1.30 441.10 2345 ---- ---- ---- ---- 443.90 -1.30 445.20 2350 ---- ---- ---- ---- 448.00 -1.40 449.40 2355 ---- ---- ---- ---- 452.10 -1.50 453.60 2360 ---- ---- ---- ---- 456.20 -1.60 457.80 2365 ---- ---- ---- ---- 460.30 -1.70 462.00 2370 ---- ---- ---- ---- 464.40 -1.80 466.20 2375 ---- ---- ---- ---- 468.60 -1.80 470.40 2380 ---- ---- ---- ---- 472.70 -1.90 474.60 2390 ---- ---- ---- ---- 481.10 -2.00 483.10 2400 ---- ---- ---- ---- 489.40 -2.20 491.60 2410 ---- ---- ---- ---- 497.80 -2.40 500.20 2420 ---- ---- ---- ---- 506.30 -2.40 508.70 2425 ---- ---- ---- ---- 510.50 -2.50 513.00 2430 ---- ---- ---- ---- 514.70 -2.60 517.30 2440 ---- ---- ---- ---- 523.20 -2.80 526.00 2450 ---- ---- ---- ---- 531.70 -2.90 534.60 2460 ---- ---- ---- ---- 540.30 -3.00 543.30 2470 ---- ---- ---- ---- 548.90 -3.10 552.00 2475 ---- ---- ---- ---- 553.20 -3.20 556.40 2500 ---- ---- ---- ---- 574.80 -3.50 578.30 2525 ---- ---- ---- ---- 596.60 -3.80 600.40 2550 ---- ---- ---- ---- 618.50 -4.20 622.70 2575 ---- ---- ---- ---- 640.60 -4.40 645.00 2600 ---- ---- ---- ---- 662.90 -4.60 667.50 2625 ---- ---- ---- ---- 685.30 -4.90 690.20 2650 ---- ---- ---- ---- 707.80 -5.10 712.90 950 ---- ---- ---- ---- 6.10 +.90 5.20 975 ---- ---- ---- ---- 6.80 +.90 5.90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 14.50 +1.50 13.00 1050 ---- ---- ---- ---- 15.70 +1.50 14.20 1075 ---- ---- ---- ---- 17.00 +1.50 15.50 1100 ---- ---- ---- ---- 18.30 +1.40 16.90 1125 ---- ---- ---- ---- 19.70 +1.40 18.30 1150 ---- ---- ---- ---- 21.10 +1.30 19.80 1175 ---- ---- ---- ---- 22.70 +1.20 21.50 1200 ---- ---- ---- ---- 24.30 +1.10 23.20 1220 ---- ---- ---- ---- 25.60 +1.00 24.60 1225 ---- ---- ---- ---- 25.90 +1.00 24.90 1230 ---- ---- ---- ---- 26.30 +1.00 25.30 1240 ---- ---- ---- ---- 27.00 +.90 26.10 1250 ---- ---- ---- ---- 27.70 +.90 26.80 1260 ---- ---- ---- ---- 28.40 +.80 27.60 1270 ---- ---- ---- ---- 29.10 +.70 28.40 1275 ---- ---- ---- ---- 29.50 +.70 28.80 1280 ---- ---- ---- ---- 29.90 +.70 29.20 1290 ---- ---- ---- ---- 30.70 +.70 30.00 1300 ---- ---- ---- ---- 31.40 +.50 30.90 1310 ---- ---- ---- ---- 32.20 +.50 31.70 1315 ---- ---- ---- ---- 32.60 +.40 32.20 1320 ---- ---- ---- ---- 33.00 +.40 32.60 1325 ---- ---- ---- ---- 33.40 +.30 33.10 1330 ---- ---- ---- ---- 33.90 +.40 33.50 1335 ---- ---- ---- ---- 34.30 +.30 34.00 1340 ---- ---- ---- ---- 34.70 +.30 34.40 1345 ---- ---- ---- ---- 35.10 +.20 34.90 1350 ---- ---- ---- ---- 35.60 +.20 35.40 1355 ---- ---- ---- ---- 36.00 +.20 35.80 1360 ---- ---- ---- ---- 36.40 +.10 36.30 1365 ---- ---- ---- ---- 36.90 +.10 36.80 1370 ---- ---- ---- ---- 37.30 UNCH 37.30 1375 ---- ---- ---- ---- 37.80 +.10 37.70 1380 ---- ---- ---- ---- 38.20 UNCH 38.20 1385 ---- ---- ---- ---- 38.70 UNCH 38.70 1390 ---- ---- ---- ---- 39.10 -.10 39.20 1395 ---- ---- ---- ---- 39.60 -.10 39.70 1400 ---- ---- ---- ---- 40.10 -.10 40.20 1405 ---- ---- ---- ---- 40.60 -.20 40.80 1410 ---- ---- ---- ---- 41.00 -.30 41.30 1415 ---- ---- ---- ---- 41.50 -.30 41.80 1420 ---- ---- ---- ---- 42.00 -.30 42.30 1425 ---- ---- ---- ---- 42.50 -.30 42.80 1430 ---- ---- ---- ---- 43.00 -.40 43.40 1435 ---- ---- ---- ---- 43.50 -.40 43.90 1440 ---- ---- ---- ---- 44.00 -.50 44.50 1445 ---- ---- ---- ---- 44.50 -.50 45.00 1450 ---- ---- ---- ---- 45.10 -.50 45.60 1455 ---- ---- ---- ---- 45.60 -.50 46.10 1460 ---- ---- ---- ---- 46.10 -.60 46.70 1465 ---- ---- ---- ---- 46.70 -.60 47.30 1470 ---- ---- ---- ---- 47.20 -.60 47.80 1475 ---- ---- ---- ---- 47.80 -.60 48.40 1480 ---- ---- ---- ---- 48.30 -.70 49.00 1485 ---- ---- ---- ---- 48.90 -.70 49.60 1490 ---- ---- ---- ---- 49.50 -.70 50.20 1495 ---- ---- ---- ---- 50.10 -.70 50.80 1500 ---- ---- ---- ---- 50.70 -.70 51.40 1505 ---- ---- ---- ---- 51.30 -.70 52.00 1510 ---- ---- ---- ---- 51.90 -.80 52.70 1515 ---- ---- ---- ---- 52.50 -.80 53.30 1520 ---- ---- ---- ---- 53.10 -.80 53.90 1525 ---- ---- ---- ---- 53.80 -.80 54.60 1530 ---- ---- ---- ---- 54.40 -.80 55.20 1535 ---- ---- ---- ---- 55.10 -.80 55.90 1540 ---- ---- ---- ---- 55.70 -.90 56.60 1545 ---- ---- ---- ---- 56.40 -.80 57.20 1550 ---- ---- ---- ---- 57.10 -.80 57.90 1555 ---- ---- ---- ---- 57.80 -.80 58.60 1560 ---- ---- ---- ---- 58.50 -.80 59.30 1565 ---- ---- ---- ---- 59.30 -.80 60.10 1570 ---- ---- ---- ---- 60.00 -.80 60.80 1575 ---- ---- ---- ---- 60.70 -.80 61.50 1580 ---- ---- ---- ---- 61.50 -.80 62.30 1585 ---- ---- ---- ---- 62.30 -.70 63.00 1590 ---- ---- ---- ---- 63.10 -.70 63.80 1595 ---- ---- ---- ---- 63.90 -.70 64.60 1600 ---- ---- ---- ---- 64.70 -.70 65.40 1605 ---- ---- ---- ---- 65.50 -.70 66.20 1610 ---- ---- ---- ---- 66.40 -.60 67.00 1615 ---- ---- ---- ---- 67.20 -.60 67.80 1620 ---- ---- ---- ---- 68.10 -.60 68.70 1625 ---- ---- ---- ---- 68.90 -.70 69.60 1630 ---- ---- ---- ---- 69.80 -.60 70.40 1635 ---- ---- ---- ---- 70.70 -.60 71.30 1640 ---- ---- ---- ---- 71.60 -.70 72.30 1645 ---- ---- ---- ---- 72.60 -.60 73.20 1650 ---- ---- ---- ---- 73.50 -.70 74.20 1655 ---- ---- ---- ---- 74.40 -.80 75.20 1660 ---- ---- ---- ---- 75.40 -.80 76.20 1665 ---- ---- ---- ---- 76.40 -.80 77.20 1670 ---- ---- ---- ---- 77.40 -.80 78.20 1675 ---- ---- ---- ---- 78.40 -.90 79.30 1680 ---- ---- ---- ---- 79.40 -1.00 80.40 1685 ---- ---- ---- ---- 80.40 -1.10 81.50 1690 ---- ---- ---- ---- 81.40 -1.20 82.60 1695 ---- ---- ---- ---- 82.50 -1.30 83.80 1700 ---- ---- ---- ---- 83.50 -1.50 85.00 1705 ---- ---- ---- ---- 84.60 -1.60 86.20 1710 ---- ---- ---- ---- 85.80 -1.60 87.40 1715 ---- ---- ---- ---- 86.90 -1.70 88.60 1720 ---- ---- ---- ---- 88.10 -1.70 89.80 1725 ---- ---- ---- ---- 89.40 -1.60 91.00 1730 ---- ---- ---- ---- 90.60 -1.70 92.30 1735 ---- ---- ---- ---- 91.90 -1.60 93.50 1740 ---- ---- ---- ---- 93.20 -1.60 94.80 1745 ---- ---- ---- ---- 94.60 -1.50 96.10 1750 ---- ---- ---- ---- 95.90 -1.60 97.50 1755 ---- ---- ---- ---- 97.30 -1.50 98.80 1760 ---- ---- ---- ---- 98.80 -1.40 100.20 1765 ---- ---- ---- ---- 100.20 -1.40 101.60 1770 ---- ---- ---- ---- 101.70 -1.30 103.00 1775 ---- ---- ---- ---- 103.30 -1.10 104.40 1780 ---- ---- ---- ---- 104.80 -1.10 105.90 1785 ---- ---- ---- ---- 106.40 -1.00 107.40 1790 ---- ---- ---- ---- 108.00 -.90 108.90 1795 ---- ---- ---- ---- 109.70 -.70 110.40 1800 ---- ---- ---- ---- 111.40 -.60 112.00 1805 ---- ---- ---- ---- 113.10 -.50 113.60 1810 ---- ---- ---- ---- 114.80 -.50 115.30 1815 ---- ---- ---- ---- 116.60 -.40 117.00 1820 ---- ---- ---- ---- 118.40 -.30 118.70 1825 ---- ---- ---- ---- 120.20 -.30 120.50 1830 ---- ---- ---- ---- 122.10 -.20 122.30 1835 ---- ---- ---- ---- 124.00 -.10 124.10 1840 ---- ---- ---- ---- 125.90 -.10 126.00 1845 ---- ---- ---- ---- 127.90 UNCH 127.90 1850 ---- ---- ---- ---- 129.80 UNCH 129.80 1855 ---- ---- ---- ---- 131.80 UNCH 131.80 1860 ---- ---- ---- ---- 133.90 +.10 133.80 1865 ---- ---- ---- ---- 135.90 UNCH 135.90 1870 ---- ---- ---- ---- 138.00 UNCH 138.00 1875 ---- ---- ---- ---- 140.10 UNCH 140.10 1880 ---- ---- ---- ---- 142.30 UNCH 142.30 1885 ---- ---- ---- ---- 144.40 UNCH 144.40 1890 ---- ---- ---- ---- 146.60 -.10 146.70 1895 ---- ---- ---- ---- 148.90 UNCH 148.90 1900 ---- ---- ---- ---- 151.10 -.10 151.20 1905 ---- ---- ---- ---- 153.40 -.20 153.60 1910 ---- ---- ---- ---- 155.70 -.20 155.90 1915 ---- ---- ---- ---- 158.00 -.30 158.30 1920 ---- ---- ---- ---- 160.40 -.30 160.70 1925 ---- ---- ---- ---- 162.80 -.40 163.20 1930 ---- ---- ---- ---- 165.20 -.50 165.70 1935 ---- ---- ---- ---- 167.70 -.50 168.20 1940 ---- ---- ---- ---- 170.10 -.60 170.70 1945 ---- ---- ---- ---- 172.60 -.70 173.30 1950 ---- ---- ---- ---- 175.20 -.70 175.90 1955 ---- ---- ---- ---- 177.70 -.80 178.50 1960 ---- ---- ---- ---- 180.30 -.90 181.20 1965 ---- ---- ---- ---- 182.90 -1.00 183.90 1970 ---- ---- ---- ---- 185.60 -1.00 186.60 1975 ---- ---- ---- ---- 188.20 -1.10 189.30 1980 ---- ---- ---- ---- 190.90 -1.10 192.00 1985 ---- ---- ---- ---- 193.70 -1.10 194.80 1990 ---- ---- ---- ---- 196.40 -1.20 197.60 1995 ---- ---- ---- ---- 199.20 -1.20 200.40 2000 ---- ---- ---- ---- 202.00 -1.30 203.30 2005 ---- ---- ---- ---- 204.80 -1.30 206.10 2010 ---- ---- ---- ---- 207.70 -1.30 209.00 2015 ---- ---- ---- ---- 210.50 -1.40 211.90 2020 ---- ---- ---- ---- 213.50 -1.30 214.80 2025 ---- ---- ---- ---- 216.40 -1.40 217.80 2030 ---- ---- ---- ---- 219.40 -1.30 220.70 2035 ---- ---- ---- ---- 222.30 -1.40 223.70 2040 ---- ---- ---- ---- 225.40 -1.30 226.70 2045 ---- ---- ---- ---- 228.40 -1.40 229.80 2050 ---- ---- ---- ---- 231.50 -1.30 232.80 2055 ---- ---- ---- ---- 234.60 -1.30 235.90 2060 ---- ---- ---- ---- 237.70 -1.30 239.00 2065 ---- ---- ---- ---- 240.90 -1.20 242.10 2070 ---- ---- ---- ---- 244.10 -1.20 245.30 2075 ---- ---- ---- ---- 247.30 -1.20 248.50 2080 ---- ---- ---- ---- 250.60 -1.10 251.70 2085 ---- ---- ---- ---- 253.80 -1.10 254.90 2090 ---- ---- ---- ---- 257.20 -1.00 258.20 2095 ---- ---- ---- ---- 260.50 -1.00 261.50 2100 ---- ---- ---- ---- 263.90 -.90 264.80 2105 ---- ---- ---- ---- 267.30 -.90 268.20 2110 ---- ---- ---- ---- 270.70 -.90 271.60 2115 ---- ---- ---- ---- 274.20 -.80 275.00 2120 ---- ---- ---- ---- 277.70 -.70 278.40 2125 ---- ---- ---- ---- 281.20 -.70 281.90 2130 ---- ---- ---- ---- 284.70 -.60 285.30 2135 ---- ---- ---- ---- 288.30 -.60 288.90 2140 ---- ---- ---- ---- 291.90 -.50 292.40 2145 ---- ---- ---- ---- 295.50 -.50 296.00 2150 ---- ---- ---- ---- 299.10 -.40 299.50 2155 ---- ---- ---- ---- 302.70 -.40 303.10 2160 ---- ---- ---- ---- 306.40 -.40 306.80 2165 ---- ---- ---- ---- 310.00 -.40 310.40 2170 ---- ---- ---- ---- 313.70 -.40 314.10 2175 ---- ---- ---- ---- 317.40 -.30 317.70 2180 ---- ---- ---- ---- 321.10 -.30 321.40 2185 ---- ---- ---- ---- 324.80 -.30 325.10 2190 ---- ---- ---- ---- 328.50 -.40 328.90 2195 ---- ---- ---- ---- 332.20 -.40 332.60 2200 ---- ---- ---- ---- 336.00 -.40 336.40 2205 ---- ---- ---- ---- 339.70 -.40 340.10 2210 ---- ---- ---- ---- 343.40 -.50 343.90 2215 ---- ---- ---- ---- 347.10 -.60 347.70 2220 ---- ---- ---- ---- 350.90 -.60 351.50 2225 ---- ---- ---- ---- 354.70 -.60 355.30 2230 ---- ---- ---- ---- 358.40 -.80 359.20 2235 ---- ---- ---- ---- 362.20 -.80 363.00 2240 ---- ---- ---- ---- 366.00 -.90 366.90 2245 ---- ---- ---- ---- 369.80 -.90 370.70 2250 ---- ---- ---- ---- 373.70 -.90 374.60 2255 ---- ---- ---- ---- 377.50 -1.00 378.50 2260 ---- ---- ---- ---- 381.40 -1.10 382.50 2265 ---- ---- ---- ---- 385.30 -1.10 386.40 2270 ---- ---- ---- ---- 389.20 -1.10 390.30 2275 ---- ---- ---- ---- 393.20 -1.10 394.30 2280 ---- ---- ---- ---- 397.20 -1.00 398.20 2285 ---- ---- ---- ---- 401.20 -1.00 402.20 2290 ---- ---- ---- ---- 405.20 -1.00 406.20 2295 ---- ---- ---- ---- 409.30 -.90 410.20 2300 ---- ---- ---- ---- 413.40 -.80 414.20 2305 ---- ---- ---- ---- 417.50 -.70 418.20 2310 ---- ---- ---- ---- 421.50 -.80 422.30 2315 ---- ---- ---- ---- 425.60 -.70 426.30 2320 ---- ---- ---- ---- 429.60 -.80 430.40 2325 ---- ---- ---- ---- 433.60 -.80 434.40 2330 ---- ---- ---- ---- 437.60 -.90 438.50 2335 ---- ---- ---- ---- 441.60 -1.00 442.60 2340 ---- ---- ---- ---- 445.60 -1.10 446.70 2345 ---- ---- ---- ---- 449.60 -1.20 450.80 2350 ---- ---- ---- ---- 453.70 -1.20 454.90 2355 ---- ---- ---- ---- 457.70 -1.30 459.00 2360 ---- ---- ---- ---- 461.80 -1.30 463.10 2365 ---- ---- ---- ---- 465.80 -1.50 467.30 2370 ---- ---- ---- ---- 469.90 -1.50 471.40 2375 ---- ---- ---- ---- 474.00 -1.60 475.60 2380 ---- ---- ---- ---- 478.10 -1.60 479.70 2390 ---- ---- ---- ---- 486.40 -1.70 488.10 2400 ---- ---- ---- ---- 494.70 -1.70 496.40 2410 ---- ---- ---- ---- 503.00 -1.80 504.80 2420 ---- ---- ---- ---- 511.40 -1.90 513.30 2425 ---- ---- ---- ---- 515.60 -1.90 517.50 2430 ---- ---- ---- ---- 519.90 -1.80 521.70 2440 ---- ---- ---- ---- 528.30 -1.90 530.20 2450 ---- ---- ---- ---- 536.90 -1.80 538.70 2460 ---- ---- ---- ---- 545.40 -1.90 547.30 2470 ---- ---- ---- ---- 554.00 -1.90 555.90 2475 ---- ---- ---- ---- 558.30 -1.80 560.10 2480 ---- ---- ---- ---- 562.70 -1.80 564.50 2500 ---- ---- ---- ---- 580.00 -1.70 581.70 2525 ---- ---- ---- ---- 601.90 -1.60 603.50 2550 ---- ---- ---- ---- 624.00 -1.30 625.30 2575 ---- ---- ---- ---- 646.20 -1.20 647.40 2600 ---- ---- ---- ---- 668.50 -1.00 669.50 2625 ---- ---- ---- ---- 691.00 -.80 691.80 2650 ---- ---- ---- ---- 713.60 -.60 714.20 2675 ---- ---- ---- ---- 736.20 -.50 736.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 25.00 +2.10 22.90 1100 ---- ---- ---- ---- 26.70 +2.10 24.60 1125 ---- ---- ---- ---- 28.40 +2.00 26.40 1150 ---- ---- ---- ---- 30.20 +1.90 28.30 1175 ---- ---- ---- ---- 32.00 +1.70 30.30 1200 ---- ---- ---- ---- 33.90 +1.60 32.30 1225 ---- ---- ---- ---- 35.90 +1.40 34.50 1250 ---- ---- ---- ---- 38.00 +1.30 36.70 1270 ---- ---- ---- ---- 39.70 +1.20 38.50 1275 ---- ---- ---- ---- 40.10 +1.10 39.00 1280 ---- ---- ---- ---- 40.60 +1.10 39.50 1290 ---- ---- ---- ---- 41.50 +1.10 40.40 1300 ---- ---- ---- ---- 42.30 +.90 41.40 1310 ---- ---- ---- ---- 43.30 +.90 42.40 1320 ---- ---- ---- ---- 44.20 +.80 43.40 1325 ---- ---- ---- ---- 44.60 +.70 43.90 1330 ---- ---- ---- ---- 45.10 +.70 44.40 1340 ---- ---- ---- ---- 46.10 +.60 45.50 1350 ---- ---- ---- ---- 47.00 +.50 46.50 1360 ---- ---- ---- ---- 48.00 +.40 47.60 1370 ---- ---- ---- ---- 49.00 +.30 48.70 1375 ---- ---- ---- ---- 49.50 +.30 49.20 1380 ---- ---- ---- ---- 50.00 +.20 49.80 1385 ---- ---- ---- ---- 50.50 +.20 50.30 1390 ---- ---- ---- ---- 51.00 +.10 50.90 1395 ---- ---- ---- ---- 51.50 +.10 51.40 1400 ---- ---- ---- ---- 52.10 +.10 52.00 1405 ---- ---- ---- ---- 52.60 UNCH 52.60 1410 ---- ---- ---- ---- 53.10 -.10 53.20 1415 ---- ---- ---- ---- 53.60 -.10 53.70 1420 ---- ---- ---- ---- 54.20 -.10 54.30 1425 ---- ---- ---- ---- 54.70 -.20 54.90 1430 ---- ---- ---- ---- 55.30 -.20 55.50 1435 ---- ---- ---- ---- 55.80 -.30 56.10 1440 ---- ---- ---- ---- 56.40 -.30 56.70 1445 ---- ---- ---- ---- 56.90 -.40 57.30 1450 ---- ---- ---- ---- 57.50 -.40 57.90 1455 ---- ---- ---- ---- 58.10 -.40 58.50 1460 ---- ---- ---- ---- 58.60 -.50 59.10 1465 ---- ---- ---- ---- 59.20 -.50 59.70 1470 ---- ---- ---- ---- 59.80 -.50 60.30 1475 ---- ---- ---- ---- 60.40 -.60 61.00 1480 ---- ---- ---- ---- 61.00 -.60 61.60 1485 ---- ---- ---- ---- 61.60 -.60 62.20 1490 ---- ---- ---- ---- 62.20 -.70 62.90 1495 ---- ---- ---- ---- 62.80 -.70 63.50 1500 ---- ---- ---- ---- 63.40 -.80 64.20 1505 ---- ---- ---- ---- 64.00 -.80 64.80 1510 ---- ---- ---- ---- 64.70 -.80 65.50 1515 ---- ---- ---- ---- 65.30 -.90 66.20 1520 ---- ---- ---- ---- 66.00 -.80 66.80 1525 ---- ---- ---- ---- 66.60 -.90 67.50 1530 ---- ---- ---- ---- 67.30 -.90 68.20 1535 ---- ---- ---- ---- 68.00 -.90 68.90 1540 ---- ---- ---- ---- 68.70 -.90 69.60 1545 ---- ---- ---- ---- 69.30 -1.00 70.30 1550 ---- ---- ---- ---- 70.10 -.90 71.00 1555 ---- ---- ---- ---- 70.80 -.90 71.70 1560 ---- ---- ---- ---- 71.50 -.90 72.40 1565 ---- ---- ---- ---- 72.20 -1.00 73.20 1570 ---- ---- ---- ---- 73.00 -.90 73.90 1575 ---- ---- ---- ---- 73.70 -1.00 74.70 1580 ---- ---- ---- ---- 74.50 -.90 75.40 1585 ---- ---- ---- ---- 75.30 -.90 76.20 1590 ---- ---- ---- ---- 76.10 -.90 77.00 1595 ---- ---- ---- ---- 76.90 -.90 77.80 1600 ---- ---- ---- ---- 77.70 -.90 78.60 1605 ---- ---- ---- ---- 78.50 -.90 79.40 1610 ---- ---- ---- ---- 79.40 -.80 80.20 1615 ---- ---- ---- ---- 80.20 -.80 81.00 1620 ---- ---- ---- ---- 81.10 -.80 81.90 1625 ---- ---- ---- ---- 82.00 -.70 82.70 1630 ---- ---- ---- ---- 82.90 -.70 83.60 1635 ---- ---- ---- ---- 83.80 -.70 84.50 1640 ---- ---- ---- ---- 84.70 -.70 85.40 1645 ---- ---- ---- ---- 85.60 -.70 86.30 1650 ---- ---- ---- ---- 86.60 -.70 87.30 1655 ---- ---- ---- ---- 87.50 -.70 88.20 1660 ---- ---- ---- ---- 88.50 -.70 89.20 1665 ---- ---- ---- ---- 89.50 -.70 90.20 1670 ---- ---- ---- ---- 90.50 -.70 91.20 1675 ---- ---- ---- ---- 91.50 -.70 92.20 1680 ---- ---- ---- ---- 92.50 -.70 93.20 1685 ---- ---- ---- ---- 93.50 -.80 94.30 1690 ---- ---- ---- ---- 94.50 -.90 95.40 1695 ---- ---- ---- ---- 95.60 -.90 96.50 1700 ---- ---- ---- ---- 96.60 -1.10 97.70 1705 ---- ---- ---- ---- 97.70 -1.10 98.80 1710 ---- ---- ---- ---- 98.80 -1.20 100.00 1715 ---- ---- ---- ---- 99.80 -1.40 101.20 1720 ---- ---- ---- ---- 101.00 -1.50 102.50 1725 ---- ---- ---- ---- 102.10 -1.60 103.70 1730 ---- ---- ---- ---- 103.30 -1.70 105.00 1735 ---- ---- ---- ---- 104.50 -1.70 106.20 1740 ---- ---- ---- ---- 105.70 -1.80 107.50 1745 ---- ---- ---- ---- 106.90 -1.90 108.80 1750 ---- ---- ---- ---- 108.20 -1.90 110.10 1755 ---- ---- ---- ---- 109.60 -1.80 111.40 1760 ---- ---- ---- ---- 110.90 -1.80 112.70 1765 ---- ---- ---- ---- 112.30 -1.80 114.10 1770 ---- ---- ---- ---- 113.70 -1.70 115.40 1775 ---- ---- ---- ---- 115.10 -1.70 116.80 1780 ---- ---- ---- ---- 116.60 -1.60 118.20 1785 ---- ---- ---- ---- 118.10 -1.60 119.70 1790 ---- ---- ---- ---- 119.70 -1.40 121.10 1795 ---- ---- ---- ---- 121.20 -1.40 122.60 1800 ---- ---- ---- ---- 122.80 -1.30 124.10 1805 ---- ---- ---- ---- 124.50 -1.10 125.60 1810 ---- ---- ---- ---- 126.10 -1.10 127.20 1815 ---- ---- ---- ---- 127.80 -.90 128.70 1820 ---- ---- ---- ---- 129.60 -.70 130.30 1825 ---- ---- ---- ---- 131.30 -.70 132.00 1830 ---- ---- ---- ---- 133.10 -.60 133.70 1835 ---- ---- ---- ---- 134.90 -.50 135.40 1840 ---- ---- ---- ---- 136.80 -.30 137.10 1845 ---- ---- ---- ---- 138.60 -.30 138.90 1850 ---- ---- ---- ---- 140.50 -.20 140.70 1855 ---- ---- ---- ---- 142.50 -.10 142.60 1860 ---- ---- ---- ---- 144.40 -.10 144.50 1865 ---- ---- ---- ---- 146.40 UNCH 146.40 1870 ---- ---- ---- ---- 148.50 +.10 148.40 1875 ---- ---- ---- ---- 150.50 +.10 150.40 1880 ---- ---- ---- ---- 152.60 +.10 152.50 1885 ---- ---- ---- ---- 154.70 +.10 154.60 1890 ---- ---- ---- ---- 156.80 +.10 156.70 1895 ---- ---- ---- ---- 159.00 +.20 158.80 1900 ---- ---- ---- ---- 161.10 +.10 161.00 1905 ---- ---- ---- ---- 163.30 UNCH 163.30 1910 ---- ---- ---- ---- 165.60 +.10 165.50 1915 ---- ---- ---- ---- 167.80 UNCH 167.80 1920 ---- ---- ---- ---- 170.10 -.10 170.20 1925 ---- ---- ---- ---- 172.40 -.10 172.50 1930 ---- ---- ---- ---- 174.80 -.10 174.90 1935 ---- ---- ---- ---- 177.10 -.20 177.30 1940 ---- ---- ---- ---- 179.50 -.30 179.80 1945 ---- ---- ---- ---- 182.00 -.30 182.30 1950 ---- ---- ---- ---- 184.40 -.40 184.80 1955 ---- ---- ---- ---- 186.90 -.40 187.30 1960 ---- ---- ---- ---- 189.40 -.50 189.90 1965 ---- ---- ---- ---- 191.90 -.60 192.50 1970 ---- ---- ---- ---- 194.50 -.60 195.10 1975 ---- ---- ---- ---- 197.00 -.80 197.80 1980 ---- ---- ---- ---- 199.70 -.80 200.50 1985 ---- ---- ---- ---- 202.30 -.90 203.20 1990 ---- ---- ---- ---- 204.90 -1.00 205.90 1995 ---- ---- ---- ---- 207.60 -1.10 208.70 2000 ---- ---- ---- ---- 210.40 -1.10 211.50 2005 ---- ---- ---- ---- 213.10 -1.20 214.30 2010 ---- ---- ---- ---- 215.90 -1.20 217.10 2015 ---- ---- ---- ---- 218.60 -1.30 219.90 2020 ---- ---- ---- ---- 221.50 -1.30 222.80 2025 ---- ---- ---- ---- 224.30 -1.40 225.70 2030 ---- ---- ---- ---- 227.20 -1.40 228.60 2035 ---- ---- ---- ---- 230.10 -1.40 231.50 2040 ---- ---- ---- ---- 233.00 -1.50 234.50 2045 ---- ---- ---- ---- 235.90 -1.50 237.40 2050 ---- ---- ---- ---- 238.90 -1.50 240.40 2055 ---- ---- ---- ---- 241.90 -1.50 243.40 2060 ---- ---- ---- ---- 244.90 -1.50 246.40 2065 ---- ---- ---- ---- 248.00 -1.50 249.50 2070 ---- ---- ---- ---- 251.10 -1.40 252.50 2075 ---- ---- ---- ---- 254.20 -1.40 255.60 2080 ---- ---- ---- ---- 257.30 -1.40 258.70 2085 ---- ---- ---- ---- 260.50 -1.40 261.90 2090 ---- ---- ---- ---- 263.70 -1.30 265.00 2095 ---- ---- ---- ---- 266.90 -1.30 268.20 2100 ---- ---- ---- ---- 270.20 -1.20 271.40 2105 ---- ---- ---- ---- 273.50 -1.20 274.70 2110 ---- ---- ---- ---- 276.80 -1.10 277.90 2115 ---- ---- ---- ---- 280.10 -1.10 281.20 2120 ---- ---- ---- ---- 283.50 -1.00 284.50 2125 ---- ---- ---- ---- 286.90 -1.00 287.90 2130 ---- ---- ---- ---- 290.30 -1.00 291.30 2135 ---- ---- ---- ---- 293.80 -.90 294.70 2140 ---- ---- ---- ---- 297.30 -.80 298.10 2145 ---- ---- ---- ---- 300.80 -.80 301.60 2150 ---- ---- ---- ---- 304.40 -.70 305.10 2155 ---- ---- ---- ---- 307.90 -.70 308.60 2160 ---- ---- ---- ---- 311.50 -.60 312.10 2165 ---- ---- ---- ---- 315.20 -.50 315.70 2170 ---- ---- ---- ---- 318.80 -.50 319.30 2175 ---- ---- ---- ---- 322.40 -.50 322.90 2180 ---- ---- ---- ---- 326.10 -.40 326.50 2185 ---- ---- ---- ---- 329.80 -.30 330.10 2190 ---- ---- ---- ---- 333.50 -.30 333.80 2195 ---- ---- ---- ---- 337.20 -.30 337.50 2200 ---- ---- ---- ---- 340.90 -.30 341.20 2205 ---- ---- ---- ---- 344.60 -.30 344.90 2210 ---- ---- ---- ---- 348.30 -.30 348.60 2215 ---- ---- ---- ---- 352.00 -.40 352.40 2220 ---- ---- ---- ---- 355.80 -.30 356.10 2225 ---- ---- ---- ---- 359.50 -.40 359.90 2230 ---- ---- ---- ---- 363.30 -.40 363.70 2235 ---- ---- ---- ---- 367.00 -.50 367.50 2240 ---- ---- ---- ---- 370.70 -.60 371.30 2245 ---- ---- ---- ---- 374.50 -.60 375.10 2250 ---- ---- ---- ---- 378.30 -.60 378.90 2255 ---- ---- ---- ---- 382.00 -.80 382.80 2260 ---- ---- ---- ---- 385.80 -.90 386.70 2265 ---- ---- ---- ---- 389.60 -.90 390.50 2270 ---- ---- ---- ---- 393.50 -.90 394.40 2275 ---- ---- ---- ---- 397.30 -1.00 398.30 2280 ---- ---- ---- ---- 401.20 -1.00 402.20 2285 ---- ---- ---- ---- 405.00 -1.20 406.20 2290 ---- ---- ---- ---- 408.90 -1.20 410.10 2295 ---- ---- ---- ---- 412.90 -1.10 414.00 2300 ---- ---- ---- ---- 416.90 -1.10 418.00 2305 ---- ---- ---- ---- 420.90 -1.10 422.00 2310 ---- ---- ---- ---- 424.90 -1.10 426.00 2315 ---- ---- ---- ---- 429.00 -1.00 430.00 2320 ---- ---- ---- ---- 433.10 -.90 434.00 2325 ---- ---- ---- ---- 437.20 -.80 438.00 2330 ---- ---- ---- ---- 441.20 -.80 442.00 2335 ---- ---- ---- ---- 445.30 -.70 446.00 2340 ---- ---- ---- ---- 449.30 -.80 450.10 2345 ---- ---- ---- ---- 453.30 -.80 454.10 2350 ---- ---- ---- ---- 457.30 -.90 458.20 2355 ---- ---- ---- ---- 461.30 -1.00 462.30 2360 ---- ---- ---- ---- 465.30 -1.10 466.40 2365 ---- ---- ---- ---- 469.30 -1.20 470.50 2370 ---- ---- ---- ---- 473.30 -1.30 474.60 2375 ---- ---- ---- ---- 477.40 -1.30 478.70 2380 ---- ---- ---- ---- 481.50 -1.30 482.80 2385 ---- ---- ---- ---- 485.60 -1.30 486.90 2390 ---- ---- ---- ---- 489.70 -1.30 491.00 2400 ---- ---- ---- ---- 498.00 -1.30 499.30 2410 ---- ---- ---- ---- 506.40 -1.20 507.60 2420 ---- ---- ---- ---- 514.80 -1.20 516.00 2425 ---- ---- ---- ---- 519.00 -1.20 520.20 2430 ---- ---- ---- ---- 523.20 -1.10 524.30 2440 ---- ---- ---- ---- 531.70 -1.00 532.70 2450 ---- ---- ---- ---- 540.20 -1.00 541.20 2460 ---- ---- ---- ---- 548.70 -.90 549.60 2470 ---- ---- ---- ---- 557.20 -.90 558.10 2475 ---- ---- ---- ---- 561.50 -.90 562.40 2480 ---- ---- ---- ---- 565.70 -.90 566.60 2500 ---- ---- ---- ---- 582.80 -.90 583.70 2525 ---- ---- ---- ---- 604.30 -1.00 605.30 2550 ---- ---- ---- ---- 625.90 -1.00 626.90 2575 ---- ---- ---- ---- 647.60 -1.10 648.70 2600 ---- ---- ---- ---- 669.40 -1.30 670.70 2625 ---- ---- ---- ---- 691.40 -1.40 692.80 2650 ---- ---- ---- ---- 713.50 -1.50 715.00 2675 ---- ---- ---- ---- 735.70 -1.60 737.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 48.60 +5.10 43.50 1350 ---- ---- ---- ---- 51.70 +5.00 46.70 1375 ---- ---- ---- ---- 54.80 +4.70 50.10 1400 ---- ---- ---- ---- 58.10 +4.50 53.60 1425 ---- ---- ---- ---- 61.60 +4.30 57.30 1450 ---- ---- ---- ---- 65.20 +4.00 61.20 1475 ---- ---- ---- ---- 68.90 +3.70 65.20 1500 ---- ---- ---- ---- 72.80 +3.40 69.40 1520 ---- ---- ---- ---- 76.00 +3.00 73.00 1525 ---- ---- ---- ---- 76.80 +2.90 73.90 1530 ---- ---- ---- ---- 77.60 +2.80 74.80 1540 ---- ---- ---- ---- 79.30 +2.70 76.60 1550 ---- ---- ---- ---- 81.00 +2.50 78.50 1560 ---- ---- ---- ---- 82.70 +2.30 80.40 1570 ---- ---- ---- ---- 84.40 +2.10 82.30 1575 ---- ---- ---- ---- 85.30 +2.00 83.30 1580 ---- ---- ---- ---- 86.20 +1.90 84.30 1590 ---- ---- ---- ---- 88.00 +1.70 86.30 1600 ---- ---- ---- ---- 89.90 +1.60 88.30 1610 ---- ---- ---- ---- 91.70 +1.30 90.40 1615 ---- ---- ---- ---- 92.70 +1.30 91.40 1620 ---- ---- ---- ---- 93.60 +1.10 92.50 1625 ---- ---- ---- ---- 94.60 +1.00 93.60 1630 ---- ---- ---- ---- 95.50 +.90 94.60 1635 ---- ---- ---- ---- 96.50 +.80 95.70 1640 ---- ---- ---- ---- 97.50 +.70 96.80 1645 ---- ---- ---- ---- 98.50 +.60 97.90 1650 ---- ---- ---- ---- 99.50 +.50 99.00 1655 ---- ---- ---- ---- 100.50 +.30 100.20 1660 ---- ---- ---- ---- 101.50 +.20 101.30 1665 ---- ---- ---- ---- 102.50 +.10 102.40 1670 ---- ---- ---- ---- 103.50 -.10 103.60 1675 ---- ---- ---- ---- 104.60 -.10 104.70 1680 ---- ---- ---- ---- 105.60 -.30 105.90 1685 ---- ---- ---- ---- 106.60 -.50 107.10 1690 ---- ---- ---- ---- 107.70 -.60 108.30 1695 ---- ---- ---- ---- 108.80 -.70 109.50 1700 ---- ---- ---- ---- 109.80 -.90 110.70 1705 ---- ---- ---- ---- 110.90 -1.00 111.90 1710 ---- ---- ---- ---- 112.00 -1.10 113.10 1715 ---- ---- ---- ---- 113.10 -1.30 114.40 1720 ---- ---- ---- ---- 114.20 -1.40 115.60 1725 ---- ---- ---- ---- 115.30 -1.60 116.90 1730 ---- ---- ---- ---- 116.50 -1.60 118.10 1735 ---- ---- ---- ---- 117.70 -1.70 119.40 1740 ---- ---- ---- ---- 118.90 -1.80 120.70 1745 ---- ---- ---- ---- 120.10 -1.90 122.00 1750 ---- ---- ---- ---- 121.30 -2.00 123.30 1755 ---- ---- ---- ---- 122.60 -2.00 124.60 1760 ---- ---- ---- ---- 124.00 -1.90 125.90 1765 ---- ---- ---- ---- 125.30 -2.00 127.30 1770 ---- ---- ---- ---- 126.70 -1.90 128.60 1775 ---- ---- ---- ---- 128.10 -1.90 130.00 1780 ---- ---- ---- ---- 129.60 -1.80 131.40 1785 ---- ---- ---- ---- 131.10 -1.70 132.80 1790 ---- ---- ---- ---- 132.60 -1.70 134.30 1795 ---- ---- ---- ---- 134.10 -1.60 135.70 1800 ---- ---- ---- ---- 135.70 -1.50 137.20 1805 ---- ---- ---- ---- 137.30 -1.40 138.70 1810 ---- ---- ---- ---- 139.00 -1.30 140.30 1815 ---- ---- ---- ---- 140.60 -1.20 141.80 1820 ---- ---- ---- ---- 142.40 -1.00 143.40 1825 ---- ---- ---- ---- 144.10 -.90 145.00 1830 ---- ---- ---- ---- 145.90 -.80 146.70 1835 ---- ---- ---- ---- 147.70 -.70 148.40 1840 ---- ---- ---- ---- 149.50 -.60 150.10 1845 ---- ---- ---- ---- 151.30 -.50 151.80 1850 ---- ---- ---- ---- 153.20 -.40 153.60 1855 ---- ---- ---- ---- 155.20 -.20 155.40 1860 ---- ---- ---- ---- 157.10 -.20 157.30 1865 ---- ---- ---- ---- 159.10 -.10 159.20 1870 ---- ---- ---- ---- 161.10 UNCH 161.10 1875 ---- ---- ---- ---- 163.10 UNCH 163.10 1880 ---- ---- ---- ---- 165.20 +.10 165.10 1885 ---- ---- ---- ---- 167.30 +.10 167.20 1890 ---- ---- ---- ---- 169.40 +.10 169.30 1895 ---- ---- ---- ---- 171.50 +.10 171.40 1900 ---- ---- ---- ---- 173.70 +.10 173.60 1905 ---- ---- ---- ---- 175.90 +.10 175.80 1910 ---- ---- ---- ---- 178.10 +.10 178.00 1915 ---- ---- ---- ---- 180.40 +.10 180.30 1920 ---- ---- ---- ---- 182.60 UNCH 182.60 1925 ---- ---- ---- ---- 184.90 UNCH 184.90 1930 ---- ---- ---- ---- 187.20 -.10 187.30 1935 ---- ---- ---- ---- 189.60 -.10 189.70 1940 ---- ---- ---- ---- 192.00 -.10 192.10 1945 ---- ---- ---- ---- 194.40 -.20 194.60 1950 ---- ---- ---- ---- 196.80 -.30 197.10 1955 ---- ---- ---- ---- 199.30 -.30 199.60 1960 ---- ---- ---- ---- 201.70 -.40 202.10 1965 ---- ---- ---- ---- 204.30 -.40 204.70 1970 ---- ---- ---- ---- 206.80 -.50 207.30 1975 ---- ---- ---- ---- 209.30 -.70 210.00 1980 ---- ---- ---- ---- 211.90 -.70 212.60 1985 ---- ---- ---- ---- 214.50 -.80 215.30 1990 ---- ---- ---- ---- 217.20 -.80 218.00 1995 ---- ---- ---- ---- 219.80 -1.00 220.80 2000 ---- ---- ---- ---- 222.50 -1.10 223.60 2005 ---- ---- ---- ---- 225.30 -1.00 226.30 2010 ---- ---- ---- ---- 228.00 -1.20 229.20 2015 ---- ---- ---- ---- 230.80 -1.20 232.00 2020 ---- ---- ---- ---- 233.60 -1.20 234.80 2025 ---- ---- ---- ---- 236.40 -1.30 237.70 2030 ---- ---- ---- ---- 239.20 -1.40 240.60 2035 ---- ---- ---- ---- 242.10 -1.40 243.50 2040 ---- ---- ---- ---- 245.00 -1.40 246.40 2045 ---- ---- ---- ---- 247.90 -1.50 249.40 2050 ---- ---- ---- ---- 250.80 -1.60 252.40 2055 ---- ---- ---- ---- 253.80 -1.50 255.30 2060 ---- ---- ---- ---- 256.80 -1.50 258.30 2065 ---- ---- ---- ---- 259.80 -1.60 261.40 2070 ---- ---- ---- ---- 262.90 -1.50 264.40 2075 ---- ---- ---- ---- 266.00 -1.50 267.50 2080 ---- ---- ---- ---- 269.10 -1.50 270.60 2085 ---- ---- ---- ---- 272.20 -1.50 273.70 2090 ---- ---- ---- ---- 275.40 -1.40 276.80 2095 ---- ---- ---- ---- 278.50 -1.40 279.90 2100 ---- ---- ---- ---- 281.80 -1.30 283.10 2105 ---- ---- ---- ---- 285.00 -1.30 286.30 2110 ---- ---- ---- ---- 288.30 -1.30 289.60 2115 ---- ---- ---- ---- 291.60 -1.20 292.80 2120 ---- ---- ---- ---- 294.90 -1.20 296.10 2125 ---- ---- ---- ---- 298.30 -1.10 299.40 2130 ---- ---- ---- ---- 301.70 -1.00 302.70 2135 ---- ---- ---- ---- 305.10 -1.00 306.10 2140 ---- ---- ---- ---- 308.60 -.90 309.50 2145 ---- ---- ---- ---- 312.10 -.80 312.90 2150 ---- ---- ---- ---- 315.60 -.80 316.40 2155 ---- ---- ---- ---- 319.10 -.80 319.90 2160 ---- ---- ---- ---- 322.70 -.70 323.40 2165 ---- ---- ---- ---- 326.30 -.60 326.90 2170 ---- ---- ---- ---- 329.90 -.60 330.50 2175 ---- ---- ---- ---- 333.50 -.50 334.00 2180 ---- ---- ---- ---- 337.20 -.40 337.60 2185 ---- ---- ---- ---- 340.90 -.40 341.30 2190 ---- ---- ---- ---- 344.50 -.40 344.90 2195 ---- ---- ---- ---- 348.20 -.40 348.60 2200 ---- ---- ---- ---- 351.90 -.30 352.20 2205 ---- ---- ---- ---- 355.70 -.20 355.90 2210 ---- ---- ---- ---- 359.40 -.30 359.70 2215 ---- ---- ---- ---- 363.10 -.30 363.40 2220 ---- ---- ---- ---- 366.90 -.20 367.10 2225 ---- ---- ---- ---- 370.60 -.30 370.90 2230 ---- ---- ---- ---- 374.40 -.30 374.70 2235 ---- ---- ---- ---- 378.10 -.40 378.50 2240 ---- ---- ---- ---- 381.90 -.40 382.30 2245 ---- ---- ---- ---- 385.60 -.50 386.10 2250 ---- ---- ---- ---- 389.40 -.50 389.90 2255 ---- ---- ---- ---- 393.10 -.60 393.70 2260 ---- ---- ---- ---- 396.90 -.70 397.60 2265 ---- ---- ---- ---- 400.70 -.70 401.40 2270 ---- ---- ---- ---- 404.50 -.80 405.30 2275 ---- ---- ---- ---- 408.30 -.90 409.20 2280 ---- ---- ---- ---- 412.10 -1.00 413.10 2285 ---- ---- ---- ---- 415.90 -1.10 417.00 2290 ---- ---- ---- ---- 419.80 -1.10 420.90 2295 ---- ---- ---- ---- 423.70 -1.10 424.80 2300 ---- ---- ---- ---- 427.60 -1.20 428.80 2305 ---- ---- ---- ---- 431.60 -1.10 432.70 2310 ---- ---- ---- ---- 435.50 -1.20 436.70 2315 ---- ---- ---- ---- 439.50 -1.20 440.70 2320 ---- ---- ---- ---- 443.60 -1.10 444.70 2325 ---- ---- ---- ---- 447.70 -1.00 448.70 2330 ---- ---- ---- ---- 451.80 -.90 452.70 2335 ---- ---- ---- ---- 455.90 -.80 456.70 2340 ---- ---- ---- ---- 460.00 -.70 460.70 2345 ---- ---- ---- ---- 464.00 -.80 464.80 2350 ---- ---- ---- ---- 468.00 -.80 468.80 2355 ---- ---- ---- ---- 472.10 -.80 472.90 2360 ---- ---- ---- ---- 476.10 -.90 477.00 2365 ---- ---- ---- ---- 480.00 -1.10 481.10 2370 ---- ---- ---- ---- 484.00 -1.10 485.10 2375 ---- ---- ---- ---- 488.00 -1.20 489.20 2380 ---- ---- ---- ---- 492.10 -1.20 493.30 2385 ---- ---- ---- ---- 496.10 -1.30 497.40 2390 ---- ---- ---- ---- 500.20 -1.40 501.60 2395 ---- ---- ---- ---- 504.30 -1.40 505.70 2400 ---- ---- ---- ---- 508.40 -1.40 509.80 2410 ---- ---- ---- ---- 516.70 -1.40 518.10 2420 ---- ---- ---- ---- 525.10 -1.30 526.40 2425 ---- ---- ---- ---- 529.30 -1.30 530.60 2430 ---- ---- ---- ---- 533.50 -1.20 534.70 2440 ---- ---- ---- ---- 542.00 -1.10 543.10 2450 ---- ---- ---- ---- 550.50 -1.00 551.50 2460 ---- ---- ---- ---- 559.00 -.90 559.90 2470 ---- ---- ---- ---- 567.60 -.80 568.40 2475 ---- ---- ---- ---- 571.90 -.70 572.60 2480 ---- ---- ---- ---- 576.20 -.70 576.90 2490 ---- ---- ---- ---- 584.80 -.60 585.40 2500 ---- ---- ---- ---- 593.40 -.50 593.90 2525 ---- ---- ---- ---- 615.10 -.20 615.30 2550 ---- ---- ---- ---- 637.00 +.10 636.90 2575 ---- ---- ---- ---- 659.00 +.30 658.70 2600 ---- ---- ---- ---- 681.10 +.60 680.50 2625 ---- ---- ---- ---- 703.30 +.80 702.50 2650 ---- ---- ---- ---- 725.70 +1.10 724.60 2675 ---- ---- ---- ---- 748.20 +1.30 746.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 61.40 +5.90 55.50 1375 ---- ---- ---- ---- 64.80 +5.70 59.10 1400 ---- ---- ---- ---- 68.30 +5.40 62.90 1425 ---- ---- ---- ---- 71.90 +5.10 66.80 1450 ---- ---- ---- ---- 75.70 +4.90 70.80 1475 ---- ---- ---- ---- 79.60 +4.50 75.10 1500 ---- ---- ---- ---- 83.60 +4.10 79.50 1525 ---- ---- ---- ---- 87.70 +3.60 84.10 1530 ---- ---- ---- ---- 88.60 +3.60 85.00 1540 ---- ---- ---- ---- 90.30 +3.40 86.90 1550 ---- ---- ---- ---- 92.00 +3.20 88.80 1560 ---- ---- ---- ---- 93.80 +3.00 90.80 1570 ---- ---- ---- ---- 95.60 +2.80 92.80 1575 ---- ---- ---- ---- 96.50 +2.70 93.80 1580 ---- ---- ---- ---- 97.40 +2.60 94.80 1590 ---- ---- ---- ---- 99.20 +2.40 96.80 1600 ---- ---- ---- ---- 101.10 +2.20 98.90 1610 ---- ---- ---- ---- 103.00 +2.00 101.00 1620 ---- ---- ---- ---- 104.90 +1.70 103.20 1625 ---- ---- ---- ---- 105.90 +1.60 104.30 1630 ---- ---- ---- ---- 106.80 +1.50 105.30 1635 ---- ---- ---- ---- 107.80 +1.40 106.40 1640 ---- ---- ---- ---- 108.80 +1.30 107.50 1645 ---- ---- ---- ---- 109.80 +1.10 108.70 1650 ---- ---- ---- ---- 110.80 +1.00 109.80 1655 ---- ---- ---- ---- 111.80 +.90 110.90 1660 ---- ---- ---- ---- 112.80 +.70 112.10 1665 ---- ---- ---- ---- 113.80 +.60 113.20 1670 ---- ---- ---- ---- 114.90 +.50 114.40 1675 ---- ---- ---- ---- 115.90 +.40 115.50 1680 ---- ---- ---- ---- 116.90 +.20 116.70 1685 ---- ---- ---- ---- 118.00 +.10 117.90 1690 ---- ---- ---- ---- 119.00 -.10 119.10 1695 ---- ---- ---- ---- 120.10 -.20 120.30 1700 ---- ---- ---- ---- 121.20 -.30 121.50 1705 ---- ---- ---- ---- 122.20 -.50 122.70 1710 ---- ---- ---- ---- 123.30 -.60 123.90 1715 ---- ---- ---- ---- 124.40 -.70 125.10 1720 ---- ---- ---- ---- 125.50 -.90 126.40 1725 ---- ---- ---- ---- 126.60 -1.00 127.60 1730 ---- ---- ---- ---- 127.70 -1.20 128.90 1735 ---- ---- ---- ---- 128.90 -1.30 130.20 1740 ---- ---- ---- ---- 130.00 -1.50 131.50 1745 ---- ---- ---- ---- 131.10 -1.60 132.70 1750 ---- ---- ---- ---- 132.30 -1.70 134.00 1755 ---- ---- ---- ---- 133.50 -1.80 135.30 1760 ---- ---- ---- ---- 134.70 -2.00 136.70 1765 ---- ---- ---- ---- 136.00 -2.00 138.00 1770 ---- ---- ---- ---- 137.20 -2.10 139.30 1775 ---- ---- ---- ---- 138.60 -2.10 140.70 1780 ---- ---- ---- ---- 139.90 -2.10 142.00 1785 ---- ---- ---- ---- 141.30 -2.10 143.40 1790 ---- ---- ---- ---- 142.70 -2.10 144.80 1795 ---- ---- ---- ---- 144.20 -2.00 146.20 1800 ---- ---- ---- ---- 145.60 -2.00 147.60 1805 ---- ---- ---- ---- 147.20 -1.80 149.00 1810 ---- ---- ---- ---- 148.70 -1.80 150.50 1815 ---- ---- ---- ---- 150.30 -1.70 152.00 1820 ---- ---- ---- ---- 151.90 -1.60 153.50 1825 ---- ---- ---- ---- 153.60 -1.40 155.00 1830 ---- ---- ---- ---- 155.20 -1.40 156.60 1835 ---- ---- ---- ---- 156.90 -1.30 158.20 1840 ---- ---- ---- ---- 158.70 -1.10 159.80 1845 ---- ---- ---- ---- 160.40 -1.00 161.40 1850 ---- ---- ---- ---- 162.30 -.80 163.10 1855 ---- ---- ---- ---- 164.10 -.70 164.80 1860 ---- ---- ---- ---- 166.00 -.50 166.50 1865 ---- ---- ---- ---- 167.90 -.40 168.30 1870 ---- ---- ---- ---- 169.80 -.30 170.10 1875 ---- ---- ---- ---- 171.70 -.30 172.00 1880 ---- ---- ---- ---- 173.70 -.20 173.90 1885 ---- ---- ---- ---- 175.70 -.10 175.80 1890 ---- ---- ---- ---- 177.80 UNCH 177.80 1895 ---- ---- ---- ---- 179.80 UNCH 179.80 1900 ---- ---- ---- ---- 181.90 +.10 181.80 1905 ---- ---- ---- ---- 184.10 +.20 183.90 1910 ---- ---- ---- ---- 186.20 +.10 186.10 1915 ---- ---- ---- ---- 188.40 +.20 188.20 1920 ---- ---- ---- ---- 190.60 +.20 190.40 1925 ---- ---- ---- ---- 192.80 +.20 192.60 1930 ---- ---- ---- ---- 195.10 +.20 194.90 1935 ---- ---- ---- ---- 197.40 +.20 197.20 1940 ---- ---- ---- ---- 199.70 +.20 199.50 1945 ---- ---- ---- ---- 202.00 +.10 201.90 1950 ---- ---- ---- ---- 204.30 UNCH 204.30 1955 ---- ---- ---- ---- 206.70 -.10 206.80 1960 ---- ---- ---- ---- 209.10 -.10 209.20 1965 ---- ---- ---- ---- 211.60 -.10 211.70 1970 ---- ---- ---- ---- 214.00 -.30 214.30 1975 ---- ---- ---- ---- 216.50 -.30 216.80 1980 ---- ---- ---- ---- 219.00 -.40 219.40 1985 ---- ---- ---- ---- 221.60 -.40 222.00 1990 ---- ---- ---- ---- 224.10 -.60 224.70 1995 ---- ---- ---- ---- 226.70 -.60 227.30 2000 ---- ---- ---- ---- 229.30 -.70 230.00 2005 ---- ---- ---- ---- 232.00 -.80 232.80 2010 ---- ---- ---- ---- 234.60 -.90 235.50 2015 ---- ---- ---- ---- 237.30 -1.00 238.30 2020 ---- ---- ---- ---- 240.00 -1.10 241.10 2025 ---- ---- ---- ---- 242.80 -1.10 243.90 2030 ---- ---- ---- ---- 245.50 -1.20 246.70 2035 ---- ---- ---- ---- 248.30 -1.30 249.60 2040 ---- ---- ---- ---- 251.20 -1.30 252.50 2045 ---- ---- ---- ---- 254.00 -1.40 255.40 2050 ---- ---- ---- ---- 256.90 -1.40 258.30 2055 ---- ---- ---- ---- 259.80 -1.40 261.20 2060 ---- ---- ---- ---- 262.70 -1.50 264.20 2065 ---- ---- ---- ---- 265.60 -1.60 267.20 2070 ---- ---- ---- ---- 268.60 -1.60 270.20 2075 ---- ---- ---- ---- 271.60 -1.60 273.20 2080 ---- ---- ---- ---- 274.60 -1.60 276.20 2085 ---- ---- ---- ---- 277.60 -1.60 279.20 2090 ---- ---- ---- ---- 280.70 -1.60 282.30 2095 ---- ---- ---- ---- 283.80 -1.60 285.40 2100 ---- ---- ---- ---- 286.90 -1.60 288.50 2105 ---- ---- ---- ---- 290.10 -1.50 291.60 2110 ---- ---- ---- ---- 293.30 -1.50 294.80 2115 ---- ---- ---- ---- 296.50 -1.40 297.90 2120 ---- ---- ---- ---- 299.70 -1.40 301.10 2125 ---- ---- ---- ---- 303.00 -1.40 304.40 2130 ---- ---- ---- ---- 306.30 -1.30 307.60 2135 ---- ---- ---- ---- 309.60 -1.30 310.90 2140 ---- ---- ---- ---- 313.00 -1.20 314.20 2145 ---- ---- ---- ---- 316.40 -1.10 317.50 2150 ---- ---- ---- ---- 319.80 -1.10 320.90 2155 ---- ---- ---- ---- 323.20 -1.10 324.30 2160 ---- ---- ---- ---- 326.70 -1.00 327.70 2165 ---- ---- ---- ---- 330.20 -.90 331.10 2170 ---- ---- ---- ---- 333.80 -.80 334.60 2175 ---- ---- ---- ---- 337.30 -.80 338.10 2180 ---- ---- ---- ---- 340.90 -.70 341.60 2185 ---- ---- ---- ---- 344.60 -.60 345.20 2190 ---- ---- ---- ---- 348.20 -.60 348.80 2195 ---- ---- ---- ---- 351.90 -.50 352.40 2200 ---- ---- ---- ---- 355.50 -.50 356.00 2205 ---- ---- ---- ---- 359.20 -.40 359.60 2210 ---- ---- ---- ---- 362.90 -.40 363.30 2215 ---- ---- ---- ---- 366.70 -.30 367.00 2220 ---- ---- ---- ---- 370.40 -.30 370.70 2225 ---- ---- ---- ---- 374.10 -.30 374.40 2230 ---- ---- ---- ---- 377.90 -.20 378.10 2235 ---- ---- ---- ---- 381.60 -.30 381.90 2240 ---- ---- ---- ---- 385.40 -.20 385.60 2245 ---- ---- ---- ---- 389.20 -.20 389.40 2250 ---- ---- ---- ---- 392.90 -.30 393.20 2255 ---- ---- ---- ---- 396.70 -.30 397.00 2260 ---- ---- ---- ---- 400.50 -.30 400.80 2265 ---- ---- ---- ---- 404.20 -.50 404.70 2270 ---- ---- ---- ---- 408.00 -.50 408.50 2275 ---- ---- ---- ---- 411.80 -.50 412.30 2280 ---- ---- ---- ---- 415.60 -.60 416.20 2285 ---- ---- ---- ---- 419.30 -.80 420.10 2290 ---- ---- ---- ---- 423.20 -.80 424.00 2295 ---- ---- ---- ---- 427.00 -.90 427.90 2300 ---- ---- ---- ---- 430.80 -1.00 431.80 2305 ---- ---- ---- ---- 434.70 -1.00 435.70 2310 ---- ---- ---- ---- 438.50 -1.10 439.60 2315 ---- ---- ---- ---- 442.40 -1.20 443.60 2320 ---- ---- ---- ---- 446.40 -1.10 447.50 2325 ---- ---- ---- ---- 450.30 -1.20 451.50 2330 ---- ---- ---- ---- 454.30 -1.20 455.50 2335 ---- ---- ---- ---- 458.30 -1.10 459.40 2340 ---- ---- ---- ---- 462.40 -1.00 463.40 2345 ---- ---- ---- ---- 466.50 -.90 467.40 2350 ---- ---- ---- ---- 470.60 -.90 471.50 2355 ---- ---- ---- ---- 474.70 -.80 475.50 2360 ---- ---- ---- ---- 478.90 -.60 479.50 2365 ---- ---- ---- ---- 483.00 -.60 483.60 2370 ---- ---- ---- ---- 487.10 -.50 487.60 2375 ---- ---- ---- ---- 491.20 -.50 491.70 2380 ---- ---- ---- ---- 495.30 -.50 495.80 2385 ---- ---- ---- ---- 499.40 -.50 499.90 2390 ---- ---- ---- ---- 503.50 -.50 504.00 2400 ---- ---- ---- ---- 511.70 -.50 512.20 2410 ---- ---- ---- ---- 519.90 -.50 520.40 2420 ---- ---- ---- ---- 528.10 -.60 528.70 2425 ---- ---- ---- ---- 532.20 -.60 532.80 2430 ---- ---- ---- ---- 536.30 -.70 537.00 2440 ---- ---- ---- ---- 544.50 -.90 545.40 2450 ---- ---- ---- ---- 552.70 -1.00 553.70 2460 ---- ---- ---- ---- 561.00 -1.10 562.10 2470 ---- ---- ---- ---- 569.20 -1.40 570.60 2475 ---- ---- ---- ---- 573.40 -1.40 574.80 2480 ---- ---- ---- ---- 577.50 -1.50 579.00 2500 ---- ---- ---- ---- 594.20 -1.80 596.00 2525 ---- ---- ---- ---- 615.20 -2.20 617.40 2550 ---- ---- ---- ---- 636.40 -2.50 638.90 2575 ---- ---- ---- ---- 657.70 -2.90 660.60 2600 ---- ---- ---- ---- 679.10 -3.30 682.40 2625 ---- ---- ---- ---- 700.70 -3.60 704.30 2650 ---- ---- ---- ---- 722.40 -4.00 726.40 2675 ---- ---- ---- ---- 744.20 -4.40 748.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 74.40 -3.00 77.40 1375 ---- ---- ---- ---- 77.90 -2.90 80.80 1400 ---- ---- ---- ---- 81.40 -2.90 84.30 1425 ---- ---- ---- ---- 85.10 -2.70 87.80 1450 ---- ---- ---- ---- 88.90 -2.50 91.40 1475 ---- ---- ---- ---- 92.70 -2.40 95.10 1500 ---- ---- ---- ---- 96.70 -2.20 98.90 1525 ---- ---- ---- ---- 100.80 -2.00 102.80 1550 ---- ---- ---- ---- 105.00 -1.80 106.80 1560 ---- ---- ---- ---- 106.70 -1.70 108.40 1570 ---- ---- ---- ---- 108.40 -1.70 110.10 1575 ---- ---- ---- ---- 109.30 -1.60 110.90 1580 ---- ---- ---- ---- 110.20 -1.60 111.80 1590 ---- ---- ---- ---- 111.90 -1.50 113.40 1600 ---- ---- ---- ---- 113.70 -1.40 115.10 1610 ---- ---- ---- ---- 115.50 -1.40 116.90 1620 ---- ---- ---- ---- 117.40 -1.20 118.60 1625 ---- ---- ---- ---- 118.30 -1.20 119.50 1630 ---- ---- ---- ---- 119.20 -1.10 120.30 1640 ---- ---- ---- ---- 121.10 -1.00 122.10 1650 ---- ---- ---- ---- 123.00 -.90 123.90 1655 ---- ---- ---- ---- 124.00 -.80 124.80 1660 ---- ---- ---- ---- 124.90 -.90 125.80 1665 ---- ---- ---- ---- 125.90 -.80 126.70 1670 ---- ---- ---- ---- 126.90 -.80 127.70 1675 ---- ---- ---- ---- 127.90 -.70 128.60 1680 ---- ---- ---- ---- 128.90 -.70 129.60 1685 ---- ---- ---- ---- 129.90 -.70 130.60 1690 ---- ---- ---- ---- 130.90 -.70 131.60 1695 ---- ---- ---- ---- 131.90 -.70 132.60 1700 ---- ---- ---- ---- 132.90 -.80 133.70 1705 ---- ---- ---- ---- 134.00 -.70 134.70 1710 ---- ---- ---- ---- 135.00 -.80 135.80 1715 ---- ---- ---- ---- 136.10 -.80 136.90 1720 ---- ---- ---- ---- 137.10 -.90 138.00 1725 ---- ---- ---- ---- 138.20 -1.00 139.20 1730 ---- ---- ---- ---- 139.30 -1.00 140.30 1735 ---- ---- ---- ---- 140.40 -1.10 141.50 1740 ---- ---- ---- ---- 141.50 -1.30 142.80 1745 ---- ---- ---- ---- 142.60 -1.40 144.00 1750 ---- ---- ---- ---- 143.80 -1.50 145.30 1755 ---- ---- ---- ---- 144.90 -1.70 146.60 1760 ---- ---- ---- ---- 146.10 -1.80 147.90 1765 ---- ---- ---- ---- 147.30 -2.00 149.30 1770 ---- ---- ---- ---- 148.60 -2.00 150.60 1775 ---- ---- ---- ---- 149.80 -2.20 152.00 1780 ---- ---- ---- ---- 151.10 -2.20 153.30 1785 ---- ---- ---- ---- 152.50 -2.20 154.70 1790 ---- ---- ---- ---- 153.80 -2.30 156.10 1795 ---- ---- ---- ---- 155.20 -2.30 157.50 1800 ---- ---- ---- ---- 156.70 -2.20 158.90 1805 ---- ---- ---- ---- 158.10 -2.20 160.30 1810 ---- ---- ---- ---- 159.60 -2.10 161.70 1815 ---- ---- ---- ---- 161.20 -2.00 163.20 1820 ---- ---- ---- ---- 162.80 -1.90 164.70 1825 ---- ---- ---- ---- 164.40 -1.80 166.20 1830 ---- ---- ---- ---- 166.00 -1.70 167.70 1835 ---- ---- ---- ---- 167.70 -1.50 169.20 1840 ---- ---- ---- ---- 169.40 -1.40 170.80 1845 ---- ---- ---- ---- 171.10 -1.30 172.40 1850 ---- ---- ---- ---- 172.80 -1.20 174.00 1855 ---- ---- ---- ---- 174.60 -1.10 175.70 1860 ---- ---- ---- ---- 176.50 -.90 177.40 1865 ---- ---- ---- ---- 178.30 -.80 179.10 1870 ---- ---- ---- ---- 180.20 -.60 180.80 1875 ---- ---- ---- ---- 182.10 -.50 182.60 1880 ---- ---- ---- ---- 184.10 -.30 184.40 1885 ---- ---- ---- ---- 186.10 -.20 186.30 1890 ---- ---- ---- ---- 188.10 -.10 188.20 1895 ---- ---- ---- ---- 190.10 -.10 190.20 1900 ---- ---- ---- ---- 192.20 UNCH 192.20 1905 ---- ---- ---- ---- 194.30 +.10 194.20 1910 ---- ---- ---- ---- 196.40 +.10 196.30 1915 ---- ---- ---- ---- 198.60 +.20 198.40 1920 ---- ---- ---- ---- 200.70 +.20 200.50 1925 ---- ---- ---- ---- 202.90 +.20 202.70 1930 ---- ---- ---- ---- 205.20 +.30 204.90 1935 ---- ---- ---- ---- 207.40 +.20 207.20 1940 ---- ---- ---- ---- 209.70 +.20 209.50 1945 ---- ---- ---- ---- 212.00 +.20 211.80 1950 ---- ---- ---- ---- 214.30 +.20 214.10 1955 ---- ---- ---- ---- 216.70 +.20 216.50 1960 ---- ---- ---- ---- 219.10 +.10 219.00 1965 ---- ---- ---- ---- 221.50 +.10 221.40 1970 ---- ---- ---- ---- 223.90 UNCH 223.90 1975 ---- ---- ---- ---- 226.40 -.10 226.50 1980 ---- ---- ---- ---- 228.80 -.20 229.00 1985 ---- ---- ---- ---- 231.40 -.20 231.60 1990 ---- ---- ---- ---- 233.90 -.30 234.20 1995 ---- ---- ---- ---- 236.40 -.50 236.90 2000 ---- ---- ---- ---- 239.00 -.50 239.50 2005 ---- ---- ---- ---- 241.60 -.60 242.20 2010 ---- ---- ---- ---- 244.30 -.70 245.00 2015 ---- ---- ---- ---- 246.90 -.80 247.70 2020 ---- ---- ---- ---- 249.60 -.90 250.50 2025 ---- ---- ---- ---- 252.30 -1.00 253.30 2030 ---- ---- ---- ---- 255.10 -1.00 256.10 2035 ---- ---- ---- ---- 257.80 -1.20 259.00 2040 ---- ---- ---- ---- 260.60 -1.20 261.80 2045 ---- ---- ---- ---- 263.40 -1.30 264.70 2050 ---- ---- ---- ---- 266.30 -1.30 267.60 2055 ---- ---- ---- ---- 269.10 -1.40 270.50 2060 ---- ---- ---- ---- 272.00 -1.50 273.50 2065 ---- ---- ---- ---- 274.90 -1.60 276.50 2070 ---- ---- ---- ---- 277.90 -1.50 279.40 2075 ---- ---- ---- ---- 280.80 -1.60 282.40 2080 ---- ---- ---- ---- 283.80 -1.60 285.40 2085 ---- ---- ---- ---- 286.80 -1.70 288.50 2090 ---- ---- ---- ---- 289.90 -1.60 291.50 2095 ---- ---- ---- ---- 292.90 -1.70 294.60 2100 ---- ---- ---- ---- 296.00 -1.60 297.60 2105 ---- ---- ---- ---- 299.10 -1.60 300.70 2110 ---- ---- ---- ---- 302.30 -1.60 303.90 2115 ---- ---- ---- ---- 305.50 -1.50 307.00 2120 ---- ---- ---- ---- 308.70 -1.50 310.20 2125 ---- ---- ---- ---- 311.90 -1.50 313.40 2130 ---- ---- ---- ---- 315.10 -1.50 316.60 2135 ---- ---- ---- ---- 318.40 -1.40 319.80 2140 ---- ---- ---- ---- 321.70 -1.40 323.10 2145 ---- ---- ---- ---- 325.10 -1.30 326.40 2150 ---- ---- ---- ---- 328.50 -1.20 329.70 2155 ---- ---- ---- ---- 331.90 -1.10 333.00 2160 ---- ---- ---- ---- 335.30 -1.10 336.40 2165 ---- ---- ---- ---- 338.80 -1.00 339.80 2170 ---- ---- ---- ---- 342.30 -.90 343.20 2175 ---- ---- ---- ---- 345.80 -.90 346.70 2180 ---- ---- ---- ---- 349.40 -.80 350.20 2185 ---- ---- ---- ---- 353.00 -.70 353.70 2190 ---- ---- ---- ---- 356.60 -.70 357.30 2195 ---- ---- ---- ---- 360.20 -.60 360.80 2200 ---- ---- ---- ---- 363.90 -.50 364.40 2205 ---- ---- ---- ---- 367.60 -.40 368.00 2210 ---- ---- ---- ---- 371.30 -.40 371.70 2215 ---- ---- ---- ---- 375.00 -.30 375.30 2220 ---- ---- ---- ---- 378.70 -.30 379.00 2225 ---- ---- ---- ---- 382.50 -.20 382.70 2230 ---- ---- ---- ---- 386.20 -.30 386.50 2235 ---- ---- ---- ---- 390.00 -.20 390.20 2240 ---- ---- ---- ---- 393.80 -.10 393.90 2245 ---- ---- ---- ---- 397.50 -.20 397.70 2250 ---- ---- ---- ---- 401.30 -.20 401.50 2255 ---- ---- ---- ---- 405.10 -.20 405.30 2260 ---- ---- ---- ---- 408.90 -.20 409.10 2265 ---- ---- ---- ---- 412.70 -.20 412.90 2270 ---- ---- ---- ---- 416.40 -.40 416.80 2275 ---- ---- ---- ---- 420.20 -.40 420.60 2280 ---- ---- ---- ---- 424.00 -.50 424.50 2285 ---- ---- ---- ---- 427.80 -.50 428.30 2290 ---- ---- ---- ---- 431.60 -.60 432.20 2295 ---- ---- ---- ---- 435.40 -.70 436.10 2300 ---- ---- ---- ---- 439.20 -.80 440.00 2305 ---- ---- ---- ---- 443.00 -.90 443.90 2310 ---- ---- ---- ---- 446.90 -.90 447.80 2315 ---- ---- ---- ---- 450.70 -1.10 451.80 2320 ---- ---- ---- ---- 454.60 -1.10 455.70 2325 ---- ---- ---- ---- 458.50 -1.20 459.70 2330 ---- ---- ---- ---- 462.50 -1.10 463.60 2335 ---- ---- ---- ---- 466.50 -1.10 467.60 2340 ---- ---- ---- ---- 470.40 -1.20 471.60 2345 ---- ---- ---- ---- 474.50 -1.10 475.60 2350 ---- ---- ---- ---- 478.60 -1.00 479.60 2355 ---- ---- ---- ---- 482.70 -.90 483.60 2360 ---- ---- ---- ---- 486.80 -.90 487.70 2365 ---- ---- ---- ---- 491.00 -.70 491.70 2370 ---- ---- ---- ---- 495.10 -.60 495.70 2375 ---- ---- ---- ---- 499.30 -.50 499.80 2380 ---- ---- ---- ---- 503.40 -.50 503.90 2385 ---- ---- ---- ---- 507.50 -.50 508.00 2390 ---- ---- ---- ---- 511.70 -.30 512.00 2395 ---- ---- ---- ---- 515.80 -.30 516.10 2400 ---- ---- ---- ---- 519.90 -.30 520.20 2410 ---- ---- ---- ---- 528.10 -.40 528.50 2420 ---- ---- ---- ---- 536.30 -.40 536.70 2425 ---- ---- ---- ---- 540.40 -.50 540.90 2430 ---- ---- ---- ---- 544.50 -.50 545.00 2440 ---- ---- ---- ---- 552.70 -.70 553.40 2450 ---- ---- ---- ---- 560.90 -.80 561.70 2460 ---- ---- ---- ---- 569.20 -.90 570.10 2470 ---- ---- ---- ---- 577.40 -1.10 578.50 2475 ---- ---- ---- ---- 581.50 -1.30 582.80 2480 ---- ---- ---- ---- 585.70 -1.30 587.00 2490 ---- ---- ---- ---- 594.00 -1.50 595.50 2500 ---- ---- ---- ---- 602.30 -1.70 604.00 2525 ---- ---- ---- ---- 623.20 -2.10 625.30 2550 ---- ---- ---- ---- 644.30 -2.50 646.80 2575 ---- ---- ---- ---- 665.60 -2.90 668.50 2600 ---- ---- ---- ---- 687.00 -3.20 690.20 2625 ---- ---- ---- ---- 708.50 -3.70 712.20 2650 ---- ---- ---- ---- 730.10 -4.10 734.20 2675 ---- ---- ---- ---- 751.90 -4.50 756.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 87.40 -3.30 90.70 1400 ---- ---- ---- ---- 91.10 -3.20 94.30 1425 ---- ---- ---- ---- 94.90 -3.00 97.90 1450 ---- ---- ---- ---- 98.70 -2.90 101.60 1475 ---- ---- ---- ---- 102.70 -2.70 105.40 1500 ---- ---- ---- ---- 106.70 -2.50 109.20 1525 ---- ---- ---- ---- 110.90 -2.30 113.20 1550 ---- ---- ---- ---- 115.10 -2.10 117.20 1570 ---- ---- ---- ---- 118.60 -1.90 120.50 1575 ---- ---- ---- ---- 119.40 -1.90 121.30 1580 ---- ---- ---- ---- 120.30 -1.80 122.10 1590 ---- ---- ---- ---- 122.10 -1.70 123.80 1600 ---- ---- ---- ---- 123.90 -1.60 125.50 1610 ---- ---- ---- ---- 125.70 -1.50 127.20 1620 ---- ---- ---- ---- 127.50 -1.50 129.00 1625 ---- ---- ---- ---- 128.50 -1.30 129.80 1630 ---- ---- ---- ---- 129.40 -1.30 130.70 1640 ---- ---- ---- ---- 131.20 -1.30 132.50 1650 ---- ---- ---- ---- 133.10 -1.10 134.20 1660 ---- ---- ---- ---- 135.00 -1.00 136.00 1670 ---- ---- ---- ---- 137.00 -.90 137.90 1675 ---- ---- ---- ---- 137.90 -.90 138.80 1680 ---- ---- ---- ---- 138.90 -.80 139.70 1685 ---- ---- ---- ---- 139.90 -.80 140.70 1690 ---- ---- ---- ---- 140.90 -.80 141.70 1695 ---- ---- ---- ---- 141.90 -.70 142.60 1700 ---- ---- ---- ---- 142.90 -.70 143.60 1705 ---- ---- ---- ---- 143.90 -.70 144.60 1710 ---- ---- ---- ---- 144.90 -.80 145.70 1715 ---- ---- ---- ---- 146.00 -.70 146.70 1720 ---- ---- ---- ---- 147.00 -.80 147.80 1725 ---- ---- ---- ---- 148.10 -.80 148.90 1730 ---- ---- ---- ---- 149.10 -.90 150.00 1735 ---- ---- ---- ---- 150.20 -.90 151.10 1740 ---- ---- ---- ---- 151.30 -1.00 152.30 1745 ---- ---- ---- ---- 152.40 -1.00 153.40 1750 ---- ---- ---- ---- 153.50 -1.20 154.70 1755 ---- ---- ---- ---- 154.60 -1.30 155.90 1760 ---- ---- ---- ---- 155.70 -1.50 157.20 1765 ---- ---- ---- ---- 156.90 -1.50 158.40 1770 ---- ---- ---- ---- 158.00 -1.80 159.80 1775 ---- ---- ---- ---- 159.20 -1.90 161.10 1780 ---- ---- ---- ---- 160.40 -2.00 162.40 1785 ---- ---- ---- ---- 161.60 -2.20 163.80 1790 ---- ---- ---- ---- 162.90 -2.20 165.10 1795 ---- ---- ---- ---- 164.20 -2.30 166.50 1800 ---- ---- ---- ---- 165.60 -2.30 167.90 1805 ---- ---- ---- ---- 166.90 -2.40 169.30 1810 ---- ---- ---- ---- 168.30 -2.40 170.70 1815 ---- ---- ---- ---- 169.80 -2.30 172.10 1820 ---- ---- ---- ---- 171.30 -2.20 173.50 1825 ---- ---- ---- ---- 172.80 -2.20 175.00 1830 ---- ---- ---- ---- 174.30 -2.10 176.40 1835 ---- ---- ---- ---- 175.90 -2.00 177.90 1840 ---- ---- ---- ---- 177.50 -1.90 179.40 1845 ---- ---- ---- ---- 179.20 -1.70 180.90 1850 ---- ---- ---- ---- 180.80 -1.70 182.50 1855 ---- ---- ---- ---- 182.50 -1.50 184.00 1860 ---- ---- ---- ---- 184.30 -1.30 185.60 1865 ---- ---- ---- ---- 186.10 -1.20 187.30 1870 ---- ---- ---- ---- 187.90 -1.00 188.90 1875 ---- ---- ---- ---- 189.70 -.90 190.60 1880 ---- ---- ---- ---- 191.60 -.70 192.30 1885 ---- ---- ---- ---- 193.50 -.60 194.10 1890 ---- ---- ---- ---- 195.40 -.50 195.90 1895 ---- ---- ---- ---- 197.40 -.30 197.70 1900 ---- ---- ---- ---- 199.40 -.20 199.60 1905 ---- ---- ---- ---- 201.40 -.10 201.50 1910 ---- ---- ---- ---- 203.50 UNCH 203.50 1915 ---- ---- ---- ---- 205.60 +.10 205.50 1920 ---- ---- ---- ---- 207.70 +.20 207.50 1925 ---- ---- ---- ---- 209.80 +.20 209.60 1930 ---- ---- ---- ---- 212.00 +.30 211.70 1935 ---- ---- ---- ---- 214.20 +.30 213.90 1940 ---- ---- ---- ---- 216.40 +.30 216.10 1945 ---- ---- ---- ---- 218.60 +.30 218.30 1950 ---- ---- ---- ---- 220.90 +.30 220.60 1955 ---- ---- ---- ---- 223.20 +.30 222.90 1960 ---- ---- ---- ---- 225.50 +.30 225.20 1965 ---- ---- ---- ---- 227.80 +.20 227.60 1970 ---- ---- ---- ---- 230.20 +.20 230.00 1975 ---- ---- ---- ---- 232.60 +.10 232.50 1980 ---- ---- ---- ---- 235.00 +.10 234.90 1985 ---- ---- ---- ---- 237.50 +.10 237.40 1990 ---- ---- ---- ---- 239.90 -.10 240.00 1995 ---- ---- ---- ---- 242.40 -.20 242.60 2000 ---- ---- ---- ---- 245.00 -.20 245.20 2005 ---- ---- ---- ---- 247.50 -.30 247.80 2010 ---- ---- ---- ---- 250.10 -.40 250.50 2015 ---- ---- ---- ---- 252.70 -.50 253.20 2020 ---- ---- ---- ---- 255.30 -.60 255.90 2025 ---- ---- ---- ---- 257.90 -.70 258.60 2030 ---- ---- ---- ---- 260.60 -.80 261.40 2035 ---- ---- ---- ---- 263.30 -.90 264.20 2040 ---- ---- ---- ---- 266.00 -1.00 267.00 2045 ---- ---- ---- ---- 268.80 -1.00 269.80 2050 ---- ---- ---- ---- 271.60 -1.10 272.70 2055 ---- ---- ---- ---- 274.40 -1.20 275.60 2060 ---- ---- ---- ---- 277.20 -1.30 278.50 2065 ---- ---- ---- ---- 280.00 -1.40 281.40 2070 ---- ---- ---- ---- 282.90 -1.40 284.30 2075 ---- ---- ---- ---- 285.80 -1.50 287.30 2080 ---- ---- ---- ---- 288.70 -1.60 290.30 2085 ---- ---- ---- ---- 291.70 -1.60 293.30 2090 ---- ---- ---- ---- 294.60 -1.70 296.30 2095 ---- ---- ---- ---- 297.60 -1.70 299.30 2100 ---- ---- ---- ---- 300.70 -1.60 302.30 2105 ---- ---- ---- ---- 303.70 -1.70 305.40 2110 ---- ---- ---- ---- 306.80 -1.60 308.40 2115 ---- ---- ---- ---- 309.90 -1.60 311.50 2120 ---- ---- ---- ---- 313.00 -1.60 314.60 2125 ---- ---- ---- ---- 316.20 -1.60 317.80 2130 ---- ---- ---- ---- 319.40 -1.50 320.90 2135 ---- ---- ---- ---- 322.60 -1.50 324.10 2140 ---- ---- ---- ---- 325.80 -1.50 327.30 2145 ---- ---- ---- ---- 329.10 -1.40 330.50 2150 ---- ---- ---- ---- 332.40 -1.40 333.80 2155 ---- ---- ---- ---- 335.70 -1.40 337.10 2160 ---- ---- ---- ---- 339.10 -1.30 340.40 2165 ---- ---- ---- ---- 342.50 -1.20 343.70 2170 ---- ---- ---- ---- 345.90 -1.10 347.00 2175 ---- ---- ---- ---- 349.30 -1.10 350.40 2180 ---- ---- ---- ---- 352.80 -1.00 353.80 2185 ---- ---- ---- ---- 356.40 -.90 357.30 2190 ---- ---- ---- ---- 359.90 -.90 360.80 2195 ---- ---- ---- ---- 363.50 -.80 364.30 2200 ---- ---- ---- ---- 367.10 -.70 367.80 2205 ---- ---- ---- ---- 370.70 -.60 371.30 2210 ---- ---- ---- ---- 374.40 -.50 374.90 2215 ---- ---- ---- ---- 378.10 -.40 378.50 2220 ---- ---- ---- ---- 381.80 -.40 382.20 2225 ---- ---- ---- ---- 385.50 -.30 385.80 2230 ---- ---- ---- ---- 389.20 -.30 389.50 2235 ---- ---- ---- ---- 393.00 -.20 393.20 2240 ---- ---- ---- ---- 396.70 -.20 396.90 2245 ---- ---- ---- ---- 400.50 -.20 400.70 2250 ---- ---- ---- ---- 404.30 -.10 404.40 2255 ---- ---- ---- ---- 408.10 -.10 408.20 2260 ---- ---- ---- ---- 411.90 -.10 412.00 2265 ---- ---- ---- ---- 415.70 -.10 415.80 2270 ---- ---- ---- ---- 419.40 -.20 419.60 2275 ---- ---- ---- ---- 423.20 -.20 423.40 2280 ---- ---- ---- ---- 427.00 -.20 427.20 2285 ---- ---- ---- ---- 430.80 -.30 431.10 2290 ---- ---- ---- ---- 434.60 -.30 434.90 2295 ---- ---- ---- ---- 438.40 -.40 438.80 2300 ---- ---- ---- ---- 442.20 -.50 442.70 2305 ---- ---- ---- ---- 446.00 -.60 446.60 2310 ---- ---- ---- ---- 449.80 -.70 450.50 2315 ---- ---- ---- ---- 453.60 -.80 454.40 2320 ---- ---- ---- ---- 457.40 -.90 458.30 2325 ---- ---- ---- ---- 461.30 -.90 462.20 2330 ---- ---- ---- ---- 465.20 -1.00 466.20 2335 ---- ---- ---- ---- 469.10 -1.00 470.10 2340 ---- ---- ---- ---- 473.00 -1.10 474.10 2345 ---- ---- ---- ---- 476.90 -1.20 478.10 2350 ---- ---- ---- ---- 480.90 -1.20 482.10 2355 ---- ---- ---- ---- 484.90 -1.20 486.10 2360 ---- ---- ---- ---- 489.00 -1.10 490.10 2365 ---- ---- ---- ---- 493.10 -1.00 494.10 2370 ---- ---- ---- ---- 497.20 -1.00 498.20 2375 ---- ---- ---- ---- 501.40 -.80 502.20 2380 ---- ---- ---- ---- 505.50 -.80 506.30 2385 ---- ---- ---- ---- 509.70 -.60 510.30 2390 ---- ---- ---- ---- 513.80 -.60 514.40 2395 ---- ---- ---- ---- 517.90 -.60 518.50 2400 ---- ---- ---- ---- 521.90 -.70 522.60 2405 ---- ---- ---- ---- 525.90 -.80 526.70 2410 ---- ---- ---- ---- 530.00 -.80 530.80 2420 ---- ---- ---- ---- 538.00 -1.10 539.10 2425 ---- ---- ---- ---- 542.00 -1.20 543.20 2430 ---- ---- ---- ---- 546.00 -1.30 547.30 2440 ---- ---- ---- ---- 554.00 -1.60 555.60 2450 ---- ---- ---- ---- 562.00 -2.00 564.00 2460 ---- ---- ---- ---- 570.10 -2.20 572.30 2470 ---- ---- ---- ---- 578.20 -2.50 580.70 2475 ---- ---- ---- ---- 582.30 -2.60 584.90 2480 ---- ---- ---- ---- 586.40 -2.70 589.10 2490 ---- ---- ---- ---- 594.50 -3.10 597.60 2500 ---- ---- ---- ---- 602.70 -3.30 606.00 2525 ---- ---- ---- ---- 623.30 -4.00 627.30 2550 ---- ---- ---- ---- 644.00 -4.70 648.70 2575 ---- ---- ---- ---- 664.90 -5.40 670.30 2600 ---- ---- ---- ---- 686.00 -6.00 692.00 2625 ---- ---- ---- ---- 707.20 -6.70 713.90 2650 ---- ---- ---- ---- 728.50 -7.40 735.90 2675 ---- ---- ---- ---- 749.90 -8.00 757.90 2700 ---- ---- ---- ---- 771.50 -8.70 780.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 101.10 -3.40 104.50 1425 ---- ---- ---- ---- 104.90 -3.30 108.20 1450 ---- ---- ---- ---- 108.90 -3.10 112.00 1475 ---- ---- ---- ---- 112.90 -3.00 115.90 1500 ---- ---- ---- ---- 117.10 -2.70 119.80 1525 ---- ---- ---- ---- 121.30 -2.50 123.80 1550 ---- ---- ---- ---- 125.60 -2.30 127.90 1575 ---- ---- ---- ---- 130.00 -2.00 132.00 1580 ---- ---- ---- ---- 130.90 -2.00 132.90 1590 ---- ---- ---- ---- 132.60 -1.90 134.50 1600 ---- ---- ---- ---- 134.50 -1.80 136.30 1610 ---- ---- ---- ---- 136.30 -1.70 138.00 1620 ---- ---- ---- ---- 138.10 -1.60 139.70 1625 ---- ---- ---- ---- 139.00 -1.60 140.60 1630 ---- ---- ---- ---- 140.00 -1.40 141.40 1640 ---- ---- ---- ---- 141.80 -1.40 143.20 1650 ---- ---- ---- ---- 143.70 -1.30 145.00 1660 ---- ---- ---- ---- 145.60 -1.20 146.80 1670 ---- ---- ---- ---- 147.60 -1.00 148.60 1675 ---- ---- ---- ---- 148.50 -1.00 149.50 1680 ---- ---- ---- ---- 149.50 -.90 150.40 1685 ---- ---- ---- ---- 150.50 -.90 151.40 1690 ---- ---- ---- ---- 151.50 -.80 152.30 1695 ---- ---- ---- ---- 152.50 -.80 153.30 1700 ---- ---- ---- ---- 153.50 -.70 154.20 1705 ---- ---- ---- ---- 154.50 -.70 155.20 1710 ---- ---- ---- ---- 155.50 -.70 156.20 1715 ---- ---- ---- ---- 156.50 -.70 157.20 1720 ---- ---- ---- ---- 157.50 -.80 158.30 1725 ---- ---- ---- ---- 158.60 -.70 159.30 1730 ---- ---- ---- ---- 159.60 -.80 160.40 1735 ---- ---- ---- ---- 160.70 -.80 161.50 1740 ---- ---- ---- ---- 161.70 -.90 162.60 1745 ---- ---- ---- ---- 162.80 -.90 163.70 1750 ---- ---- ---- ---- 163.90 -1.00 164.90 1755 ---- ---- ---- ---- 165.00 -1.10 166.10 1760 ---- ---- ---- ---- 166.10 -1.20 167.30 1765 ---- ---- ---- ---- 167.20 -1.30 168.50 1770 ---- ---- ---- ---- 168.30 -1.50 169.80 1775 ---- ---- ---- ---- 169.50 -1.60 171.10 1780 ---- ---- ---- ---- 170.60 -1.80 172.40 1785 ---- ---- ---- ---- 171.80 -2.00 173.80 1790 ---- ---- ---- ---- 173.00 -2.10 175.10 1795 ---- ---- ---- ---- 174.30 -2.20 176.50 1800 ---- ---- ---- ---- 175.60 -2.30 177.90 1805 ---- ---- ---- ---- 176.90 -2.30 179.20 1810 ---- ---- ---- ---- 178.20 -2.40 180.60 1815 ---- ---- ---- ---- 179.60 -2.40 182.00 1820 ---- ---- ---- ---- 181.00 -2.40 183.40 1825 ---- ---- ---- ---- 182.50 -2.30 184.80 1830 ---- ---- ---- ---- 184.00 -2.30 186.30 1835 ---- ---- ---- ---- 185.50 -2.20 187.70 1840 ---- ---- ---- ---- 187.00 -2.20 189.20 1845 ---- ---- ---- ---- 188.60 -2.10 190.70 1850 ---- ---- ---- ---- 190.20 -2.00 192.20 1855 ---- ---- ---- ---- 191.90 -1.80 193.70 1860 ---- ---- ---- ---- 193.60 -1.70 195.30 1865 ---- ---- ---- ---- 195.30 -1.50 196.80 1870 ---- ---- ---- ---- 197.10 -1.30 198.40 1875 ---- ---- ---- ---- 198.90 -1.20 200.10 1880 ---- ---- ---- ---- 200.70 -1.00 201.70 1885 ---- ---- ---- ---- 202.50 -.90 203.40 1890 ---- ---- ---- ---- 204.40 -.80 205.20 1895 ---- ---- ---- ---- 206.40 -.50 206.90 1900 ---- ---- ---- ---- 208.30 -.40 208.70 1905 ---- ---- ---- ---- 210.30 -.30 210.60 1910 ---- ---- ---- ---- 212.30 -.20 212.50 1915 ---- ---- ---- ---- 214.40 UNCH 214.40 1920 ---- ---- ---- ---- 216.40 UNCH 216.40 1925 ---- ---- ---- ---- 218.50 +.10 218.40 1930 ---- ---- ---- ---- 220.70 +.30 220.40 1935 ---- ---- ---- ---- 222.80 +.30 222.50 1940 ---- ---- ---- ---- 225.00 +.30 224.70 1945 ---- ---- ---- ---- 227.20 +.40 226.80 1950 ---- ---- ---- ---- 229.40 +.40 229.00 1955 ---- ---- ---- ---- 231.70 +.40 231.30 1960 ---- ---- ---- ---- 234.00 +.40 233.60 1965 ---- ---- ---- ---- 236.30 +.40 235.90 1970 ---- ---- ---- ---- 238.60 +.30 238.30 1975 ---- ---- ---- ---- 241.00 +.30 240.70 1980 ---- ---- ---- ---- 243.40 +.30 243.10 1985 ---- ---- ---- ---- 245.80 +.20 245.60 1990 ---- ---- ---- ---- 248.20 +.10 248.10 1995 ---- ---- ---- ---- 250.70 +.10 250.60 2000 ---- ---- ---- ---- 253.20 UNCH 253.20 2005 ---- ---- ---- ---- 255.70 -.10 255.80 2010 ---- ---- ---- ---- 258.20 -.20 258.40 2015 ---- ---- ---- ---- 260.80 -.20 261.00 2020 ---- ---- ---- ---- 263.40 -.30 263.70 2025 ---- ---- ---- ---- 266.00 -.40 266.40 2030 ---- ---- ---- ---- 268.60 -.60 269.20 2035 ---- ---- ---- ---- 271.30 -.60 271.90 2040 ---- ---- ---- ---- 274.00 -.70 274.70 2045 ---- ---- ---- ---- 276.70 -.80 277.50 2050 ---- ---- ---- ---- 279.40 -1.00 280.40 2055 ---- ---- ---- ---- 282.20 -1.00 283.20 2060 ---- ---- ---- ---- 285.00 -1.10 286.10 2065 ---- ---- ---- ---- 287.80 -1.20 289.00 2070 ---- ---- ---- ---- 290.60 -1.30 291.90 2075 ---- ---- ---- ---- 293.50 -1.40 294.90 2080 ---- ---- ---- ---- 296.40 -1.40 297.80 2085 ---- ---- ---- ---- 299.30 -1.50 300.80 2090 ---- ---- ---- ---- 302.20 -1.60 303.80 2095 ---- ---- ---- ---- 305.20 -1.60 306.80 2100 ---- ---- ---- ---- 308.20 -1.60 309.80 2105 ---- ---- ---- ---- 311.20 -1.60 312.80 2110 ---- ---- ---- ---- 314.20 -1.70 315.90 2115 ---- ---- ---- ---- 317.30 -1.70 319.00 2120 ---- ---- ---- ---- 320.40 -1.70 322.10 2125 ---- ---- ---- ---- 323.50 -1.70 325.20 2130 ---- ---- ---- ---- 326.70 -1.60 328.30 2135 ---- ---- ---- ---- 329.80 -1.60 331.40 2140 ---- ---- ---- ---- 333.00 -1.60 334.60 2145 ---- ---- ---- ---- 336.30 -1.50 337.80 2150 ---- ---- ---- ---- 339.50 -1.50 341.00 2155 ---- ---- ---- ---- 342.80 -1.40 344.20 2160 ---- ---- ---- ---- 346.10 -1.40 347.50 2165 ---- ---- ---- ---- 349.50 -1.30 350.80 2170 ---- ---- ---- ---- 352.90 -1.20 354.10 2175 ---- ---- ---- ---- 356.30 -1.20 357.50 2180 ---- ---- ---- ---- 359.70 -1.10 360.80 2185 ---- ---- ---- ---- 363.20 -1.00 364.20 2190 ---- ---- ---- ---- 366.70 -1.00 367.70 2195 ---- ---- ---- ---- 370.20 -.90 371.10 2200 ---- ---- ---- ---- 373.80 -.80 374.60 2205 ---- ---- ---- ---- 377.40 -.70 378.10 2210 ---- ---- ---- ---- 381.00 -.70 381.70 2215 ---- ---- ---- ---- 384.70 -.60 385.30 2220 ---- ---- ---- ---- 388.40 -.50 388.90 2225 ---- ---- ---- ---- 392.10 -.40 392.50 2230 ---- ---- ---- ---- 395.80 -.40 396.20 2235 ---- ---- ---- ---- 399.50 -.30 399.80 2240 ---- ---- ---- ---- 403.30 -.20 403.50 2245 ---- ---- ---- ---- 407.00 -.20 407.20 2250 ---- ---- ---- ---- 410.80 -.20 411.00 2255 ---- ---- ---- ---- 414.60 -.10 414.70 2260 ---- ---- ---- ---- 418.40 -.10 418.50 2265 ---- ---- ---- ---- 422.20 -.10 422.30 2270 ---- ---- ---- ---- 426.00 -.10 426.10 2275 ---- ---- ---- ---- 429.90 UNCH 429.90 2280 ---- ---- ---- ---- 433.70 UNCH 433.70 2285 ---- ---- ---- ---- 437.50 -.10 437.60 2290 ---- ---- ---- ---- 441.30 -.10 441.40 2295 ---- ---- ---- ---- 445.10 -.20 445.30 2300 ---- ---- ---- ---- 448.90 -.30 449.20 2310 ---- ---- ---- ---- 456.50 -.40 456.90 2320 ---- ---- ---- ---- 464.20 -.50 464.70 2325 ---- ---- ---- ---- 468.00 -.60 468.60 2330 ---- ---- ---- ---- 471.90 -.70 472.60 2340 ---- ---- ---- ---- 479.60 -.80 480.40 2350 ---- ---- ---- ---- 487.50 -.80 488.30 2360 ---- ---- ---- ---- 495.40 -.90 496.30 2370 ---- ---- ---- ---- 503.50 -.70 504.20 2375 ---- ---- ---- ---- 507.60 -.60 508.20 2380 ---- ---- ---- ---- 511.70 -.50 512.20 2390 ---- ---- ---- ---- 520.10 -.20 520.30 2400 ---- ---- ---- ---- 528.50 +.20 528.30 2425 ---- ---- ---- ---- 549.70 +1.10 548.60 2450 ---- ---- ---- ---- 571.00 +1.90 569.10 2475 ---- ---- ---- ---- 592.50 +2.70 589.80 2500 ---- ---- ---- ---- 614.20 +3.60 610.60 2525 ---- ---- ---- ---- 636.00 +4.40 631.60 2550 ---- ---- ---- ---- 658.00 +5.30 652.70 2575 ---- ---- ---- ---- 680.10 +6.10 674.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7877 3575 175796 OG1 JAN23 Gold Weekly Friday Option - Week 1 CALL 1590 ---- 241.70B 231.20A 231.20A 236.20 +.20 236.00 1595 ---- 236.60B 226.20A 226.20A 231.20 +.20 231.00 1600 ---- 231.60B 221.10A 221.10A 226.20 +.20 226.00 1605 ---- 226.60B 216.10A 216.10A 221.20 +.20 221.00 1610 ---- 221.60B 211.10A 211.10A 216.20 +.20 216.00 1615 ---- 216.60B 206.10A 206.10A 211.20 +.20 211.00 1620 ---- 211.60B 201.10A 201.10A 206.20 +.20 206.00 1625 ---- 206.60B 195.10A 195.10A 201.20 +.20 201.00 1630 ---- 201.60B 191.10A 191.10A 196.20 +.20 196.00 1635 ---- 196.60B 186.10A 186.10A 191.20 +.20 191.00 1640 ---- 191.60B 181.10A 181.10A 186.20 +.20 186.00 1645 ---- 186.60B 176.10A 176.10A 181.20 +.20 181.00 1650 ---- 182.20B 170.10A 170.10A 176.20 +.20 176.00 1655 ---- 176.60B 166.20A 166.20A 171.20 +.20 171.00 1660 ---- 171.60B 161.10A 161.10A 166.20 +.20 166.00 1665 ---- 166.60B 156.10A 156.10A 161.20 +.20 161.00 1670 ---- 161.60B 151.10A 151.10A 156.20 +.20 156.00 1675 ---- 157.20B 145.20A 145.20A 151.20 +.20 151.00 1680 ---- 151.70B 141.10A 141.10A 146.20 +.20 146.00 1685 ---- 146.50B 136.10A 136.10A 141.20 +.20 141.00 1690 ---- 141.60B 131.10A 131.10A 136.20 +.20 136.00 1695 ---- 136.50B 126.30A 126.30A 131.20 +.10 131.10 1700 ---- 132.20B 120.20A 120.20A 126.20 +.10 126.10 1705 ---- 126.70B 116.20A 116.20A 121.30 +.20 121.10 1710 ---- 121.70B 111.20A 111.20A 116.30 +.20 116.10 1715 ---- 116.70B 106.20A 106.20A 111.30 +.10 111.20 1720 ---- 111.70B 101.20A 101.20A 106.30 +.10 106.20 1725 ---- 107.20B 95.40A 95.40A 101.30 +.10 101.20 1730 ---- 102.10B 91.00A 91.00A 96.30 UNCH 96.30 1735 ---- 97.10B 86.00A 86.00A 91.30 UNCH 91.30 1740 ---- 92.10B 81.10A 81.10A 86.30 -.10 86.40 1745 ---- 87.10B 76.20A 76.20A 81.40 -.10 81.50 1750 ---- 82.40B 70.70A 70.70A 76.50 -.10 76.60 3 1755 ---- 77.20B 66.40A 66.40A 71.60 -.10 71.70 1760 ---- 72.30B 61.10A 61.10A 66.70 -.20 66.90 3 1765 ---- 67.50B 56.30A 56.30A 61.90 -.20 62.10 1770 ---- 62.60B 51.60A 51.60A 57.10 -.20 57.30 3 1775 ---- 57.90B 47.00A 47.00A 52.40 -.30 23 52.70 120 1780 ---- 53.20B 42.50A 42.50A 47.70 -.40 55 48.10 97 1785 ---- 48.60B 38.20A 38.20A 43.20 -.50 43.70 1790 ---- 44.00B 34.00A 34.00A 38.80 -.60 39.40 6 1795 ---- 39.60B 30.10A 30.10A 34.50 -.70 35.20 2 1 1800 ---- 35.40B 26.40A 26.40A 30.50 -.70 31.20 5 95 1805 ---- 31.30B 22.90A 22.90A 26.70 -.80 27.50 4 87 1810 ---- 27.50B 19.70A 19.70A 23.20 -.80 24.00 63 1815 21.10 23.90B 16.80A 21.50A 20.00 -.80 6 20.80 11 51 1820 18.10 20.60B 14.10A 20.60B 17.00 -.80 38 17.80 18 87 1825 14.80 17.60B 11.80A 16.80B 14.40 -.70 375 15.10 158 182 1830 12.90 14.90B 9.80A 14.50B 12.00 -.70 75 12.70 19 38 1835 10.70 12.50B 8.10A 11.00A 10.00 -.60 74 10.60 3 216 1840 8.80 10.30B 6.70A 10.10A 8.20 -.60 60 8.80 8 248 1845 6.50 8.40B 5.40A 8.30B 6.60 -.60 7 7.20 23 110 1850 5.10 6.80B 4.40A 6.70B 5.30 -.60 26 5.90 21 525 1855 5.00 5.50B 3.50A 3.50A 4.30 -.50 18 4.80 3 61 1860 3.00 4.40B 2.80A 4.30 3.40 -.50 16 3.90 258 826 1865 2.80 3.50B 2.30 3.40B 2.70 -.40 306 3.10 1 20 1870 1.90 2.80B 1.80A 2.70B 2.10 -.40 8 2.50 8 23 1875 ---- 2.20B 1.40A 2.20B 1.70 -.30 261 2.00 10 50 1880 1.60 1.70B 1.20 1.20A 1.30 -.30 16 1.60 2 19 1885 1.20 1.40B .90A 1.20 1.00 -.30 11 1.30 10 102 1890 .70 1.10B .70 .90B .80 -.20 11 1.00 39 688 1895 .60 .70 .60 .60A .60 -.30 25 .90 5 1900 .70 .70 .40 .50B .50 -.20 430 .70 40 91 1905 ---- ---- .40A .40A .40 -.20 35 .60 3 13 1910 .40 .50B .30 .30 .30 -.20 37 .50 3 8 1915 .20 .20 .20 .20 .20 -.20 110 .40 2 1920 .20 .30 .20 .30 .20 -.20 117 .40 19 247 1925 .20 .20 .20 .20 .10 -.20 13 .30 14 1930 ---- ---- .20A .20A .10 -.20 .30 27 1935 .30 .30 .20 .20 .10 -.20 21 .30 42 42 1940 .20 .20 .20 .20 .10 -.10 2 .20 33 72 1945 .20 .20 .20 .20 .10 -.10 69 .20 34 1950 ---- ---- ---- ---- .10 -.10 .20 1 41 1955 ---- ---- ---- ---- .10 -.10 .20 7 1960 ---- ---- ---- ---- .10 -.10 .20 2 1965 ---- ---- ---- ---- .10 UNCH .10 37 1970 ---- ---- ---- ---- .10 UNCH .10 23 1975 ---- ---- ---- ---- .10 UNCH .10 1 1980 ---- ---- ---- ---- .10 UNCH .10 13 1985 ---- ---- ---- ---- .10 UNCH .10 20 1990 ---- ---- ---- ---- .10 UNCH .10 40 1995 ---- ---- ---- ---- .10 UNCH .10 2000 ---- ---- ---- ---- .10 UNCH .10 304 2005 ---- ---- ---- ---- .10 UNCH .10 2010 ---- ---- ---- ---- .10 UNCH .10 302 2015 ---- ---- ---- ---- .10 UNCH .10 2020 ---- ---- ---- ---- .10 UNCH .10 25 2025 ---- ---- ---- ---- .10 UNCH .10 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2245 744 5124 OG1 JAN23 Gold Weekly Friday Option - Week 1 PUT 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 45 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 30 1620 ---- ---- ---- ---- .10 UNCH .10 10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 19 1645 ---- ---- ---- ---- .10 UNCH .10 2 1650 ---- ---- ---- ---- .10 UNCH .10 3 1655 ---- ---- ---- ---- .10 UNCH .10 3 1660 ---- ---- ---- ---- .10 UNCH .10 13 1665 ---- ---- ---- ---- .10 UNCH .10 1 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 69 1680 ---- ---- ---- ---- .10 UNCH .10 28 1685 ---- ---- ---- ---- .10 UNCH .10 10 14 1690 ---- ---- ---- ---- .10 UNCH .10 20 52 1695 ---- ---- ---- ---- .10 UNCH .10 62 1700 ---- ---- .10A .10A .10 -.10 .20 84 1705 ---- ---- .10A .10A .10 -.10 .20 146 1710 ---- ---- .10A .10A .10 -.10 .20 22 41 1715 .10 .10 .10 .10 .10 -.10 15 .20 1 28 1720 .10 .10 .10 .10 .10 -.20 5 .30 18 200 1725 .10 .10 .10 .10 .10 -.20 11 .30 16 1730 ---- ---- .20A .20A .10 -.20 .30 12 49 1735 .20 .20 .20 .20 .10 -.30 2 .40 3 17 1740 .20 .20 .20 .20 .20 -.30 173 .50 212 1745 .50 .50 .20 .20 .20 -.30 72 .50 3 54 1750 .70 .70 .30A .30A .30 -.30 215 .60 15 364 1755 .30 .30 .30 .30 .40 -.40 47 .80 1 4 1760 ---- 1.00B .50A 1.00B .50 -.40 41 .90 7 235 1765 .70 1.20B .60 .60 .70 -.40 55 1.10 3 131 1770 1.10 1.50B .80A .80A .90 -.50 33 1.40 21 54 1775 1.70 2.00B 1.00A 1.00A 1.20 -.50 11 1.70 6 155 1780 1.90 2.50B 1.10 1.10 1.50 -.70 6 2.20 26 121 1785 2.60 3.20B 1.60A 1.60A 2.00 -.70 204 2.70 3 20 1790 3.50 4.10B 2.10A 2.10A 2.60 -.80 313 3.40 27 126 1795 4.40 5.20B 2.50 3.60B 3.40 -.80 13 4.20 2 31 1800 6.60 6.60 3.20 3.90A 4.30 -1.00 117 5.30 51 158 1805 7.00 8.00B 4.40A 5.40B 5.60 -.90 44 6.50 12 18 1810 7.10 9.80B 5.40 7.50B 7.00 -1.00 112 8.00 38 29 1815 8.90 11.90B 7.00A 7.80A 8.80 -1.00 2 9.80 1 44 1820 11.50 14.20B 8.70A 9.60A 10.90 -.90 73 11.80 43 76 1825 14.30 16.80B 10.70A 11.70 13.20 -.90 258 14.10 6 18 1830 15.10 19.40 13.00A 14.10 15.80 -.90 49 16.70 8 17 1835 18.00 22.60B 15.50A 15.50A 18.70 -.90 14 19.60 3 1 1840 ---- 26.10B 18.40A 26.10B 21.90 -.90 22.80 6 1845 ---- 29.90B 21.50A 29.90B 25.40 -.80 26.20 1850 ---- 33.90B 24.90A 33.90B 29.10 -.80 29.90 1855 ---- 38.10B 28.50A 38.10B 33.00 -.80 33.80 1860 ---- 42.40B 32.40A 42.40B 37.20 -.60 37.80 1 3 1865 ---- 46.90B 36.50A 46.90B 41.50 -.60 42.10 1870 ---- 51.50B 40.70A 51.50B 45.90 -.50 46.40 1875 ---- 56.10B 45.10A 56.10B 50.40 -.50 50.90 1880 ---- 60.90B 49.60A 60.90B 55.10 -.50 55.60 1885 ---- 65.70B 54.30A 65.70B 59.80 -.40 60.20 1 1890 ---- 69.80B 59.00A 69.80B 64.60 -.40 65.00 1895 ---- 74.70B 63.70A 74.70B 69.40 -.40 69.80 1900 ---- 80.30B 68.60A 80.30B 74.20 -.50 74.70 1905 ---- 84.50B 73.50A 84.50B 79.10 -.40 79.50 1910 ---- 89.40B 78.40A 89.40B 84.00 -.50 84.50 1915 ---- 94.40B 83.40A 94.40B 89.00 -.40 89.40 1920 ---- 99.40B 88.30A 99.40B 93.90 -.40 94.30 1925 ---- 105.10B 93.10A 105.10B 98.90 -.40 99.30 1930 ---- 109.20B 98.60A 109.20B 103.90 -.30 104.20 1935 ---- 114.00B 103.50A 114.00B 108.90 -.30 109.20 1940 ---- 119.00B 108.40A 119.00B 113.90 -.30 114.20 1945 ---- 124.00B 113.50A 124.00B 118.90 -.20 119.10 1950 ---- 130.00B 118.00A 130.00B 123.90 -.20 124.10 1955 ---- 133.90B 123.60A 133.90B 128.80 -.30 129.10 1960 ---- 138.90B 128.60A 138.90B 133.80 -.30 134.10 1965 ---- 143.90B 133.50A 143.90B 138.80 -.30 139.10 1970 ---- 148.90B 138.50A 148.90B 143.80 -.20 144.00 1975 ---- 154.90B 142.90A 154.90B 148.80 -.20 149.00 1980 ---- 158.80B 148.40A 158.80B 153.80 -.20 154.00 1985 ---- 163.80B 153.40A 163.80B 158.80 -.20 159.00 1990 ---- 168.80B 158.40A 168.80B 163.80 -.20 164.00 1995 ---- 173.80B 163.40A 173.70B 168.80 -.20 169.00 2000 ---- 179.90B 167.90A 179.90B 173.80 -.20 174.00 2005 ---- 183.80B 173.40A 183.70B 178.80 -.20 179.00 2010 ---- 188.80B 178.30A 188.70B 183.80 -.20 184.00 2015 ---- 193.80B 183.40A 193.70B 188.80 -.20 189.00 2020 ---- 198.80B 188.40A 198.70B 193.80 -.20 194.00 2025 ---- 204.90B 192.90A 204.90B 198.80 -.20 199.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1885 363 2811 OG2 JAN23 Gold Weekly Friday Option - Week 2 CALL 1595 ---- 236.60B 226.10A 226.10A 231.20 +.20 231.00 1600 ---- 232.20B 220.10A 220.10A 226.20 +.20 226.00 1605 ---- 226.60B 216.30A 216.30A 221.20 +.20 221.00 1610 ---- 221.60B 211.10A 211.10A 216.20 +.20 216.00 1615 ---- 216.60B 206.10A 206.10A 211.20 +.20 211.00 1620 ---- 211.50B 201.10A 201.10A 206.20 +.20 206.00 1625 ---- 207.20B 195.20A 195.20A 201.20 +.20 201.00 1630 ---- 201.50B 191.20A 191.20A 196.20 +.20 196.00 1635 ---- 196.50B 186.30A 186.30A 191.20 +.10 191.10 1640 ---- 191.60B 181.30A 181.30A 186.20 +.10 186.10 1645 ---- 186.70B 176.30A 176.30A 181.20 +.10 181.10 1650 ---- 182.20B 170.30A 170.30A 176.30 +.20 176.10 1 1655 ---- 176.70B 166.20A 166.20A 171.30 +.20 171.10 1660 ---- 171.70B 161.20A 161.20A 166.30 +.10 166.20 1665 ---- 166.70B 156.00A 156.00A 161.30 +.10 161.20 1670 ---- 161.60B 151.20A 151.20A 156.30 +.10 156.20 1675 ---- 157.30B 145.40A 145.40A 151.40 +.10 151.30 1680 ---- 151.90B 141.10A 141.10A 146.40 +.10 146.30 1685 ---- 146.80B 136.30A 136.30A 141.50 +.10 141.40 1690 ---- 141.80B 131.30A 131.30A 136.50 +.10 136.40 1695 ---- 137.00B 126.40A 126.40A 131.60 +.10 131.50 1700 ---- 132.40B 120.70A 120.70A 126.60 UNCH 126.60 1705 ---- 127.10B 116.50A 116.50A 121.70 +.10 121.60 1710 ---- 122.20B 111.50A 111.50A 116.80 +.10 116.70 1715 ---- 117.10B 106.90A 106.90A 111.90 UNCH 111.90 1720 ---- 112.20B 102.00A 102.00A 107.00 UNCH 107.00 1725 ---- 107.80B 96.40A 96.40A 102.10 -.10 102.20 1730 ---- 102.60B 91.60A 91.60A 97.30 UNCH 97.30 1 1735 ---- 97.70B 86.90A 86.90A 92.50 -.10 92.60 1740 ---- 93.30B 82.20A 82.20A 87.70 -.10 87.80 1745 ---- 88.50B 77.50A 77.50A 83.00 -.10 83.10 1750 ---- 83.80B 72.90A 72.90A 78.30 -.10 78.40 1755 ---- 79.10B 68.40A 68.40A 73.70 -.10 73.80 1760 ---- 74.50B 63.90A 63.90A 69.10 -.20 69.30 1765 ---- 69.90B 59.50A 59.50A 64.70 -.20 64.90 1770 ---- 65.40B 55.30A 55.30A 60.30 -.20 60.50 1 1775 ---- 61.00B 51.20A 51.20A 56.00 -.20 56.20 50 1780 ---- 56.70B 47.20A 47.20A 51.80 -.30 52.10 56 1785 ---- 52.50B 43.40A 43.40A 47.80 -.30 48.10 1 1790 ---- 48.50B 39.70A 39.70A 43.90 -.30 44.20 1795 ---- 44.60B 36.20A 36.20A 40.20 -.30 40.50 1800 ---- 40.80B 32.80A 32.80A 36.70 -.30 37.00 1805 ---- 37.20B 29.70A 29.70A 33.30 -.30 33.60 35 1810 ---- 33.80B 26.80A 26.80A 30.10 -.40 30.50 2 30 1815 ---- 30.70B 24.00A 24.00A 27.20 -.30 27.50 45 1820 22.60 27.60B 21.50A 27.60B 24.40 -.30 3 24.70 2 15 1825 21.90 24.80B 19.10A 24.80B 21.80 -.30 9 22.10 45 1830 ---- 22.20B 17.00A 17.00A 19.40 -.30 1 19.70 3 13 1835 ---- 19.80B 15.00A 15.00A 17.20 -.30 17.50 110 1840 15.70 17.50B 13.20A 17.50B 15.20 -.30 1 15.50 2 144 1845 11.90 15.50 11.60A 15.40A 13.40 -.20 11 13.60 7 29 1850 11.80 13.70B 10.20A 10.40A 11.70 -.30 2 12.00 25 486 1855 10.20 12.00B 9.00A 12.00B 10.20 -.30 3 10.50 5 29 1860 9.00 10.50B 7.90A 10.50B 8.90 -.30 19 9.20 4 304 1865 ---- 9.10B 6.90A 6.90A 7.80 -.20 8.00 6 1870 ---- 8.00B 6.10A 6.10A 6.70 -.20 6.90 3 3 1875 5.90 6.90B 5.30A 5.30A 5.80 -.20 305 6.00 1000 1007 1880 5.00 6.00B 4.60A 6.00B 5.00 -.20 5 5.20 12 1885 ---- 5.20B 4.00A 5.20B 4.30 -.20 4.50 18 1890 ---- 4.50B 3.50A 4.50B 3.70 -.20 3.90 18 19 1895 ---- 3.90B 3.00A 3.90B 3.20 -.20 3.40 1900 3.20 3.40B 2.60A 3.20B 2.80 -.20 625 3.00 1000 1001 1905 ---- 2.90B 2.30A 2.90B 2.40 -.20 2.60 11 1910 ---- 2.50B 2.00A 2.50B 2.10 -.20 2.30 1915 ---- 2.10B 1.80A 2.10B 1.80 -.20 2.00 1920 ---- 1.90B 1.50A 1.90B 1.50 -.20 1.70 3 1925 ---- 1.60B 1.40A 1.40A 1.30 -.20 250 1.50 2 1930 1.10 1.10 1.10 1.30B 1.20 -.20 2 1.40 1 1 1935 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1940 ---- ---- 1.00A 1.00A .90 -.20 1.10 3 17 1945 ---- ---- .90A .90A .80 -.20 1.00 1950 ---- ---- .80A .80A .70 -.20 .90 1 1955 ---- ---- .70A .70A .60 -.20 .80 1960 ---- ---- .60A .60A .50 -.20 .70 1965 ---- ---- .50A .50A .50 -.10 .60 1970 ---- ---- .50A .50A .40 -.20 .60 2 1975 ---- ---- .40A .40A .40 -.10 .50 1980 .40 .40 .40 .40 .40 -.10 9 .50 1985 .40 .40 .40 .40 .30 -.20 1 .50 1990 ---- ---- .30A .30A .30 -.10 .40 1 1995 ---- ---- .30A .30A .30 -.10 .40 2000 ---- ---- .30A .30A .20 -.20 5 .40 4 2005 ---- ---- ---- ---- .20 -.10 .30 2010 ---- ---- ---- ---- .20 -.10 .30 2015 ---- ---- .20A .20A .20 -.10 .30 2020 ---- ---- .20A .20A .20 -.10 .30 2025 ---- ---- .20A .20A .20 -.10 65 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1316 2075 3503 OG2 JAN23 Gold Weekly Friday Option - Week 2 PUT 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH 65 .10 14 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 7 1625 ---- ---- ---- ---- .10 -.10 .20 1630 ---- ---- ---- ---- .10 -.10 .20 18 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 11 1645 ---- ---- ---- ---- .20 UNCH .20 1650 .20 .20 .20 .20 .20 -.10 8 .30 10 35 1655 ---- ---- .20A .20A .20 -.10 .30 1660 ---- ---- .20A .20A .20 -.10 .30 6 6 1665 ---- ---- .20A .20A .20 -.10 .30 2 1670 ---- ---- .30A .30A .30 -.10 .40 1675 ---- ---- .30A .30A .30 -.10 5 .40 22 1680 ---- ---- .30A .30A .30 -.20 .50 1685 ---- ---- .40A .40A .40 -.10 .50 2 1690 ---- ---- .40A .40A .40 -.20 .60 1695 ---- ---- .50A .50A .50 -.10 .60 1 1 1700 ---- ---- .50A .50A .50 -.20 .70 14 1705 ---- ---- .60A .60A .60 -.20 .80 1710 ---- ---- .60A .60A .70 -.20 .90 20 1715 ---- ---- .70A .70A .80 -.20 1.00 1 1 1720 ---- ---- .80A .80A .90 -.20 1.10 1725 1.10 1.10 1.00A 1.00A 1.10 -.20 1 1.30 1730 ---- ---- 1.10A 1.10A 1.20 -.30 2 1.50 1 3 1735 1.60 1.80B 1.20 1.20 1.40 -.30 15 1.70 1740 ---- 2.10B 1.40A 2.10B 1.60 -.30 1.90 26 46 1745 2.10 2.40B 1.70A 1.70A 1.90 -.30 20 2.20 6 1750 2.00 2.80B 1.90A 2.00 2.20 -.30 7 2.50 4 6 1755 ---- 3.30B 2.20A 3.30B 2.60 -.30 2.90 6 1760 4.10 4.10 2.40 3.50B 3.00 -.40 36 3.40 6 123 1765 3.20 4.50B 3.10A 4.10B 3.50 -.40 51 3.90 150 151 1770 5.00 5.30B 3.60A 4.90B 4.20 -.40 38 4.60 3 48 1775 5.30 6.20B 4.20A 4.20A 4.90 -.40 1 5.30 12 113 1780 6.20 7.20B 4.90A 6.80B 5.70 -.50 122 6.20 3 126 1785 ---- 8.40B 5.70A 8.40B 6.70 -.40 1 7.10 11 1790 8.30 9.70B 6.70A 9.20B 7.80 -.50 22 8.30 10 11 1795 8.80 11.20B 7.80A 10.70B 9.10 -.50 2 9.60 79 1800 11.10 12.80B 9.00A 12.40B 10.50 -.50 105 11.00 7 26 1805 13.40 14.70B 10.50A 14.20B 12.10 -.60 3 12.70 16 1810 13.50 16.70B 12.10A 14.40B 14.00 -.50 5 14.50 2 43 1815 ---- 18.90B 13.90A 18.90B 16.00 -.50 16.50 1 4 1820 ---- 21.40B 15.80A 21.40B 18.20 -.50 2 18.70 3 14 1825 21.30 23.90B 18.00A 23.20B 20.60 -.50 13 21.10 1 6 1830 21.40 26.50B 20.40A 21.40 23.20 -.50 1 23.70 7 1835 25.60 29.30B 22.90A 24.00A 26.00 -.50 5 26.50 1840 ---- 32.60B 25.70A 32.60B 29.00 -.40 29.40 7 1845 ---- 36.10B 28.60A 36.10B 32.10 -.50 32.60 1850 ---- 39.60B 31.80A 39.60B 35.50 -.40 35.90 1855 ---- 43.40B 35.10A 43.40B 39.00 -.40 39.40 1860 ---- 47.20B 38.50A 47.20B 42.70 -.40 43.10 1865 ---- 51.30B 42.20A 51.30B 46.50 -.40 46.90 1870 ---- 55.40B 46.00A 55.40B 50.50 -.40 50.90 1875 ---- 59.70B 49.90A 59.70B 54.60 -.40 55.00 1880 ---- 64.00B 54.00A 64.00B 58.80 -.40 59.20 1885 ---- 68.50B 58.20A 68.50B 63.10 -.40 63.50 1890 ---- 73.00B 62.40A 73.00B 67.50 -.40 67.90 1895 ---- 77.50B 66.80A 77.50B 71.90 -.40 72.30 1900 ---- 82.20B 71.30A 82.20B 76.50 -.40 76.90 1905 ---- 86.90B 75.80A 86.90B 81.10 -.40 81.50 1910 ---- 91.60B 80.40A 91.60B 85.80 -.40 86.20 1915 ---- 96.30B 85.10A 96.30B 90.50 -.40 90.90 1920 ---- 101.10B 89.80A 101.10B 95.20 -.40 95.60 1925 ---- 106.00B 94.50A 106.00B 100.00 -.40 100.40 1930 ---- 110.00B 99.30A 110.00B 104.80 -.40 105.20 1935 ---- 114.90B 104.10A 114.90B 109.70 -.40 110.10 1940 ---- 119.70B 109.30A 119.70B 114.60 -.30 114.90 1945 ---- 124.70B 114.30A 124.70B 119.50 -.30 119.80 1950 ---- 130.40B 118.70A 130.40B 124.40 -.30 124.70 1955 ---- 134.50B 124.00A 134.50B 129.30 -.30 129.60 1960 ---- 139.50B 129.00A 139.50B 134.20 -.40 134.60 1965 ---- 144.40B 133.80A 144.40B 139.20 -.30 139.50 1970 ---- 149.30B 138.70A 149.30B 144.10 -.30 144.40 1975 ---- 155.20B 143.30A 155.20B 149.10 -.30 149.40 1980 ---- 159.30B 148.60A 159.30B 154.00 -.30 154.30 1985 ---- 164.20B 153.70A 164.20B 159.00 -.30 159.30 1990 ---- 169.20B 158.70A 169.20B 164.00 -.30 164.30 1995 ---- 174.20B 163.50A 174.20B 168.90 -.30 169.20 2000 ---- 180.00B 168.10A 180.00B 173.90 -.30 174.20 2005 ---- 183.90B 173.60A 183.90B 178.90 -.30 179.20 2010 ---- 189.00B 178.60A 189.00B 183.90 -.30 184.20 2015 ---- 194.00B 183.50A 194.00B 188.90 -.20 189.10 2020 ---- 199.00B 188.50A 199.00B 193.80 -.30 194.10 2025 ---- 205.00B 193.00A 205.00B 198.80 -.30 199.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 530 247 1005 OG3 JAN23 Gold Weekly Friday Option - Week 3 CALL 1605 ---- 226.50B 216.10A 216.10A 221.20 +.20 221.00 1610 ---- 221.60B 211.30A 211.30A 216.20 +.20 216.00 1615 ---- 216.60B 206.20A 206.20A 211.20 +.20 211.00 1620 ---- 211.70B 201.20A 201.20A 206.20 +.20 206.00 1625 ---- 207.20B 195.30A 195.30A 201.20 +.10 201.10 1630 ---- 201.60B 191.20A 191.20A 196.30 +.20 196.10 1635 ---- 196.70B 186.20A 186.20A 191.30 +.20 191.10 1640 ---- 191.60B 181.20A 181.20A 186.30 +.20 186.10 1645 ---- 186.60B 176.20A 176.20A 181.30 +.10 181.20 1650 ---- 182.20B 170.40A 170.40A 176.40 +.20 176.20 1655 ---- 176.80B 166.20A 166.20A 171.40 +.20 171.20 1660 ---- 171.80B 161.30A 161.30A 166.40 +.10 166.30 1665 ---- 166.80B 156.30A 156.30A 161.50 +.20 161.30 1670 ---- 162.00B 151.40A 151.40A 156.50 +.10 156.40 1675 ---- 157.40B 145.70A 145.70A 151.60 +.10 151.50 1680 ---- 152.00B 141.50A 141.50A 146.70 +.10 146.60 1685 ---- 147.10B 136.60A 136.60A 141.70 +.10 141.60 1690 ---- 142.10B 131.70A 131.70A 136.80 +.10 136.70 1695 ---- 137.20B 126.80A 126.80A 131.90 UNCH 131.90 1700 ---- 132.80B 121.30A 121.30A 127.10 +.10 127.00 1705 ---- 127.40B 117.10A 117.10A 122.20 +.10 122.10 1710 ---- 122.50B 112.30A 112.30A 117.40 +.10 117.30 1715 ---- 117.70B 107.50A 107.50A 112.50 UNCH 112.50 1720 ---- 112.90B 102.70A 102.70A 107.80 +.10 107.70 1725 ---- 108.60B 97.50A 97.50A 103.00 UNCH 103.00 1730 ---- 103.40B 93.50A 93.50A 98.30 UNCH 98.30 1735 ---- 98.60B 88.90A 88.90A 93.60 UNCH 93.60 1740 ---- 94.00B 83.60A 83.60A 89.00 UNCH 89.00 1745 ---- 89.30B 79.10A 79.10A 84.40 UNCH 84.40 1750 ---- 85.20B 74.70A 74.70A 79.90 UNCH 79.90 1755 ---- 80.60B 70.40A 70.40A 75.40 -.10 75.50 1760 ---- 76.20B 66.10A 66.10A 71.00 -.10 71.10 1765 ---- 71.80B 62.00A 62.00A 66.80 -.10 66.90 1770 ---- 67.50B 57.90A 57.90A 62.60 -.10 62.70 1775 ---- 63.30B 54.00A 54.00A 58.50 -.20 58.70 1780 ---- 59.20B 50.20A 50.20A 54.50 -.20 54.70 1785 ---- 55.20B 46.60A 46.60A 50.70 -.20 50.90 1790 ---- 51.30B 43.00A 43.00A 47.00 -.20 55 47.20 1795 43.50 47.60B 39.70A 47.60B 43.50 -.20 1 43.70 1800 ---- 44.00B 36.50A 36.50A 40.10 -.20 40.30 1 1 1805 ---- 40.60B 33.50A 33.50A 36.90 -.20 37.10 1810 ---- 37.40B 30.60A 30.60A 33.80 -.20 34.00 1815 ---- 34.30B 27.90A 27.90A 30.90 -.30 31.20 2 2 1820 25.80 31.30B 25.40A 31.30B 28.10 -.30 1 28.40 1825 ---- 28.60B 23.00A 23.00A 25.60 -.30 25.90 1830 ---- 26.00B 20.80A 20.80A 23.20 -.30 54 23.50 4 3 1835 ---- 23.60B 18.80A 18.80A 20.90 -.30 21.20 1 1840 20.80 21.30B 17.00A 21.10B 18.90 -.20 2 19.10 2 1845 15.00 19.20B 15.00 19.20B 16.90 -.30 69 17.20 20 1850 15.20 17.20B 13.70A 15.00A 15.20 -.30 5 15.50 5 29 1855 ---- 15.50B 12.30A 12.30A 13.60 -.30 13.90 13 13 1860 13.00 13.90B 11.00A 13.90B 12.10 -.30 56 12.40 11 10 1865 12.10 12.40B 9.80A 12.20 10.80 -.30 14 11.10 1870 ---- 11.00B 8.80A 8.80A 9.60 -.30 9.90 1875 ---- 9.80B 7.80A 7.80A 8.50 -.30 8.80 1 1 1880 ---- 8.80B 7.00A 7.00A 7.50 -.30 7.80 1885 ---- 7.80B 6.20A 6.20A 6.70 -.30 7.00 1890 ---- 6.90B 5.50A 5.50A 5.90 -.30 6.20 1895 ---- 6.10B 4.90A 4.90A 5.20 -.30 5.50 1900 ---- 5.40B 4.40A 5.40B 4.60 -.30 3 4.90 2 1905 ---- 4.80B 3.90A 3.90A 4.10 -.30 4.40 1910 ---- 4.30B 3.50A 4.30B 3.60 -.30 3.90 1915 ---- 3.80B 3.10A 3.70B 3.20 -.30 3.50 1920 ---- 3.30B 2.80A 3.30B 2.80 -.30 3.10 1925 ---- 2.90B 2.50A 2.50A 2.50 -.30 2.80 1930 ---- 2.60B 2.20A 2.20A 2.20 -.30 70 2.50 1935 ---- 2.30B 2.00A 2.00A 2.00 -.20 2.20 1940 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1945 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1950 1.60 1.60 1.50A 1.50A 1.40 -.20 1 1.60 3 5 1955 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1960 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1965 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1970 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1975 ---- ---- .90A .90A .90 -.10 1.00 1980 ---- ---- ---- ---- .80 -.10 .90 1985 ---- ---- ---- ---- .80 UNCH .80 1990 ---- ---- ---- ---- .70 UNCH .70 1995 ---- ---- ---- ---- .60 -.10 .70 2000 ---- ---- ---- ---- .60 UNCH .60 2005 ---- ---- ---- ---- .50 -.10 .60 2 2010 ---- ---- ---- ---- .50 UNCH .50 2015 ---- ---- ---- ---- .50 UNCH .50 2020 ---- ---- ---- ---- .40 UNCH .40 2025 ---- ---- ---- ---- .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 331 40 91 OG3 JAN23 Gold Weekly Friday Option - Week 3 PUT 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .20 UNCH .20 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 UNCH 2 .20 1625 ---- ---- ---- ---- .20 UNCH .20 1630 ---- ---- ---- ---- .20 -.10 3 .30 1635 ---- ---- ---- ---- .30 UNCH .30 1640 ---- ---- ---- ---- .30 UNCH .30 1645 ---- ---- .30A .30A .30 -.10 .40 1650 ---- ---- ---- ---- .40 UNCH .40 1655 ---- ---- .40A .40A .40 -.10 .50 1660 ---- ---- .40A .40A .40 -.10 .50 24 1665 ---- ---- .50A .50A .50 -.10 .60 1670 ---- ---- .50A .50A .50 -.10 .60 1675 ---- ---- .50A .50A .60 -.10 .70 1680 ---- ---- .60A .60A .70 -.10 .80 1685 ---- ---- .70A .70A .80 -.10 .90 1690 ---- ---- .80A .80A .80 -.20 1.00 1 1695 ---- ---- .90A .90A 1.00 -.10 1.10 1 1700 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1 1 1705 1.50 1.50 1.10A 1.10A 1.20 -.20 1 1.40 2 1710 1.10 1.60B 1.10 1.10 1.40 -.10 1 1.50 1715 ---- 1.80B 1.40A 1.80B 1.50 -.20 1.70 1720 ---- 2.00B 1.50A 2.00B 1.70 -.20 1.90 1725 ---- 2.30B 1.80A 2.30B 2.00 -.20 2.20 1 1730 ---- 2.70B 2.00A 2.70B 2.20 -.30 3 2.50 1735 ---- 3.00B 2.30A 3.00B 2.60 -.20 2.80 1740 ---- 3.50B 2.60A 3.50B 2.90 -.30 3.20 1 1745 ---- 4.00B 2.90A 4.00B 3.30 -.30 3.60 1750 ---- 4.60B 3.30A 4.60B 3.80 -.30 4.10 1755 ---- 5.20B 3.80A 5.20B 4.30 -.30 4.60 1760 ---- 5.90B 4.30A 5.90B 5.00 -.30 4 5.30 1 1 1765 ---- 6.80B 4.90A 6.80B 5.70 -.30 6.00 1 1770 ---- 7.70B 5.70A 7.70B 6.50 -.30 6.80 1 1 1775 ---- 8.80B 6.50A 8.80B 7.40 -.40 2 7.80 1 1 1780 ---- 10.00B 7.40A 10.00B 8.40 -.40 8.80 1785 ---- 11.30B 8.40A 11.30B 9.60 -.40 10.00 1790 10.40 12.80B 9.60A 12.40B 10.90 -.40 1 11.30 1795 ---- 14.40B 10.90A 14.40B 12.30 -.50 12.80 1800 ---- 16.20B 12.30A 16.20B 13.90 -.50 2 14.40 2 1 1805 14.50 18.20B 13.90A 13.90A 15.70 -.50 20 16.20 1810 ---- 20.30B 15.60A 20.30B 17.60 -.50 3 18.10 1 1 1815 18.90 22.60B 17.50A 17.50A 19.70 -.50 2 20.20 1820 23.90 25.00B 19.60A 24.30B 22.00 -.40 4 22.40 1825 ---- 27.60B 21.80A 27.60B 24.40 -.50 24.90 1 1 1830 ---- 30.10B 24.20A 30.10B 27.00 -.50 27.50 1835 ---- 33.10B 26.70A 33.10B 29.70 -.50 30.20 1 1 1840 ---- 36.30B 29.50A 36.30B 32.60 -.50 33.10 5 5 1845 ---- 39.50B 32.40A 39.50B 35.70 -.50 36.20 1850 ---- 42.90B 35.50A 42.90B 38.90 -.50 39.40 1855 ---- 46.50B 38.70A 46.50B 42.30 -.50 42.80 1860 ---- 50.20B 42.00A 50.20B 45.80 -.50 46.30 1865 ---- 54.10B 45.50A 54.10B 49.50 -.50 50.00 1870 ---- 58.10B 49.10A 58.10B 53.30 -.50 53.80 1875 ---- 62.20B 52.90A 62.20B 57.20 -.50 57.70 1880 ---- 66.30B 56.80A 66.30B 61.20 -.50 61.70 1885 ---- 70.60B 60.80A 70.60B 65.30 -.50 65.80 1890 ---- 74.90B 64.90A 74.90B 69.60 -.50 70.10 1895 ---- 79.40B 69.10A 79.40B 73.90 -.50 74.40 1900 ---- 83.80B 73.40A 83.80B 78.30 -.50 78.80 1905 ---- 88.40B 77.70A 88.40B 82.70 -.50 83.20 1910 ---- 93.00B 82.20A 93.00B 87.20 -.50 87.70 1915 ---- 96.70B 86.60A 96.70B 91.80 -.50 92.30 1920 ---- 101.50B 91.20A 101.40B 96.50 -.40 96.90 1925 ---- 107.00B 95.80A 107.00B 101.10 -.50 101.60 1930 ---- 111.00B 100.90A 111.00B 105.90 -.40 106.30 1935 ---- 115.70B 105.60A 115.70B 110.60 -.40 111.00 1940 ---- 120.50B 110.40A 120.50B 115.40 -.40 115.80 1945 ---- 125.40B 115.10A 125.40B 120.20 -.40 120.60 1950 ---- 131.00B 119.50A 131.00B 125.00 -.40 125.40 1955 ---- 135.10B 124.80A 135.10B 129.90 -.30 130.20 1960 ---- 139.90B 129.50A 139.90B 134.80 -.30 135.10 1965 ---- 144.80B 134.40A 144.80B 139.70 -.30 140.00 1970 ---- 149.70B 139.40A 149.70B 144.60 -.30 144.90 1975 ---- 155.50B 143.70A 155.50B 149.50 -.30 149.80 1980 ---- 159.60B 149.10A 159.60B 154.40 -.30 154.70 1985 ---- 164.50B 154.10A 164.50B 159.30 -.30 159.60 1990 ---- 169.50B 159.00A 169.50B 164.30 -.20 164.50 1995 ---- 174.40B 163.90A 174.40B 169.20 -.20 169.40 2000 ---- 180.20B 168.40A 180.20B 174.20 -.20 174.40 2005 ---- 184.30B 173.80A 184.30B 179.10 -.20 179.30 2010 ---- 189.30B 178.80A 189.30B 184.10 -.20 184.30 2015 ---- 194.10B 183.60A 194.10B 189.00 -.20 189.20 2020 ---- 199.20B 188.70A 199.20B 194.00 -.20 194.20 2025 ---- 205.00B 193.20A 205.00B 199.00 -.20 199.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 15 43 OG5 DEC22 Gold Weekly Friday Option - Week 5 CALL 1580 ---- 251.50B 241.20A 241.20A 246.20 +.10 246.10 1585 ---- 246.50B 236.20A 236.20A 241.20 +.10 241.10 1590 ---- 241.50B 231.20A 231.20A 236.20 +.10 236.10 1595 ---- 236.50B 226.20A 226.20A 231.20 +.10 231.10 1600 ---- 231.50B 221.10A 221.10A 226.20 +.10 226.10 1605 ---- 226.50B 216.20A 216.20A 221.20 +.10 221.10 1610 ---- 221.50B 211.20A 211.20A 216.20 +.10 216.10 1615 ---- 216.50B 206.00A 206.00A 211.20 +.10 211.10 1620 ---- 211.50B 201.00A 201.00A 206.20 +.10 206.10 1625 ---- 206.50B 196.00A 196.00A 201.20 +.10 201.10 1630 ---- 201.50B 191.00A 191.00A 196.20 +.10 196.10 1635 ---- 196.50B 186.20A 186.20A 191.20 +.10 191.10 1640 ---- 191.50B 181.20A 181.20A 186.20 +.10 186.10 1645 ---- 186.50B 176.20A 176.20A 181.20 +.10 181.10 1650 ---- 181.50B 171.10A 171.10A 176.20 +.10 176.10 1655 ---- 176.50B 166.20A 166.20A 171.20 +.10 171.10 1660 ---- 171.50B 161.20A 161.20A 166.20 +.10 166.10 1665 ---- 166.50B 156.20A 156.20A 161.20 +.10 161.10 1670 ---- 161.50B 151.00A 151.00A 156.20 +.10 156.10 1675 ---- 156.50B 146.00A 146.00A 151.20 +.10 151.10 1680 ---- 151.50B 141.00A 141.00A 146.20 +.10 146.10 1685 ---- 146.50B 136.00A 136.00A 141.20 +.10 141.10 1690 ---- 141.50B 131.00A 131.00A 136.20 +.10 136.10 1695 ---- 136.50B 126.00A 126.00A 131.20 +.10 131.10 1700 ---- 131.50B 121.10A 121.10A 126.20 +.10 126.10 1705 ---- 126.50B 116.00A 116.00A 121.20 +.10 121.10 1710 ---- 121.50B 111.20A 111.20A 116.20 +.10 116.10 1715 ---- 116.90B 105.30A 105.30A 111.20 +.10 111.10 1720 ---- 111.90B 100.40A 100.40A 106.20 +.10 106.10 1725 ---- 106.90B 95.40A 95.40A 101.20 +.10 101.10 1730 ---- 101.90B 90.30A 90.30A 96.20 +.10 96.10 1735 ---- 96.90B 85.40A 85.40A 91.20 +.10 91.10 1 1740 ---- 91.90B 80.40A 80.40A 86.20 +.10 86.10 1745 ---- 86.90B 75.30A 75.30A 81.20 +.10 81.10 1750 ---- 81.90B 70.10A 70.10A 76.20 +.10 76.10 1755 ---- 76.90B 65.40A 65.40A 71.20 +.10 71.10 1760 ---- 71.90B 60.30A 60.30A 66.20 +.10 66.10 1765 ---- 66.90B 55.30A 55.30A 61.20 +.10 61.10 1 1770 ---- 61.90B 50.30A 50.30A 56.20 +.10 56.10 2 1775 ---- 56.90B 45.10A 45.10A 51.20 +.10 51.10 1780 ---- 51.90B 40.30A 40.30A 46.20 +.10 46.10 1 16 1785 ---- 46.90B 35.30A 35.30A 41.20 UNCH 41.20 57 1790 ---- 41.90B 30.40A 30.40A 36.20 UNCH 36.20 1 25 1795 ---- 36.90B 25.50A 25.50A 31.20 -.10 31.30 3 59 1800 27.50 31.90B 20.50A 26.10B 26.20 -.30 15 26.50 11 88 1805 21.40 26.90B 15.80A 24.60B 21.20 -.60 9 21.80 16 72 1810 16.00 21.90B 10.90A 21.90B 16.20 -1.10 12 17.30 34 347 1815 10.70 17.00 6.00A 11.10 11.20 -2.10 14 13.30 142 119 1820 6.80 12.10B 2.30A 6.00A 6.20 -3.60 113 9.80 265 188 1825 4.70 8.20 .70 1.00A 1.20 -5.70 344 6.90 656 673 1830 3.50 4.60 .10 .10A .00 -4.60 147 4.60 197 314 1835 2.50 2.50 .10 .10 .00 -2.90 136 2.90 651 106 1840 1.10 1.10 .10 .10 .00 -1.70 57 1.70 321 410 1845 .30 .30 .10A .40B .00 -1.00 25 1.00 17 111 1850 .30 .30 .10 .10 .00 -.60 153 .60 20 202 1855 .20 .20 .10A .10A .00 -.40 9 .40 4 32 1860 ---- ---- .10A .10A .00 -.20 38 .20 79 388 1865 .10 .10 .10 .10 .00 -.20 17 .20 11 134 1870 .10 .10 .10 .10 .00 -.10 9 .10 52 130 1875 ---- ---- ---- ---- .00 -.10 2 .10 6 130 1880 ---- ---- ---- ---- .00 -.10 1 .10 6 137 1885 ---- ---- ---- ---- .00 -.10 .10 72 1890 ---- ---- ---- ---- .00 -.10 .10 27 1895 ---- ---- ---- ---- .00 -.10 .10 99 1900 ---- ---- ---- ---- .00 -.10 .10 347 1905 ---- ---- ---- ---- .00 -.10 .10 207 1910 ---- ---- ---- ---- .00 -.10 .10 51 1915 ---- ---- ---- ---- .00 -.10 .10 20 1920 ---- ---- ---- ---- .00 -.10 .10 109 1925 ---- ---- ---- ---- .00 -.10 .10 85 1930 ---- ---- ---- ---- .00 -.10 .10 6 1935 ---- ---- ---- ---- .00 -.10 .10 10 1940 ---- ---- ---- ---- .00 -.10 .10 10 1945 ---- ---- ---- ---- .00 -.10 .10 49 1950 ---- ---- ---- ---- .00 -.10 .10 5 1955 ---- ---- ---- ---- .00 -.10 .10 70 1960 ---- ---- ---- ---- .00 -.10 .10 1 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 50 1975 ---- ---- ---- ---- .00 -.10 .10 2 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 40 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 2005 ---- ---- ---- ---- .00 -.10 .10 36 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1101 2493 5038 OG5 DEC22 Gold Weekly Friday Option - Week 5 PUT 1580 ---- ---- ---- ---- .00 -.10 .10 1585 ---- ---- ---- ---- .00 -.10 .10 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 36 1620 ---- ---- ---- ---- .00 -.10 .10 38 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 40 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 88 1645 ---- ---- ---- ---- .00 -.10 .10 12 1650 ---- ---- ---- ---- .00 -.10 .10 15 1655 ---- ---- ---- ---- .00 -.10 .10 3 1660 ---- ---- ---- ---- .00 -.10 .10 15 1665 ---- ---- ---- ---- .00 -.10 .10 1 1670 ---- ---- ---- ---- .00 -.10 .10 10 1675 ---- ---- ---- ---- .00 -.10 .10 3 1680 ---- ---- ---- ---- .00 -.10 .10 8 1685 ---- ---- ---- ---- .00 -.10 .10 1 1690 ---- ---- ---- ---- .00 -.10 .10 16 1695 ---- ---- ---- ---- .00 -.10 .10 88 1700 ---- ---- ---- ---- .00 -.10 .10 54 1705 ---- ---- ---- ---- .00 -.10 .10 74 1710 ---- ---- ---- ---- .00 -.10 .10 54 1715 ---- ---- ---- ---- .00 -.10 .10 69 1720 ---- ---- ---- ---- .00 -.10 .10 155 1725 ---- ---- ---- ---- .00 -.10 .10 76 1730 ---- ---- ---- ---- .00 -.10 .10 31 1735 ---- ---- ---- ---- .00 -.10 .10 111 1740 ---- ---- ---- ---- .00 -.10 .10 165 1745 ---- ---- ---- ---- .00 -.10 .10 95 1750 ---- ---- ---- ---- .00 -.10 .10 5 177 1755 ---- ---- ---- ---- .00 -.10 .10 25 1760 ---- ---- ---- ---- .00 -.10 .10 91 129 1765 ---- ---- ---- ---- .00 -.10 .10 10 48 1770 ---- ---- ---- ---- .00 -.10 3 .10 1 111 1775 ---- ---- ---- ---- .00 -.10 11 .10 14 77 1780 ---- ---- ---- ---- .00 -.10 2 .10 2 75 1785 .10 .10 .10 .10 .00 -.20 32 .20 41 251 1790 .40 .40 .10 .10 .00 -.20 22 .20 35 347 1795 .50 .50 .10A .10A .00 -.30 12 .30 44 256 1800 .70 .70 .10 .10 .00 -.50 43 .50 98 190 1805 .20 1.20B .10 .10 .00 -.80 24 .80 200 290 1810 2.10 2.20 .10 .10 .00 -1.30 186 1.30 184 595 1815 3.40 3.60 .10 .10 .00 -2.30 174 2.30 545 145 1820 5.30 5.50B .10 .10 .00 -3.80 440 3.80 314 116 1825 6.20 8.00B .10 .10 .00 -5.90 266 5.90 250 165 1830 10.10 11.30B .40 4.00B 3.80 -4.80 35 8.60 12 21 1835 ---- 15.50B 3.10A 15.50B 8.80 -3.10 2 11.90 5 11 1840 16.60 20.20B 8.00A 8.00A 13.80 -1.90 10 15.70 3 2 1845 ---- 25.00B 13.00A 25.00B 18.80 -1.20 6 20.00 2 3 1850 24.00 30.00B 17.80A 17.80A 23.80 -.80 4 24.60 3 1855 ---- 34.80B 23.10A 34.80B 28.80 -.60 29.40 1860 ---- 39.80B 28.10A 39.80B 33.80 -.40 34.20 1 1865 ---- 44.80B 33.10A 44.80B 38.80 -.40 39.20 1870 ---- 49.80B 38.10A 49.80B 43.80 -.30 44.10 1875 ---- 54.90B 43.10A 54.90B 48.80 -.30 49.10 1880 ---- 59.80B 48.10A 59.80B 53.80 -.30 54.10 1885 ---- 64.80B 53.10A 64.80B 58.80 -.30 59.10 1890 ---- 69.80B 58.10A 69.80B 63.80 -.30 64.10 1895 ---- 74.80B 63.10A 74.80B 68.80 -.30 69.10 1900 ---- 79.90B 68.10A 79.90B 73.80 -.30 74.10 1905 ---- 84.70B 73.10A 84.70B 78.80 -.30 79.10 1910 ---- 88.80B 78.50A 88.80B 83.80 -.30 84.10 1915 ---- 93.80B 83.50A 93.80B 88.80 -.30 89.10 1920 ---- 99.00B 88.50A 99.00B 93.80 -.30 94.10 1925 ---- 104.00B 93.50A 104.00B 98.80 -.30 99.10 1930 ---- 109.00B 98.50A 109.00B 103.80 -.30 104.10 1935 ---- 114.00B 103.50A 114.00B 108.80 -.30 109.10 1940 ---- 119.00B 108.50A 119.00B 113.80 -.30 114.10 1945 ---- 124.00B 113.50A 124.00B 118.80 -.30 119.10 1950 ---- 128.80B 118.50A 128.80B 123.80 -.30 124.10 1955 ---- 133.80B 123.50A 133.70B 128.80 -.30 129.10 1960 ---- 138.80B 128.50A 138.80B 133.80 -.30 134.10 1965 ---- 143.80B 133.50A 143.70B 138.80 -.30 139.10 1970 ---- 148.80B 138.50A 148.80B 143.80 -.30 144.10 1975 ---- 153.80B 143.50A 153.80B 148.80 -.30 149.10 1980 ---- 158.80B 148.50A 158.70B 153.80 -.30 154.10 1985 ---- 164.00B 153.50A 164.00B 158.80 -.30 159.10 1990 ---- 168.80B 158.50A 168.70B 163.80 -.30 164.10 1995 ---- 174.00B 163.50A 174.00B 168.80 -.30 169.10 2000 ---- 178.80B 168.50A 178.80B 173.80 -.30 174.10 2005 ---- 183.80B 173.50A 183.70B 178.80 -.30 179.10 2010 ---- 188.80B 178.50A 188.80B 183.80 -.30 184.10 2015 ---- 193.80B 183.50A 193.70B 188.80 -.30 189.10 2020 ---- 198.80B 188.50A 198.80B 193.80 -.30 194.10 2025 ---- 204.00B 193.50A 204.00B 198.80 -.30 199.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1272 1856 4296 H1E JAN23 Copper Weekly Friday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0605 -.0135 1.0740 280 ---- ---- ---- ---- 1.0105 -.0135 1.0240 285 ---- ---- ---- ---- .9605 -.0135 .9740 290 ---- ---- ---- ---- .9105 -.0135 .9240 295 ---- ---- ---- ---- .8605 -.0135 .8740 300 ---- ---- ---- ---- .8105 -.0135 .8240 305 ---- ---- ---- ---- .7605 -.0135 .7740 310 ---- ---- ---- ---- .7105 -.0135 .7240 315 ---- ---- ---- ---- .6605 -.0135 .6740 320 ---- ---- ---- ---- .6110 -.0130 .6240 325 ---- ---- ---- ---- .5610 -.0135 .5745 330 ---- ---- ---- ---- .5110 -.0135 .5245 335 ---- ---- ---- ---- .4610 -.0140 .4750 340 ---- ---- ---- ---- .4115 -.0140 .4255 345 ---- ---- ---- ---- .3620 -.0140 .3760 350 ---- .3360B .3015A .3360B .3130 -.0140 .3270 355 ---- ---- ---- ---- .2645 -.0140 .2785 360 ---- .2520B .2060A .2520B .2165 -.0140 .2305 365 ---- ---- ---- ---- .1705 -.0140 .1845 370 ---- .1595B .1200A .1595B .1275 -.0140 .1415 375 ---- .1135B .0845A .1125B .0895 -.0145 .1040 380 ---- .0830B .0540A .0830B .0590 -.0125 .0715 9 9 385 .0360 .0550B .0335A .0380B .0360 -.0105 11 .0465 1 2 390 .0200 .0340B .0195A .0215B .0210 -.0080 263 .0290 395 ---- .0195B .0115A .0195B .0115 -.0060 .0175 10 400 ---- .0110B .0065A .0065A .0065 -.0040 .0105 3 405 ---- ---- .0040A .0040A .0030 -.0030 .0060 410 .0030 .0030 .0010 .0010 .0015 -.0020 26 .0035 11 25 415 ---- ---- .0015A .0015A .0010 -.0010 .0020 420 ---- ---- ---- ---- .0005 -.0005 .0010 11 425 ---- ---- ---- ---- .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 300 21 60 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 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 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 .0020 .0020 .0020 .0020 .0025 -.0005 1 .0030 11 11 355 .0035 .0040B .0035 .0040B .0040 -.0005 1 .0045 22 360 ---- ---- .0055A .0055A .0065 UNCH .0065 10 365 ---- .0115B .0080A .0080A .0105 UNCH 1 .0105 23 370 .0185 .0200B .0130A .0130A .0170 -.0010 8 .0180 32 375 .0300 .0345B .0220A .0260 .0295 -.0005 21 .0300 1 380 .0480 .0560B .0360A .0440A .0485 +.0005 6 .0480 385 ---- .0845B .0570A .0570A .0755 +.0030 .0725 1 1 390 .1110 .1210B .0865A .1120B .1105 +.0055 2 .1050 395 ---- .1560B .1275A .1275A .1510 +.0075 .1435 400 ---- .2075B .1630A .1630A .1955 +.0090 .1865 405 ---- ---- ---- ---- .2425 +.0105 .2320 410 ---- ---- ---- ---- .2910 +.0115 .2795 415 ---- ---- ---- ---- .3400 +.0120 .3280 420 ---- ---- ---- ---- .3895 +.0125 .3770 425 ---- ---- ---- ---- .4400 +.0135 .4265 430 ---- ---- ---- ---- .4900 +.0135 .4765 435 ---- ---- ---- ---- .5400 +.0135 .5265 440 ---- ---- ---- ---- .5900 +.0140 .5760 445 ---- ---- ---- ---- .6395 +.0135 .6260 450 ---- ---- ---- ---- .6895 +.0135 .6760 455 ---- ---- ---- ---- .7395 +.0135 .7260 460 ---- ---- ---- ---- .7895 +.0135 .7760 465 ---- ---- ---- ---- .8395 +.0135 .8260 470 ---- ---- ---- ---- .8895 +.0135 .8760 475 ---- ---- ---- ---- .9395 +.0135 .9260 480 ---- ---- ---- ---- .9895 +.0135 .9760 485 ---- ---- ---- ---- 1.0395 +.0135 1.0260 490 ---- ---- ---- ---- 1.0895 +.0135 1.0760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 12 100 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0605 -.0140 1.0745 280 ---- ---- ---- ---- 1.0110 -.0135 1.0245 285 ---- ---- ---- ---- .9610 -.0140 .9750 290 ---- ---- ---- ---- .9115 -.0140 .9255 295 ---- ---- ---- ---- .8620 -.0140 .8760 300 ---- ---- ---- ---- .8130 -.0135 .8265 305 ---- ---- ---- ---- .7640 -.0135 .7775 310 ---- .7520B .7050A .7520B .7150 -.0135 .7285 315 ---- ---- ---- ---- .6665 -.0130 .6795 320 ---- .6540B .6080A .6540B .6185 -.0130 .6315 325 ---- ---- ---- ---- .5710 -.0125 .5835 330 ---- .5580B .5135A .5580B .5240 -.0120 .5360 335 ---- ---- ---- ---- .4785 -.0110 .4895 340 ---- .4645B .4225A .4645B .4335 -.0105 .4440 345 ---- ---- ---- ---- .3900 -.0100 .4000 350 ---- .3760B .3380A .3760B .3485 -.0090 .3575 355 ---- ---- ---- ---- .3085 -.0080 .3165 360 ---- .2940B .2610A .2940B .2710 -.0070 .2780 365 ---- .2565B .2265A .2565B .2360 -.0060 .2420 370 ---- .2215B .1950A .2215B .2035 -.0055 .2090 375 ---- .1890B .1660A .1890B .1740 -.0045 .1785 380 ---- .1625B .1400A .1620B .1475 -.0040 .1515 385 ---- .1365B .1170A .1360B .1240 -.0035 .1275 390 ---- .1140B .0975A .1135B .1035 -.0025 .1060 395 ---- .0940B .0805A .0930B .0855 -.0020 .0875 400 ---- .0770B .0660A .0770B .0705 -.0015 .0720 1 405 ---- .0625B .0540A .0625B .0575 -.0010 .0585 410 ---- .0505B .0435A .0500B .0465 -.0010 .0475 415 ---- .0400B .0355A .0400B .0375 -.0005 .0380 420 ---- .0320B .0285A .0320B .0300 -.0005 .0305 425 ---- .0250B .0225A .0225A .0235 -.0010 .0245 430 ---- ---- .0180A .0180A .0185 -.0010 .0195 435 ---- ---- .0145A .0145A .0150 -.0005 .0155 440 ---- ---- .0115A .0115A .0115 -.0010 .0125 445 ---- ---- .0090A .0090A .0090 -.0010 .0100 8 450 ---- ---- .0075A .0075A .0070 -.0010 .0080 455 ---- ---- .0060A .0060A .0055 -.0010 .0065 460 ---- ---- .0050A .0050A .0045 -.0010 .0055 465 ---- ---- .0040A .0040A .0035 -.0010 .0045 470 ---- ---- ---- ---- .0030 -.0005 .0035 475 ---- ---- ---- ---- .0020 -.0010 .0030 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- ---- .0015 -.0005 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0015 -.0005 .0020 280 ---- ---- ---- ---- .0020 -.0005 .0025 285 ---- ---- ---- ---- .0025 -.0005 .0030 290 ---- ---- ---- ---- .0030 -.0005 .0035 295 ---- ---- ---- ---- .0035 -.0005 .0040 300 ---- ---- ---- ---- .0045 UNCH .0045 305 ---- ---- ---- ---- .0055 UNCH .0055 310 ---- ---- ---- ---- .0065 UNCH .0065 315 ---- ---- ---- ---- .0080 +.0005 .0075 320 ---- ---- ---- ---- .0100 +.0010 .0090 325 ---- .0115B ---- .0115B .0120 +.0010 .0110 330 ---- .0145B .0135A .0135A .0155 +.0015 .0140 335 ---- .0190B .0160A .0160A .0195 +.0025 .0170 340 ---- .0240B .0200A .0200A .0245 +.0030 .0215 345 ---- .0305B .0250A .0250A .0310 +.0035 .0275 350 ---- .0390B .0315A .0315A .0390 +.0045 .0345 355 ---- .0495B .0400A .0400A .0490 +.0055 .0435 360 ---- .0620B .0500A .0500A .0610 +.0060 .0550 365 ---- .0770B .0625A .0625A .0760 +.0070 .0690 370 ---- .0945B .0775A .0775A .0935 +.0080 .0855 375 ---- .1155B .0955A .0955A .1135 +.0085 .1050 380 ---- .1390B .1160A .1160A .1370 +.0095 .1275 385 ---- .1660B .1400A .1400A .1635 +.0105 .1530 390 ---- .1960B .1670A .1670A .1925 +.0110 .1815 395 ---- .2280B .1985A .1985A .2245 +.0115 .2130 400 ---- .2640B .2310A .2310A .2590 +.0120 .2470 405 ---- .3015B .2665A .2665A .2960 +.0125 .2835 410 ---- ---- .3040A .3040A .3350 +.0125 .3225 415 ---- ---- ---- ---- .3755 +.0125 .3630 420 ---- .4260B .3845A .3845A .4180 +.0130 .4050 425 ---- ---- ---- ---- .4615 +.0125 .4490 430 ---- .5160B .4715A .4715A .5065 +.0130 .4935 435 ---- ---- ---- ---- .5525 +.0130 .5395 440 ---- .6095B .5635A .5635A .5995 +.0130 .5865 445 ---- ---- ---- ---- .6470 +.0130 .6340 450 ---- .7055B .6590A .6590A .6950 +.0130 .6820 455 ---- ---- ---- ---- .7435 +.0130 .7305 460 ---- ---- ---- ---- .7920 +.0125 .7795 465 ---- ---- ---- ---- .8410 +.0125 .8285 470 ---- ---- ---- ---- .8905 +.0130 .8775 475 ---- ---- ---- ---- .9400 +.0130 .9270 480 ---- ---- ---- ---- .9895 +.0130 .9765 485 ---- ---- ---- ---- 1.0395 +.0130 1.0265 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W JAN23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.0605 -.0135 1.0740 280 ---- ---- ---- ---- 1.0105 -.0135 1.0240 285 ---- ---- ---- ---- .9605 -.0135 .9740 290 ---- ---- ---- ---- .9105 -.0135 .9240 295 ---- ---- ---- ---- .8610 -.0130 .8740 300 ---- ---- ---- ---- .8110 -.0130 .8240 305 ---- ---- ---- ---- .7610 -.0130 .7740 310 ---- ---- ---- ---- .7110 -.0135 .7245 315 ---- ---- ---- ---- .6610 -.0135 .6745 320 ---- ---- ---- ---- .6110 -.0135 .6245 325 ---- ---- ---- ---- .5610 -.0135 .5745 330 ---- ---- ---- ---- .5110 -.0135 .5245 335 ---- ---- ---- ---- .4610 -.0135 .4745 340 ---- ---- ---- ---- .4110 -.0135 .4245 345 ---- ---- ---- ---- .3610 -.0135 .3745 350 ---- ---- ---- ---- .3110 -.0135 .3245 355 ---- ---- ---- ---- .2610 -.0140 .2750 360 ---- .2500B .2015A .2500B .2120 -.0145 .2265 365 ---- ---- ---- ---- .1640 -.0150 .1790 370 ---- .1530B .1095A .1530B .1175 -.0160 .1335 375 ---- .1035B .0710A .1035B .0760 -.0160 .0920 380 .0450 .0680B .0405A .0525B .0435 -.0145 4 .0580 385 ---- .0405B .0205A .0395B .0225 -.0115 1 .0340 1 1 390 ---- .0210B .0100A .0210B .0105 -.0080 2 .0185 10 395 ---- .0100B .0050A .0100B .0045 -.0050 .0095 20 400 ---- ---- .0025A .0025A .0020 -.0030 .0050 405 ---- ---- .0015A .0015A .0005 -.0020 .0025 1 410 ---- ---- ---- ---- .0005 -.0010 .0015 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 1 32 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 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0015 -.0010 1 .0025 365 ---- ---- .0040A .0040A .0035 -.0015 .0050 370 ---- ---- .0065A .0065A .0075 -.0020 1 .0095 375 ---- .0205B .0115A .0115A .0160 -.0020 1 .0180 1 380 ---- .0410B .0225A .0225A .0330 -.0010 2 .0340 1 3 385 ---- .0710B .0425A .0425A .0620 +.0020 .0600 390 ---- .1110B .0730A .0730A .1000 +.0055 .0945 10 395 ---- ---- .1175A .1175A .1440 +.0085 .1355 400 ---- .2030B .1565A .1565A .1910 +.0100 .1810 405 ---- ---- ---- ---- .2400 +.0115 .2285 410 ---- ---- ---- ---- .2900 +.0130 .2770 415 ---- ---- ---- ---- .3400 +.0135 .3265 420 ---- ---- ---- ---- .3900 +.0135 .3765 425 ---- ---- ---- ---- .4400 +.0135 .4265 430 ---- ---- ---- ---- .4900 +.0135 .4765 435 ---- ---- ---- ---- .5400 +.0135 .5265 440 ---- ---- ---- ---- .5900 +.0135 .5765 445 ---- ---- ---- ---- .6400 +.0135 .6265 450 ---- ---- ---- ---- .6900 +.0135 .6765 455 ---- ---- ---- ---- .7400 +.0135 .7265 460 ---- ---- ---- ---- .7900 +.0140 .7760 465 ---- ---- ---- ---- .8400 +.0140 .8260 470 ---- ---- ---- ---- .8895 +.0135 .8760 475 ---- ---- ---- ---- .9395 +.0135 .9260 480 ---- ---- ---- ---- .9895 +.0135 .9760 485 ---- ---- ---- ---- 1.0395 +.0135 1.0260 490 ---- ---- ---- ---- 1.0895 +.0135 1.0760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1 14 H2E JAN23 Copper Weekly Friday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0605 -.0135 1.0740 280 ---- ---- ---- ---- 1.0105 -.0135 1.0240 285 ---- ---- ---- ---- .9605 -.0135 .9740 290 ---- ---- ---- ---- .9105 -.0135 .9240 295 ---- ---- ---- ---- .8605 -.0135 .8740 300 ---- ---- ---- ---- .8105 -.0135 .8240 305 ---- ---- ---- ---- .7605 -.0135 .7740 310 ---- ---- ---- ---- .7105 -.0135 .7240 315 ---- ---- ---- ---- .6605 -.0135 .6740 320 ---- ---- ---- ---- .6110 -.0135 .6245 325 ---- ---- ---- ---- .5610 -.0135 .5745 330 ---- ---- ---- ---- .5120 -.0130 .5250 335 ---- ---- ---- ---- .4625 -.0135 .4760 340 ---- .4515B .4040A .4510B .4140 -.0130 .4270 345 ---- ---- ---- ---- .3660 -.0130 .3790 350 ---- .3540B .3085A .3540B .3185 -.0130 .3315 355 ---- ---- ---- ---- .2725 -.0125 .2850 360 ---- .2605B .2190A .2605B .2285 -.0120 .2405 365 ---- .2075B .1845A .2075B .1870 -.0115 .1985 370 ---- .1755B .1420A .1755B .1490 -.0105 .1595 375 ---- .1385B .1100A .1385B .1155 -.0100 .1255 380 ---- .1070B .0815A .1070B .0870 -.0085 .0955 12 385 ---- .0800B .0600A .0800B .0640 -.0075 .0715 390 ---- .0580B .0430A .0580B .0455 -.0065 .0520 10 395 ---- .0410B .0300A .0410B .0320 -.0050 .0370 400 ---- .0275B .0205A .0275B .0220 -.0035 .0255 19 405 ---- .0185B .0140A .0185B .0145 -.0030 .0175 8 410 ---- ---- .0095A .0095A .0095 -.0025 .0120 415 ---- ---- .0065A .0065A .0065 -.0020 .0085 20 420 ---- ---- .0045A .0045A .0045 -.0015 .0060 425 ---- ---- .0035A .0035A .0030 -.0010 .0040 430 ---- ---- .0025A .0025A .0020 -.0010 .0030 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 H2E JAN23 Copper Weekly Friday 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 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0020 +.0005 .0015 335 ---- ---- ---- ---- .0025 UNCH .0025 340 ---- ---- ---- ---- .0040 +.0005 .0035 345 ---- ---- .0050A .0050A .0055 UNCH .0055 350 ---- ---- .0070A .0070A .0085 +.0005 .0080 20 355 ---- .0120B .0095A .0095A .0125 +.0010 .0115 20 360 ---- .0185B .0135A .0135A .0180 +.0010 .0170 365 ---- .0280B .0200A .0200A .0265 +.0020 .0245 370 .0400 .0415B .0295A .0375A .0385 +.0025 2 .0360 375 ---- .0590B .0430A .0430A .0550 +.0035 .0515 380 ---- .0820B .0605A .0605A .0765 +.0045 .0720 9 385 ---- .1095B .0830A .0830A .1035 +.0065 .0970 10 390 ---- .1430B .1120A .1120A .1350 +.0075 .1275 395 ---- .1805B .1450A .1450A .1710 +.0085 .1625 400 ---- .2215B .1820A .1820A .2110 +.0095 .2015 405 ---- ---- .2265A .2265A .2540 +.0105 .2435 410 ---- ---- ---- ---- .2990 +.0110 .2880 415 ---- ---- ---- ---- .3455 +.0115 .3340 420 ---- .4050B .3580A .3580A .3935 +.0120 .3815 425 ---- ---- ---- ---- .4420 +.0125 .4295 430 ---- .4920B .4545A .4545A .4910 +.0125 .4785 435 ---- ---- ---- ---- .5405 +.0130 .5275 440 ---- ---- ---- ---- .5900 +.0130 .5770 445 ---- ---- ---- ---- .6395 +.0130 .6265 450 ---- ---- ---- ---- .6895 +.0130 .6765 455 ---- ---- ---- ---- .7395 +.0135 .7260 460 ---- ---- ---- ---- .7895 +.0135 .7760 465 ---- ---- ---- ---- .8395 +.0135 .8260 470 ---- ---- ---- ---- .8895 +.0135 .8760 475 ---- ---- ---- ---- .9395 +.0135 .9260 480 ---- ---- ---- ---- .9895 +.0135 .9760 485 ---- ---- ---- ---- 1.0395 +.0135 1.0260 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 59 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.2105 -.0135 1.2240 265 ---- ---- ---- ---- 1.1605 -.0135 1.1740 270 ---- ---- ---- ---- 1.1105 -.0135 1.1240 275 ---- ---- ---- ---- 1.0605 -.0135 1.0740 280 ---- ---- ---- ---- 1.0105 -.0135 1.0240 285 ---- ---- ---- ---- .9605 -.0135 .9740 290 ---- ---- ---- ---- .9105 -.0135 .9240 295 ---- ---- ---- ---- .8605 -.0135 .8740 300 ---- ---- ---- ---- .8105 -.0135 .8240 305 ---- ---- ---- ---- .7605 -.0135 .7740 310 ---- ---- ---- ---- .7105 -.0135 .7240 315 ---- ---- ---- ---- .6605 -.0135 .6740 320 ---- ---- ---- ---- .6105 -.0135 .6240 325 ---- ---- ---- ---- .5605 -.0135 .5740 330 ---- ---- ---- ---- .5105 -.0135 .5240 335 ---- ---- ---- ---- .4610 -.0135 .4745 340 ---- ---- ---- ---- .4115 -.0135 .4250 345 ---- ---- ---- ---- .3620 -.0135 .3755 350 ---- .3505B .3025A .3505B .3135 -.0135 .3270 355 ---- ---- ---- ---- .2655 -.0135 .2790 360 ---- .2530B .2075A .2530B .2185 -.0135 .2320 365 ---- ---- ---- ---- .1735 -.0135 .1870 370 ---- .1620B .1235A .1620B .1320 -.0130 .1450 375 ---- .1210B .0890A .1210B .0950 -.0120 .1070 380 ---- .0875B .0600A .0870B .0650 -.0105 .0755 50 385 ---- .0595B .0390A .0595B .0420 -.0090 .0510 1 390 ---- .0380B .0240A .0375B .0260 -.0070 .0330 1 2 395 ---- .0225B .0145A .0145A .0150 -.0060 .0210 400 ---- ---- .0085A .0085A .0085 -.0045 1 .0130 1 405 ---- ---- .0055A .0055A .0050 -.0030 .0080 20 410 ---- ---- .0035A .0035A .0025 -.0025 .0050 415 ---- ---- .0025A .0025A .0015 -.0015 .0030 420 ---- ---- ---- ---- .0010 -.0010 .0020 10 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 84 H2M JAN23 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 22 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 10 335 ---- ---- ---- ---- .0005 -.0005 .0010 20 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0020 UNCH .0020 350 ---- ---- ---- ---- .0030 UNCH .0030 26 355 ---- ---- ---- ---- .0050 UNCH .0050 50 360 ---- .0085B .0070A .0070A .0080 UNCH .0080 10 365 ---- .0140B .0100A .0100A .0130 UNCH .0130 10 370 ---- .0240B .0155A .0155A .0215 +.0005 .0210 16 375 ---- .0390B .0255A .0255A .0345 +.0010 .0335 32 380 ---- .0605B .0405A .0405A .0545 +.0030 .0515 1 18 385 ---- .0890B .0615A .0615A .0815 +.0045 .0770 19 390 ---- .1245B .0910A .0910A .1150 +.0060 .1090 10 395 ---- .1590B .1260A .1260A .1545 +.0075 .1470 8 400 ---- .2095B .1665A .1665A .1980 +.0090 .1890 405 ---- ---- ---- ---- .2440 +.0100 .2340 410 ---- ---- ---- ---- .2920 +.0115 .2805 415 ---- ---- ---- ---- .3405 +.0115 .3290 420 ---- ---- .3535A .3535A .3900 +.0125 .3775 425 ---- ---- ---- ---- .4395 +.0125 .4270 430 ---- ---- ---- ---- .4895 +.0130 .4765 435 ---- ---- ---- ---- .5395 +.0135 .5260 440 ---- ---- ---- ---- .5895 +.0135 .5760 445 ---- ---- ---- ---- .6395 +.0135 .6260 450 ---- ---- ---- ---- .6895 +.0135 .6760 455 ---- ---- ---- ---- .7395 +.0135 .7260 460 ---- ---- ---- ---- .7895 +.0135 .7760 465 ---- ---- ---- ---- .8395 +.0135 .8260 470 ---- ---- ---- ---- .8895 +.0135 .8760 475 ---- ---- ---- ---- .9395 +.0135 .9260 480 ---- ---- ---- ---- .9895 +.0135 .9760 485 ---- ---- ---- ---- 1.0395 +.0135 1.0260 490 ---- ---- ---- ---- 1.0895 +.0135 1.0760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 251 H2W JAN23 Copper Weekly Wednesday Option - Week 2 CALL 275 ---- ---- ---- ---- 1.0605 -.0135 1.0740 280 ---- ---- ---- ---- 1.0105 -.0135 1.0240 285 ---- ---- ---- ---- .9605 -.0135 .9740 290 ---- ---- ---- ---- .9105 -.0135 .9240 295 ---- ---- ---- ---- .8605 -.0135 .8740 300 ---- ---- ---- ---- .8105 -.0135 .8240 305 ---- ---- ---- ---- .7605 -.0135 .7740 310 ---- ---- ---- ---- .7105 -.0135 .7240 315 ---- ---- ---- ---- .6605 -.0135 .6740 320 ---- ---- ---- ---- .6105 -.0140 .6245 325 ---- ---- ---- ---- .5610 -.0135 .5745 330 ---- ---- ---- ---- .5115 -.0135 .5250 335 ---- ---- ---- ---- .4620 -.0135 .4755 340 ---- ---- .4020A .4020A .4125 -.0140 .4265 345 ---- ---- ---- ---- .3640 -.0135 .3775 350 ---- .3515B .3050A .3515B .3155 -.0135 .3290 355 ---- ---- ---- ---- .2680 -.0135 .2815 360 ---- .2560B .2125A .2560B .2225 -.0130 .2355 365 ---- ---- .1760A .1760A .1795 -.0120 .1915 370 ---- .1675B .1320A .1675B .1400 -.0115 .1515 375 ---- .1285B .0985A .1285B .1050 -.0105 .1155 380 ---- .0965B .0710A .0965B .0760 -.0090 .0850 385 ---- .0685B .0490A .0685B .0525 -.0080 .0605 10 390 ---- .0470B .0325A .0470B .0350 -.0065 .0415 20 395 ---- .0310B .0215A .0310B .0225 -.0055 .0280 400 ---- .0195B .0140A .0195B .0140 -.0045 .0185 405 ---- ---- .0090A .0090A .0085 -.0035 .0120 410 ---- ---- .0060A .0060A .0055 -.0020 .0075 415 ---- ---- .0040A .0040A .0030 -.0020 .0050 420 ---- ---- ---- ---- .0020 -.0010 .0030 425 ---- ---- ---- ---- .0010 -.0010 .0020 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 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 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0025 UNCH .0025 345 ---- ---- ---- ---- .0035 UNCH .0035 350 ---- ---- .0050A .0050A .0055 UNCH .0055 355 ---- .0080B .0070A .0070A .0080 +.0005 .0075 360 ---- .0125B .0095A .0095A .0125 +.0010 .0115 365 ---- .0205B .0145A .0145A .0190 +.0010 .0180 370 ---- .0320B .0220A .0220A .0295 +.0020 .0275 375 ---- .0485B .0335A .0335A .0450 +.0035 .0415 380 ---- .0705B .0500A .0500A .0655 +.0045 .0610 385 ---- .0985B .0720A .0720A .0920 +.0055 .0865 390 ---- .1325B .1005A .1005A .1245 +.0070 .1175 395 ---- .1665B .1345A .1345A .1620 +.0085 .1535 400 ---- .2140B .1730A .1730A .2035 +.0095 .1940 405 ---- ---- ---- ---- .2480 +.0105 .2375 410 ---- ---- ---- ---- .2945 +.0110 .2835 415 ---- ---- ---- ---- .3425 +.0120 .3305 420 ---- .4030B .3550A .3550A .3910 +.0125 .3785 425 ---- ---- ---- ---- .4400 +.0125 .4275 430 ---- ---- ---- ---- .4900 +.0130 .4770 435 ---- ---- ---- ---- .5395 +.0130 .5265 440 ---- ---- ---- ---- .5895 +.0135 .5760 445 ---- ---- ---- ---- .6395 +.0135 .6260 450 ---- ---- ---- ---- .6895 +.0135 .6760 455 ---- ---- ---- ---- .7395 +.0135 .7260 460 ---- ---- ---- ---- .7895 +.0135 .7760 465 ---- ---- ---- ---- .8395 +.0135 .8260 470 ---- ---- ---- ---- .8895 +.0135 .8760 475 ---- ---- ---- ---- .9395 +.0135 .9260 480 ---- ---- ---- ---- .9895 +.0135 .9760 485 ---- ---- ---- ---- 1.0395 +.0135 1.0260 490 ---- ---- ---- ---- 1.0895 +.0135 1.0760 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E JAN23 Copper Weekly Friday Option - Week 3 CALL 280 ---- ---- ---- ---- 1.0105 -.0135 1.0240 285 ---- ---- ---- ---- .9605 -.0135 .9740 290 ---- ---- ---- ---- .9105 -.0135 .9240 295 ---- ---- ---- ---- .8605 -.0135 .8740 300 ---- ---- ---- ---- .8105 -.0135 .8240 305 ---- ---- ---- ---- .7610 -.0130 .7740 310 ---- ---- ---- ---- .7110 -.0135 .7245 315 ---- ---- ---- ---- .6615 -.0130 .6745 320 ---- ---- ---- ---- .6125 -.0130 .6255 325 ---- ---- ---- ---- .5630 -.0130 .5760 330 ---- .5515B .5040A .5515B .5145 -.0125 .5270 335 ---- ---- ---- ---- .4660 -.0130 .4790 340 ---- .4535B .4080A .4535B .4180 -.0130 .4310 345 ---- ---- ---- ---- .3710 -.0125 .3835 350 ---- .3585B .3155A .3585B .3255 -.0120 .3375 355 ---- ---- ---- ---- .2815 -.0115 .2930 360 ---- .2685B .2305A .2685B .2400 -.0105 .2505 365 ---- .2230B .1925A .2205B .2010 -.0095 .2105 370 ---- .1880B .1580A .1880B .1655 -.0085 .1740 375 ---- .1530B .1270A .1530B .1335 -.0075 .1410 380 ---- .1235B .1000A .1235B .1060 -.0065 .1125 385 ---- .0970B .0770A .0965B .0825 -.0055 .0880 390 ---- .0745B .0590A .0745B .0635 -.0045 .0680 395 ---- .0560B .0445A .0560B .0480 -.0035 .0515 400 ---- .0415B .0335A .0415B .0355 -.0030 .0385 405 ---- .0300B .0245A .0300B .0260 -.0025 .0285 410 ---- .0215B .0180A .0215B .0185 -.0020 .0205 415 ---- ---- .0135A .0135A .0130 -.0020 .0150 420 ---- ---- .0095A .0095A .0090 -.0015 .0105 425 ---- ---- .0070A .0070A .0065 -.0015 .0080 430 ---- ---- .0050A .0050A .0045 -.0015 .0060 435 ---- ---- .0035A .0035A .0030 -.0015 .0045 440 ---- ---- .0025A .0025A .0025 -.0010 .0035 445 ---- ---- .0020A .0020A .0015 -.0015 .0030 450 ---- ---- .0020A .0020A .0010 -.0015 .0025 455 ---- ---- ---- ---- .0010 -.0010 .0020 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0010 .0015 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E JAN23 Copper Weekly Friday Option - Week 3 PUT 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0010 +.0005 .0005 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 +.0005 .0010 315 ---- ---- ---- ---- .0020 +.0005 .0015 320 ---- ---- ---- ---- .0025 +.0005 .0020 325 ---- ---- ---- ---- .0035 +.0005 .0030 330 ---- ---- ---- ---- .0045 +.0005 .0040 335 ---- ---- ---- ---- .0060 +.0005 .0055 340 ---- ---- .0070A .0070A .0085 +.0010 .0075 345 ---- ---- .0095A .0095A .0115 +.0010 .0105 350 ---- .0150B .0125A .0125A .0155 +.0015 .0140 355 ---- .0215B .0170A .0170A .0215 +.0020 .0195 360 ---- .0305B .0230A .0230A .0295 +.0030 .0265 365 ---- .0420B .0320A .0320A .0405 +.0040 .0365 370 .0545 .0570B .0435A .0530A .0550 +.0050 10 .0500 375 ---- .0760B .0585A .0585A .0730 +.0055 .0675 380 .0825 .0990B .0760A .0990B .0955 +.0070 16 .0885 385 ---- .1265B .0990A .0990A .1220 +.0080 .1140 390 ---- .1580B .1285A .1285A .1525 +.0090 .1435 395 ---- .1940B .1605A .1605A .1870 +.0100 .1770 400 ---- .2325B .1955A .1955A .2245 +.0105 .2140 405 ---- .2690B .2380A .2380A .2650 +.0110 .2540 410 ---- ---- ---- ---- .3075 +.0115 .2960 415 ---- ---- ---- ---- .3520 +.0120 .3400 420 ---- .4090B .3640A .3640A .3980 +.0120 .3860 425 ---- ---- ---- ---- .4450 +.0120 .4330 430 ---- .5050B .4580A .4580A .4930 +.0120 .4810 435 ---- ---- ---- ---- .5420 +.0125 .5295 440 ---- .5920B .5550A .5550A .5910 +.0125 .5785 445 ---- ---- ---- ---- .6405 +.0125 .6280 450 ---- ---- ---- ---- .6900 +.0125 .6775 455 ---- ---- ---- ---- .7395 +.0125 .7270 460 ---- ---- ---- ---- .7895 +.0125 .7770 465 ---- ---- ---- ---- .8395 +.0130 .8265 470 ---- ---- ---- ---- .8895 +.0130 .8765 475 ---- ---- ---- ---- .9395 +.0130 .9265 480 ---- ---- ---- ---- .9895 +.0135 .9760 485 ---- ---- ---- ---- 1.0395 +.0135 1.0260 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 H3W JAN23 Copper Weekly Wednesday Option - Week 3 CALL 275 ---- ---- ---- ---- 1.0605 -.0135 1.0740 280 ---- ---- ---- ---- 1.0105 -.0135 1.0240 285 ---- ---- ---- ---- .9605 -.0135 .9740 290 ---- ---- ---- ---- .9105 -.0135 .9240 295 ---- ---- ---- ---- .8605 -.0135 .8740 300 ---- ---- ---- ---- .8105 -.0135 .8240 305 ---- ---- ---- ---- .7605 -.0135 .7740 310 ---- ---- ---- ---- .7105 -.0135 .7240 315 ---- ---- ---- ---- .6610 -.0135 .6745 320 ---- ---- ---- ---- .6115 -.0135 .6250 325 ---- ---- ---- ---- .5620 -.0135 .5755 330 ---- .5370B .5030A .5370B .5130 -.0135 .5265 335 ---- ---- ---- ---- .4640 -.0135 .4775 340 ---- .4525B .4060A .4525B .4160 -.0130 .4290 345 ---- ---- ---- ---- .3685 -.0130 .3815 350 ---- .3565B .3125A .3565B .3225 -.0125 .3350 355 ---- ---- ---- ---- .2775 -.0120 .2895 360 ---- .2650B .2260A .2650B .2350 -.0110 .2460 365 ---- .2160B .1870A .1870A .1950 -.0105 .2055 370 ---- .1830B .1515A .1830B .1585 -.0095 .1680 375 ---- .1470B .1200A .1200A .1265 -.0085 .1350 380 ---- .1170B .0920A .1170B .0985 -.0075 .1060 385 ---- .0900B .0700A .0900B .0750 -.0060 .0810 390 ---- .0675B .0525A .0675B .0560 -.0050 .0610 395 ---- .0495B .0385A .0495B .0415 -.0035 .0450 400 ---- .0355B .0280A .0350B .0300 -.0025 .0325 405 ---- .0250B .0200A .0250B .0215 -.0020 .0235 410 ---- .0175B .0145A .0145A .0150 -.0020 .0170 415 ---- ---- .0100A .0100A .0105 -.0015 .0120 420 ---- ---- .0070A .0070A .0070 -.0015 .0085 2 425 ---- ---- .0050A .0050A .0050 -.0010 .0060 430 ---- ---- .0035A .0035A .0035 -.0010 .0045 435 ---- ---- .0030A .0030A .0025 -.0010 .0035 440 ---- ---- ---- ---- .0015 -.0010 .0025 445 ---- ---- ---- ---- .0010 -.0010 .0020 450 ---- ---- ---- ---- .0005 -.0010 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H3W JAN23 Copper Weekly Wednesday Option - Week 3 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0015 UNCH .0015 325 ---- ---- ---- ---- .0020 UNCH .0020 330 ---- ---- ---- ---- .0030 UNCH .0030 335 ---- ---- ---- ---- .0045 UNCH .0045 340 ---- ---- ---- ---- .0065 +.0005 .0060 345 ---- ---- .0075A .0075A .0090 +.0010 .0080 350 .0110 .0120B .0100A .0100A .0125 +.0010 1 .0115 355 ---- .0175B .0135A .0135A .0175 +.0015 .0160 360 ---- .0255B .0190A .0190A .0250 +.0025 .0225 365 ---- .0360B .0270A .0270A .0350 +.0035 .0315 370 ---- .0505B .0375A .0375A .0485 +.0040 .0445 375 ---- .0690B .0515A .0515A .0660 +.0050 .0610 380 ---- .0920B .0695A .0695A .0880 +.0060 .0820 385 .1055 .1195B .0925A .1190B .1145 +.0075 10 .1070 390 ---- .1515B .1220A .1220A .1455 +.0085 .1370 395 ---- .1880B .1545A .1545A .1805 +.0095 .1710 400 ---- .2280B .1900A .1900A .2190 +.0105 .2085 405 ---- .2645B .2330A .2330A .2605 +.0115 .2490 410 ---- ---- ---- ---- .3040 +.0115 .2925 415 ---- ---- ---- ---- .3495 +.0120 .3375 420 ---- .4070B .3615A .3615A .3960 +.0120 .3840 425 ---- ---- ---- ---- .4435 +.0120 .4315 430 ---- .5040B .4565A .4565A .4920 +.0120 .4800 435 ---- ---- ---- ---- .5410 +.0125 .5285 440 ---- ---- ---- ---- .5905 +.0130 .5775 445 ---- ---- ---- ---- .6400 +.0130 .6270 450 ---- ---- ---- ---- .6895 +.0130 .6765 455 ---- ---- ---- ---- .7395 +.0130 .7265 460 ---- ---- ---- ---- .7895 +.0135 .7760 465 ---- ---- ---- ---- .8395 +.0135 .8260 470 ---- ---- ---- ---- .8895 +.0135 .8760 475 ---- ---- ---- ---- .9395 +.0135 .9260 480 ---- ---- ---- ---- .9895 +.0135 .9760 485 ---- ---- ---- ---- 1.0395 +.0135 1.0260 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H4M JAN23 Copper Weekly Monday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.0605 -.0135 1.0740 280 ---- ---- ---- ---- 1.0105 -.0135 1.0240 285 ---- ---- ---- ---- .9605 -.0135 .9740 290 ---- ---- ---- ---- .9110 -.0130 .9240 295 ---- ---- ---- ---- .8610 -.0130 .8740 300 ---- ---- ---- ---- .8110 -.0135 .8245 305 ---- ---- ---- ---- .7615 -.0135 .7750 310 ---- ---- ---- ---- .7120 -.0130 .7250 315 ---- ---- ---- ---- .6625 -.0135 .6760 320 ---- ---- ---- ---- .6130 -.0135 .6265 325 ---- ---- ---- ---- .5640 -.0130 .5770 330 ---- .5520B .5045A .5520B .5150 -.0135 .5285 335 ---- ---- ---- ---- .4665 -.0130 .4795 340 ---- .4545B .4085A .4545B .4190 -.0125 .4315 345 ---- ---- ---- ---- .3720 -.0125 .3845 350 ---- .3600B .3170A .3600B .3270 -.0115 .3385 355 ---- ---- ---- ---- .2830 -.0115 .2945 360 ---- .2710B .2330A .2710B .2420 -.0105 .2525 365 ---- .2255B .1955A .2230B .2035 -.0095 .2130 370 ---- .1915B .1610A .1910B .1685 -.0085 .1770 375 ---- .1565B .1305A .1565B .1365 -.0080 .1445 380 ---- .1270B .1030A .1265B .1090 -.0065 .1155 385 .0840 .1000B .0810A .0895B .0850 -.0060 10 .0910 390 ---- .0775B .0625A .0770B .0660 -.0045 .0705 395 ---- .0590B .0475A .0585B .0500 -.0040 .0540 400 ---- .0440B .0360A .0440B .0380 -.0025 .0405 405 ---- .0325B .0270A .0325B .0285 -.0020 .0305 5 410 .0190 .0235B .0190 .0215B .0210 -.0015 2 .0225 415 ---- .0170B .0150A .0170B .0150 -.0015 .0165 420 ---- ---- .0110A .0110A .0110 -.0010 .0120 425 ---- ---- .0080A .0080A .0075 -.0015 .0090 430 ---- ---- .0055A .0055A .0055 -.0010 .0065 435 ---- ---- .0040A .0040A .0040 -.0010 .0050 440 ---- ---- .0030A .0030A .0025 -.0010 .0035 445 ---- ---- ---- ---- .0020 -.0005 .0025 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 5 H4M JAN23 Copper Weekly Monday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0010 +.0005 .0005 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0015 +.0005 .0010 300 ---- ---- ---- ---- .0020 +.0005 .0015 305 ---- ---- ---- ---- .0020 UNCH .0020 310 ---- ---- ---- ---- .0025 UNCH .0025 315 ---- ---- ---- ---- .0030 UNCH .0030 320 ---- ---- ---- ---- .0035 UNCH .0035 325 ---- ---- ---- ---- .0045 UNCH .0045 330 ---- ---- .0050A .0050A .0055 UNCH .0055 335 ---- ---- ---- ---- .0070 +.0005 .0065 340 ---- .0090B .0080A .0080A .0090 +.0005 .0085 345 ---- .0120B .0105A .0105A .0125 +.0010 .0115 350 ---- .0170B .0135A .0135A .0170 +.0015 .0155 355 ---- .0235B .0185A .0185A .0235 +.0025 .0210 10 360 ---- .0330B .0250A .0250A .0320 +.0030 .0290 365 ---- .0450B .0340A .0340A .0435 +.0040 .0395 20 370 ---- .0605B .0460A .0460A .0580 +.0050 .0530 375 ---- .0795B .0610A .0610A .0765 +.0060 .0705 380 .0865 .1025B .0800A .1020B .0985 +.0070 12 .0915 8 385 ---- .1300B .1030A .1030A .1245 +.0075 .1170 20 390 ---- .1620B .1320A .1320A .1550 +.0085 .1465 20 395 ---- .1970B .1635A .1635A .1895 +.0100 .1795 400 ---- .2355B .1985A .1985A .2270 +.0110 .2160 405 ---- .2660B .2405A .2405A .2675 +.0115 .2560 410 ---- ---- ---- ---- .3100 +.0120 .2980 415 ---- ---- ---- ---- .3540 +.0120 .3420 420 ---- .4105B .3650A .3650A .3995 +.0120 .3875 425 ---- ---- ---- ---- .4460 +.0120 .4340 430 ---- .5055B .4585A .4585A .4940 +.0125 .4815 435 ---- ---- ---- ---- .5425 +.0125 .5300 440 ---- .6015B .5555A .5555A .5915 +.0130 .5785 445 ---- ---- ---- ---- .6405 +.0130 .6275 450 ---- ---- ---- ---- .6900 +.0130 .6770 455 ---- ---- ---- ---- .7400 +.0135 .7265 460 ---- ---- ---- ---- .7895 +.0135 .7760 465 ---- ---- ---- ---- .8395 +.0135 .8260 470 ---- ---- ---- ---- .8895 +.0135 .8760 475 ---- ---- ---- ---- .9395 +.0135 .9260 480 ---- ---- ---- ---- .9895 +.0135 .9760 485 ---- ---- ---- ---- 1.0395 +.0135 1.0260 490 ---- ---- ---- ---- 1.0895 +.0135 1.0760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 78 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 280 ---- ---- ---- ---- 1.0105 ---- ---- 285 ---- ---- ---- ---- .9605 -.0140 .9745 290 ---- ---- ---- ---- .9105 -.0145 .9250 295 ---- ---- ---- ---- .8610 -.0140 .8750 300 ---- ---- ---- ---- .8110 -.0145 .8255 305 ---- ---- ---- ---- .7615 -.0140 .7755 310 ---- ---- ---- ---- .7120 -.0140 .7260 315 ---- ---- ---- ---- .6625 -.0140 .6765 320 ---- .6290B .6035A .6290B .6135 -.0140 .6275 325 ---- ---- ---- ---- .5650 -.0135 .5785 330 ---- .5525B .5060A .5525B .5165 -.0130 .5295 335 ---- ---- ---- ---- .4685 -.0130 .4815 340 ---- .4560B .4110A .4560B .4215 -.0125 .4340 345 ---- ---- ---- ---- .3755 -.0120 .3875 350 ---- .3625B .3210A .3625B .3310 -.0115 .3425 355 ---- ---- ---- ---- .2885 -.0105 .2990 360 ---- .2750B .2390A .2750B .2480 -.0100 .2580 365 ---- ---- .2020A .2020A .2105 -.0085 .2190 370 ---- .1970B .1685A .1970B .1765 -.0070 .1835 375 ---- .1625B .1380A .1625B .1450 -.0065 .1515 380 ---- .1325B .1110A .1320B .1175 -.0055 .1230 385 ---- .1070B .0890A .1065B .0935 -.0050 .0985 390 ---- .0845B .0705A .0835B .0740 -.0040 .0780 395 ---- .0655B .0550A .0645B .0580 -.0030 .0610 400 ---- .0505B .0425A .0500B .0450 -.0020 .0470 405 ---- .0385B .0325A .0325A .0345 -.0015 .0360 410 ---- .0285B .0250A .0250A .0260 -.0015 .0275 415 ---- ---- .0185A .0185A .0195 -.0015 .0210 420 ---- ---- .0140A .0140A .0135 -.0020 .0155 425 ---- ---- .0105A .0105A .0095 -.0025 .0120 430 ---- ---- .0080A .0080A .0065 -.0025 .0090 435 ---- ---- ---- ---- .0045 -.0020 .0065 440 ---- ---- ---- ---- .0035 -.0015 .0050 445 ---- ---- ---- ---- .0025 -.0010 .0035 450 ---- ---- ---- ---- .0020 -.0010 .0030 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 +.0005 .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W JAN23 Copper Weekly Wednesday Option - Week 4 PUT 280 ---- ---- ---- .0030A .0005 ---- ---- 285 ---- ---- ---- ---- .0010 -.0010 .0020 290 ---- ---- ---- ---- .0010 -.0010 .0020 295 ---- ---- ---- ---- .0015 -.0010 .0025 300 ---- ---- ---- ---- .0015 -.0010 .0025 305 ---- ---- ---- ---- .0020 -.0010 .0030 310 ---- ---- ---- ---- .0025 -.0010 .0035 315 ---- ---- ---- ---- .0035 -.0005 .0040 320 ---- ---- ---- ---- .0045 UNCH .0045 325 ---- ---- ---- ---- .0055 UNCH .0055 330 ---- ---- ---- ---- .0070 +.0005 .0065 335 ---- ---- ---- ---- .0090 +.0005 .0085 340 ---- ---- ---- ---- .0115 +.0005 .0110 345 ---- .0150B .0140A .0140A .0155 +.0010 .0145 350 ---- .0200B .0180A .0180A .0210 +.0015 .0195 355 ---- .0275B .0235A .0235A .0285 +.0025 .0260 360 ---- .0380B .0310A .0310A .0380 +.0035 .0345 365 ---- .0505B .0405A .0405A .0505 +.0050 .0455 370 ---- .0665B .0535A .0535A .0660 +.0060 .0600 375 ---- .0860B .0690A .0690A .0850 +.0075 .0775 380 ---- .1090B .0885A .0885A .1070 +.0080 .0990 385 ---- .1365B .1120A .1120A .1330 +.0085 .1245 390 ---- .1680B .1400A .1400A .1630 +.0090 .1540 395 ---- .2030B .1710A .1710A .1970 +.0105 .1865 400 ---- .2410B .2050A .2050A .2340 +.0115 .2225 405 ---- ---- .2425A .2425A .2735 +.0120 .2615 410 ---- ---- ---- ---- .3150 +.0120 .3030 415 ---- ---- ---- ---- .3580 +.0120 .3460 420 ---- .4130B .3685A .3685A .4025 +.0115 .3910 425 ---- ---- ---- ---- .4480 +.0110 .4370 430 ---- .5070B .4605A .4605A .4950 +.0110 .4840 435 ---- ---- ---- ---- .5430 +.0115 .5315 440 ---- .6040B .5565A .5565A .5915 +.0115 .5800 445 ---- ---- ---- ---- .6410 +.0125 .6285 450 ---- ---- ---- ---- .6905 +.0130 .6775 455 ---- ---- ---- ---- .7400 +.0130 .7270 460 ---- ---- ---- ---- .7900 +.0135 .7765 465 ---- ---- ---- ---- .8395 +.0135 .8260 470 ---- ---- ---- ---- .8895 +.0135 .8760 475 ---- ---- ---- ---- .9395 +.0135 .9260 480 ---- ---- ---- ---- .9895 +.0135 .9760 485 ---- ---- ---- ---- 1.0395 +.0135 1.0260 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5E DEC22 Copper Weekly Friday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0605 -.0140 1.0745 280 ---- ---- ---- ---- 1.0105 -.0140 1.0245 285 ---- ---- ---- ---- .9605 -.0140 .9745 290 ---- ---- ---- ---- .9105 -.0140 .9245 295 ---- ---- ---- ---- .8605 -.0140 .8745 300 ---- ---- ---- ---- .8105 -.0140 .8245 305 ---- ---- ---- ---- .7605 -.0140 .7745 310 ---- ---- ---- ---- .7105 -.0140 .7245 315 ---- ---- ---- ---- .6605 -.0140 .6745 320 ---- ---- ---- ---- .6105 -.0140 .6245 325 ---- ---- ---- ---- .5605 -.0140 .5745 330 ---- ---- ---- ---- .5105 -.0140 .5245 335 ---- ---- ---- ---- .4605 -.0140 .4745 340 ---- ---- ---- ---- .4105 -.0140 .4245 345 ---- ---- ---- ---- .3605 -.0140 .3745 350 ---- ---- ---- ---- .3105 -.0140 .3245 355 ---- ---- ---- ---- .2605 -.0140 .2745 360 ---- ---- ---- ---- .2105 -.0140 .2245 365 ---- ---- ---- ---- .1605 -.0140 .1745 370 ---- ---- .1105A .1105A .1105 -.0140 .1245 375 ---- ---- ---- ---- .0605 -.0175 .0780 380 ---- .0510B .0095A .0510B .0105 -.0280 .0385 4 385 .0100 .0100 .0010A .0010A .0000 -.0145 8 .0145 6 19 390 .0005 .0005 .0005 .0005 .0000 -.0045 3 .0045 5 19 395 .0005 .0005 .0005 .0005 .0000 -.0015 5 .0015 3 6 400 ---- ---- ---- ---- .0000 -.0005 .0005 220 405 ---- ---- ---- ---- .0000 -.0005 .0005 37 410 ---- ---- ---- ---- .0000 -.0005 .0005 21 415 ---- ---- ---- ---- .0000 -.0005 .0005 9 420 ---- ---- ---- ---- .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 16 14 335 H5E DEC22 Copper Weekly Friday Option - Week 5 PUT 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 11 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 1 355 ---- ---- ---- ---- .0000 -.0005 .0005 16 360 ---- ---- ---- ---- .0000 -.0005 .0005 11 365 ---- ---- ---- ---- .0000 -.0005 .0005 10 370 ---- ---- ---- ---- .0000 -.0005 1 .0005 51 375 ---- ---- .0010A .0010A .0000 -.0040 2 .0040 11 273 380 .0065 .0150B .0005A .0005A .0000 -.0145 16 .0145 2 165 385 ---- .0460B .0190A .0190A .0395 -.0010 .0405 1 9 390 ---- .0920B .0545A .0545A .0895 +.0090 .0805 102 395 ---- ---- ---- ---- .1395 +.0120 .1275 12 400 ---- ---- ---- ---- .1895 +.0130 .1765 405 ---- ---- ---- ---- .2395 +.0130 .2265 410 ---- ---- ---- ---- .2895 +.0130 .2765 415 ---- ---- ---- ---- .3395 +.0130 .3265 420 ---- ---- ---- ---- .3895 +.0130 .3765 425 ---- ---- ---- ---- .4395 +.0130 .4265 430 ---- ---- ---- ---- .4895 +.0130 .4765 435 ---- ---- ---- ---- .5395 +.0130 .5265 440 ---- ---- ---- ---- .5895 +.0130 .5765 445 ---- ---- ---- ---- .6395 +.0130 .6265 450 ---- ---- ---- ---- .6895 +.0130 .6765 455 ---- ---- ---- ---- .7395 +.0130 .7265 460 ---- ---- ---- ---- .7895 +.0130 .7765 465 ---- ---- ---- ---- .8395 +.0130 .8265 470 ---- ---- ---- ---- .8895 +.0130 .8765 475 ---- ---- ---- ---- .9395 +.0130 .9265 480 ---- ---- ---- ---- .9895 +.0130 .9765 485 ---- ---- ---- ---- 1.0395 +.0130 1.0265 490 ---- ---- ---- ---- 1.0895 +.0130 1.0765 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 14 661 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.0605 -.0135 1.0740 280 ---- ---- ---- ---- 1.0105 -.0140 1.0245 285 ---- ---- ---- ---- .9610 -.0135 .9745 290 ---- ---- ---- ---- .9110 -.0140 .9250 295 ---- ---- ---- ---- .8615 -.0135 .8750 300 ---- ---- ---- ---- .8120 -.0135 .8255 305 ---- ---- ---- ---- .7625 -.0135 .7760 310 ---- ---- ---- ---- .7135 -.0130 .7265 315 ---- ---- ---- ---- .6640 -.0135 .6775 320 ---- .6520B .6050A .6520B .6155 -.0130 .6285 325 ---- ---- ---- ---- .5670 -.0125 .5795 330 ---- .5545B .5085A .5540B .5190 -.0120 .5310 335 ---- ---- ---- ---- .4715 -.0120 .4835 340 ---- .4590B .4150A .4590B .4250 -.0115 .4365 345 ---- ---- ---- ---- .3800 -.0110 .3910 350 ---- .3670B .3265A .3670B .3365 -.0100 .3465 355 ---- ---- ---- ---- .2950 -.0095 .3045 360 ---- .2815B .2465A .2815B .2555 -.0090 .2645 365 ---- .2385B .2105A .2385B .2190 -.0075 .2265 370 ---- .2055B .1775A .2055B .1850 -.0070 .1920 375 ---- .1725B .1480A .1725B .1545 -.0060 .1605 380 .1285 .1435B .1200A .1435B .1275 -.0050 10 .1325 1 385 ---- .1180B .0975A .1180B .1040 -.0040 .1080 390 ---- .0950B .0785A .0950B .0840 -.0030 .0870 395 ---- .0760B .0625A .0760B .0670 -.0025 .0695 400 ---- .0590B .0495A .0590B .0530 -.0015 .0545 1 405 ---- .0460B .0385A .0460B .0415 -.0010 .0425 410 ---- .0350B .0300A .0350B .0320 -.0010 .0330 415 ---- .0265B .0235A .0265B .0245 -.0010 .0255 420 ---- .0200B .0180A .0180A .0185 -.0010 .0195 20 425 ---- ---- .0140A .0140A .0140 -.0010 .0150 430 ---- ---- .0105A .0105A .0100 -.0015 .0115 435 ---- ---- .0080A .0080A .0075 -.0015 .0090 440 ---- ---- .0060A .0060A .0055 -.0015 .0070 445 ---- ---- .0045A .0045A .0040 -.0010 .0050 450 ---- ---- .0035A .0035A .0030 -.0010 .0040 455 ---- ---- ---- ---- .0020 -.0010 .0030 460 ---- ---- ---- ---- .0015 -.0010 .0025 465 ---- ---- ---- ---- .0010 -.0010 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 22 H5M JAN23 Copper Weekly Monday Option - Week 5 PUT 275 ---- ---- ---- ---- .0010 -.0005 .0015 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0015 -.0005 .0020 290 ---- ---- ---- ---- .0020 -.0005 .0025 295 ---- ---- ---- ---- .0025 UNCH .0025 300 ---- ---- ---- ---- .0030 UNCH .0030 305 ---- ---- ---- ---- .0035 UNCH .0035 310 ---- ---- ---- ---- .0045 +.0005 .0040 315 ---- ---- ---- ---- .0050 UNCH .0050 320 ---- ---- ---- ---- .0065 +.0005 .0060 325 ---- ---- ---- ---- .0075 +.0005 .0070 330 ---- ---- ---- ---- .0095 +.0010 .0085 335 ---- .0115B ---- .0110B .0120 +.0015 .0105 340 ---- .0150B .0130A .0130A .0160 +.0025 .0135 345 ---- .0200B .0165A .0165A .0205 +.0025 .0180 350 .0255 .0270B .0215A .0265B .0270 +.0035 1 .0235 355 ---- .0355B .0280A .0280A .0355 +.0045 .0310 360 ---- .0465B .0365A .0365A .0460 +.0050 .0410 365 ---- .0600B .0470A .0470A .0590 +.0055 .0535 370 ---- .0765B .0605A .0605A .0750 +.0065 .0685 375 ---- .0965B .0775A .0775A .0940 +.0070 .0870 380 ---- .1200B .0970A .0970A .1170 +.0080 .1090 1 385 ---- .1470B .1205A .1205A .1430 +.0090 .1340 41 390 ---- .1780B .1475A .1475A .1730 +.0100 .1630 395 ---- .2120B .1800A .1800A .2060 +.0110 .1950 9 400 ---- .2490B .2140A .2140A .2420 +.0120 .2300 405 ---- .2780B .2505A .2505A .2805 +.0125 .2680 410 ---- ---- ---- ---- .3210 +.0130 .3080 415 ---- ---- ---- ---- .3630 +.0125 .3505 420 ---- .4170B .3735A .3735A .4070 +.0125 .3945 425 ---- ---- ---- ---- .4520 +.0120 .4400 430 ---- .5095B .4640A .4640A .4985 +.0120 .4865 435 ---- ---- ---- ---- .5455 +.0120 .5335 440 ---- .6055B .5585A .5585A .5935 +.0120 .5815 445 ---- ---- ---- ---- .6420 +.0120 .6300 450 ---- .6975B .6555A .6555A .6910 +.0125 .6785 455 ---- ---- ---- ---- .7405 +.0130 .7275 460 ---- ---- ---- ---- .7900 +.0130 .7770 465 ---- ---- ---- ---- .8395 +.0130 .8265 470 ---- ---- ---- ---- .8895 +.0135 .8760 475 ---- ---- ---- ---- .9395 +.0135 .9260 480 ---- ---- ---- ---- .9895 +.0135 .9760 485 ---- ---- ---- ---- 1.0395 +.0135 1.0260 490 ---- ---- ---- ---- 1.0895 +.0135 1.0760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 51 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.5605 -.0135 3.5740 050 ---- ---- ---- ---- 3.3105 -.0135 3.3240 075 ---- ---- ---- ---- 3.0605 -.0135 3.0740 100 ---- ---- ---- ---- 2.8105 -.0135 2.8240 125 ---- ---- ---- ---- 2.5605 -.0135 2.5740 150 ---- ---- ---- ---- 2.3105 -.0135 2.3240 175 ---- ---- ---- ---- 2.0605 -.0135 2.0740 200 ---- ---- ---- ---- 1.8105 -.0135 1.8240 220 ---- ---- ---- ---- 1.6105 -.0135 1.6240 225 ---- ---- ---- ---- 1.5605 -.0135 1.5740 230 ---- ---- ---- ---- 1.5105 -.0135 1.5240 235 ---- ---- ---- ---- 1.4605 -.0135 1.4740 240 ---- ---- ---- ---- 1.4105 -.0135 1.4240 245 ---- ---- ---- ---- 1.3605 -.0135 1.3740 250 ---- ---- ---- ---- 1.3105 -.0135 1.3240 255 ---- ---- ---- ---- 1.2605 -.0135 1.2740 260 ---- ---- ---- ---- 1.2105 -.0135 1.2240 265 ---- ---- ---- ---- 1.1605 -.0135 1.1740 270 ---- ---- ---- ---- 1.1110 -.0130 1.1240 275 ---- ---- ---- ---- 1.0610 -.0130 1.0740 280 ---- ---- ---- ---- 1.0110 -.0135 1.0245 285 ---- ---- ---- ---- .9615 -.0130 .9745 290 ---- ---- ---- ---- .9115 -.0130 .9245 295 ---- ---- ---- ---- .8620 -.0130 .8750 300 ---- ---- ---- ---- .8120 -.0130 .8250 305 ---- ---- ---- ---- .7625 -.0130 .7755 310 ---- ---- ---- ---- .7130 -.0130 .7260 1 315 ---- ---- ---- ---- .6635 -.0130 .6765 316 ---- ---- ---- ---- .6535 -.0135 .6670 317 ---- ---- ---- ---- .6440 -.0130 .6570 318 ---- ---- ---- ---- .6340 -.0135 .6475 319 ---- ---- ---- ---- .6240 -.0135 .6375 320 ---- .6435B .6035A .6435B .6145 -.0130 .6275 3 321 ---- ---- ---- ---- .6045 -.0135 .6180 322 ---- ---- ---- ---- .5945 -.0135 .6080 323 ---- ---- ---- ---- .5850 -.0135 .5985 324 ---- ---- ---- ---- .5755 -.0130 .5885 325 ---- ---- ---- ---- .5655 -.0135 .5790 1 326 ---- ---- ---- ---- .5560 -.0130 .5690 327 ---- ---- ---- ---- .5460 -.0135 .5595 328 ---- ---- ---- ---- .5365 -.0130 .5495 329 ---- ---- ---- ---- .5270 -.0130 .5400 330 ---- .5540B .5065A .5540B .5175 -.0130 .5305 331 ---- ---- ---- ---- .5080 -.0125 .5205 332 ---- ---- ---- ---- .4985 -.0125 .5110 333 ---- ---- ---- ---- .4885 -.0130 .5015 334 ---- ---- ---- ---- .4790 -.0130 .4920 335 ---- ---- ---- ---- .4695 -.0130 .4825 10 336 ---- ---- ---- ---- .4605 -.0120 .4725 337 ---- ---- ---- ---- .4510 -.0120 .4630 338 ---- ---- ---- ---- .4415 -.0125 .4540 339 ---- ---- ---- ---- .4320 -.0125 .4445 340 ---- .4575B .4120A .4575B .4230 -.0120 .4350 18 341 ---- ---- ---- ---- .4135 -.0120 .4255 8 342 ---- ---- ---- ---- .4045 -.0120 .4165 343 ---- ---- ---- ---- .3950 -.0120 .4070 344 ---- ---- ---- ---- .3860 -.0120 .3980 1 345 ---- ---- ---- ---- .3770 -.0115 .3885 10 346 ---- ---- ---- ---- .3680 -.0115 .3795 23 347 ---- ---- ---- ---- .3590 -.0115 .3705 348 ---- ---- ---- ---- .3500 -.0115 .3615 9 349 ---- ---- ---- ---- .3415 -.0110 .3525 8 350 ---- .3645B .3220A .3645B .3330 -.0110 .3440 7 351 ---- ---- ---- ---- .3240 -.0110 .3350 352 ---- ---- ---- ---- .3155 -.0110 .3265 353 ---- ---- ---- ---- .3070 -.0105 .3175 2 354 ---- ---- .2950A .2950A .2990 -.0100 .3090 355 ---- ---- .2855A .2855A .2905 -.0105 .3010 3 356 ---- ---- .2775A .2775A .2825 -.0100 .2925 357 ---- .2885B .2695A .2885B .2745 -.0095 .2840 358 ---- .2835B .2630A .2835B .2665 -.0095 .2760 359 ---- .2815B .2550A .2815B .2585 -.0095 .2680 360 ---- .2780B .2410A .2780B .2510 -.0090 .2600 4 361 ---- .2630B .2400A .2400A .2430 -.0095 .2525 362 ---- .2550B .2260A .2535B .2355 -.0090 .2445 363 ---- .2470B .2185A .2455B .2280 -.0090 .2370 10 364 ---- .2415B .2115A .2415B .2210 -.0085 .2295 14 365 .2075 .2335B .2040A .2180B .2135 -.0085 1 .2220 244 366 ---- .2260B .1975A .2260B .2065 -.0080 .2145 367 ---- .2230B .1905A .2230B .1995 -.0080 .2075 368 ---- .2155B .1835A .2155B .1925 -.0080 .2005 3 17 369 ---- .2085B .1770A .2085B .1860 -.0075 .1935 10 370 ---- .2010B .1705A .2010B .1790 -.0075 .1865 84 371 ---- .1940B .1645A .1940B .1725 -.0075 .1800 10 372 ---- .1870B .1585A .1870B .1665 -.0070 .1735 11 373 ---- .1805B .1520A .1520A .1600 -.0075 .1675 374 ---- .1740B .1465A .1740B .1540 -.0075 .1615 375 ---- .1675B .1400A .1675B .1485 -.0070 .1555 43 376 ---- .1610B .1350A .1610B .1425 -.0070 .1495 36 377 ---- .1555B .1295A .1550B .1370 -.0065 .1435 378 ---- .1495B .1245A .1490B .1320 -.0060 .1380 37 379 ---- .1435B .1195A .1435B .1265 -.0060 .1325 14 380 .1140 .1380B .1140 .1270B .1215 -.0055 2 .1270 396 381 ---- .1320B .1090A .1320B .1160 -.0055 .1215 87 382 ---- .1265B .1040A .1265B .1110 -.0050 .1160 11 92 383 ---- .1215B .1000A .1215B .1065 -.0045 .1110 41 52 384 ---- .1160B .0955A .1160B .1015 -.0045 .1060 11 38 385 .1110 .1110 .0915A .0920A .0970 -.0045 15 .1015 15 222 386 ---- .1070B .0875A .1070B .0930 -.0040 .0970 11 387 ---- .1025B .0835A .1025B .0890 -.0040 .0930 36 388 ---- .0980B .0800A .0980B .0850 -.0040 .0890 1 34 389 ---- .0935B .0760A .0935B .0815 -.0035 .0850 20 390 ---- .0895B .0725A .0895B .0775 -.0035 .0810 8 65 391 ---- .0850B .0690A .0850B .0740 -.0035 .0775 20 33 392 ---- .0815B .0660A .0815B .0705 -.0035 .0740 21 393 .0775 .0775 .0630A .0630A .0670 -.0035 10 .0705 6 26 394 ---- .0740B .0600A .0740B .0640 -.0030 .0670 20 395 .0630 .0705B .0570A .0645B .0610 -.0030 20 .0640 3 81 396 ---- .0670B .0540A .0670B .0580 -.0025 .0605 33 397 ---- .0635B .0515A .0635B .0550 -.0025 .0575 12 398 ---- .0605B .0490A .0605B .0525 -.0025 .0550 10 18 399 ---- .0575B .0465A .0575B .0500 -.0020 .0520 32 400 ---- .0545B .0435A .0545B .0475 -.0020 2 .0495 834 401 ---- .0520B .0420A .0520B .0450 -.0020 .0470 25 402 ---- .0490B .0400A .0490B .0430 -.0015 .0445 13 110 403 ---- .0465B .0380A .0465B .0410 -.0010 .0420 2 69 404 ---- .0440B .0360A .0440B .0390 -.0010 .0400 11 96 405 .0395 .0420B .0340A .0390 .0370 -.0010 13 .0380 5 275 406 ---- .0395B .0325A .0395B .0350 -.0010 .0360 110 407 .0355 .0375B .0310A .0310A .0335 -.0005 2 .0340 69 408 ---- .0355B .0295A .0355B .0315 -.0005 .0320 56 286 409 ---- .0335B .0280A .0335B .0300 -.0005 .0305 65 410 .0270 .0315B .0265A .0295B .0285 -.0005 11 .0290 361 415 ---- .0235B .0200A .0235B .0215 -.0005 .0220 72 420 .0165 .0175B .0155A .0165 .0160 -.0005 602 .0165 3 274 425 .0120 .0120 .0100 .0115B .0115 -.0010 27 .0125 2449 430 .0105 .0105 .0075 .0080 .0085 -.0010 605 .0095 3 509 435 ---- ---- .0065A .0065A .0065 -.0010 .0075 1 8 440 ---- ---- .0050A .0050A .0050 -.0005 .0055 90 445 .0035 .0035 .0035 .0035 .0035 -.0010 10 .0045 26 450 ---- ---- .0030A .0030A .0030 -.0005 .0035 62 455 .0020 .0020 .0020 .0020 .0025 -.0005 7 .0030 27 460 ---- ---- .0020A .0020A .0020 -.0005 .0025 14 465 ---- ---- ---- ---- .0015 -.0005 .0020 13 470 ---- ---- ---- ---- .0010 -.0005 .0015 2 475 .0010 .0010 .0010 .0010 .0010 -.0005 1 .0015 29 480 ---- ---- ---- ---- .0010 -.0005 .0015 1 485 ---- ---- ---- ---- .0005 -.0010 .0015 1 490 ---- ---- ---- ---- .0005 -.0005 .0010 26 495 ---- ---- ---- ---- .0005 -.0005 .0010 20 500 ---- ---- ---- ---- .0005 -.0005 .0010 3 505 ---- ---- ---- ---- .0005 -.0005 .0010 2 510 ---- ---- ---- ---- .0005 -.0005 .0010 13 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 525 ---- ---- ---- ---- .0005 UNCH .0005 1 530 ---- ---- ---- ---- .0005 UNCH .0005 1 535 ---- ---- ---- ---- .0005 UNCH .0005 1 540 ---- ---- ---- ---- .0005 UNCH .0005 3 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 555 ---- ---- ---- ---- .0005 UNCH .0005 3 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 1 570 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.5605 -.0135 3.5740 050 ---- ---- ---- ---- 3.3105 -.0135 3.3240 075 ---- ---- ---- ---- 3.0605 -.0135 3.0740 100 ---- ---- ---- ---- 2.8105 -.0135 2.8240 125 ---- ---- ---- ---- 2.5605 -.0135 2.5740 150 ---- ---- ---- ---- 2.3105 -.0135 2.3240 175 ---- ---- ---- ---- 2.0605 -.0135 2.0740 5 200 ---- ---- ---- ---- 1.8105 -.0135 1.8240 1 220 ---- ---- ---- ---- 1.6105 -.0135 1.6240 225 ---- ---- ---- ---- 1.5605 -.0135 1.5740 230 ---- ---- ---- ---- 1.5105 -.0135 1.5240 235 ---- ---- ---- ---- 1.4605 -.0135 1.4740 240 ---- ---- ---- ---- 1.4105 -.0135 1.4240 245 ---- ---- ---- ---- 1.3605 -.0135 1.3740 250 ---- ---- ---- ---- 1.3105 -.0135 1.3240 255 ---- ---- ---- ---- 1.2605 -.0140 1.2745 260 ---- ---- ---- ---- 1.2110 -.0135 1.2245 265 ---- ---- ---- ---- 1.1615 -.0135 1.1750 270 ---- ---- ---- ---- 1.1120 -.0135 1.1255 2 275 ---- ---- ---- ---- 1.0625 -.0135 1.0760 280 ---- ---- ---- ---- 1.0130 -.0135 1.0265 285 ---- ---- ---- ---- .9640 -.0130 .9770 290 ---- ---- .9040A .9040A .9150 -.0130 .9280 295 ---- ---- ---- ---- .8660 -.0130 .8790 300 ---- .8540B .8065A .8540B .8175 -.0130 .8305 305 ---- ---- ---- ---- .7695 -.0125 .7820 310 ---- .7570B .7105A .7570B .7215 -.0120 .7335 315 ---- ---- ---- ---- .6745 -.0115 .6860 320 ---- .6620B .6170A .6620B .6280 -.0110 .6390 4 325 ---- ---- ---- ---- .5825 -.0105 .5930 330 ---- .5700B .5265A .5695B .5380 -.0100 .5480 335 ---- ---- ---- ---- .4945 -.0095 .5040 11 340 ---- .4815B .4410A .4815B .4525 -.0090 .4615 76 341 ---- ---- .4380A .4380A .4445 -.0085 .4530 342 ---- ---- .4310A .4310A .4360 -.0090 .4450 343 ---- ---- .4220A .4220A .4280 -.0085 .4365 344 ---- .4320B .4150A .4295B .4200 -.0085 .4285 345 ---- .4285B .4070A .4285B .4120 -.0080 .4200 24 346 ---- .4270B .3990A .4270B .4040 -.0080 .4120 347 ---- .4190B .3900A .4190B .3965 -.0075 .4040 348 ---- .4085B .3835A .4060B .3885 -.0075 .3960 349 ---- .4005B .3745A .3990B .3810 -.0075 .3885 350 ---- .3985B .3615A .3985B .3735 -.0070 .3805 62 351 ---- .3845B .3605A .3815B .3655 -.0075 .3730 352 ---- .3790B .3530A .3790B .3585 -.0065 .3650 353 ---- .3690B .3395A .3395A .3510 -.0065 .3575 354 ---- .3635B .3320A .3635B .3435 -.0065 .3500 1 355 ---- .3535B .3250A .3510B .3365 -.0060 .3425 356 ---- .3460B .3180A .3435B .3290 -.0060 .3350 20 357 ---- .3390B .3105A .3390B .3220 -.0060 .3280 358 ---- .3370B .3040A .3370B .3150 -.0060 .3210 359 ---- .3295B .2970A .3295B .3080 -.0055 .3135 360 ---- .3225B .2900A .3225B .3010 -.0055 .3065 48 361 ---- .3150B .2835A .3150B .2945 -.0055 .3000 362 ---- .3080B .2770A .3080B .2880 -.0050 .2930 363 ---- .3010B .2705A .3010B .2810 -.0055 .2865 364 ---- .2940B .2640A .2940B .2745 -.0055 .2800 1 365 ---- .2875B .2580A .2875B .2685 -.0050 .2735 325 366 ---- .2805B .2515A .2805B .2620 -.0050 .2670 367 ---- .2740B .2455A .2740B .2560 -.0045 .2605 75 368 ---- .2675B .2395A .2675B .2495 -.0050 .2545 369 ---- .2610B .2335A .2335A .2435 -.0045 .2480 370 ---- .2550B .2280A .2550B .2375 -.0045 .2420 1086 371 ---- .2485B .2220A .2485B .2320 -.0040 .2360 372 ---- .2425B .2165A .2425B .2260 -.0045 .2305 10 373 ---- .2365B .2110A .2365B .2205 -.0040 .2245 374 ---- .2305B .2055A .2305B .2150 -.0040 .2190 375 ---- .2255B .2005A .2255B .2095 -.0035 .2130 1273 376 ---- .2195B .1950A .2195B .2045 -.0030 .2075 377 ---- .2140B .1900A .2140B .1990 -.0030 .2020 378 ---- .2085B .1850A .2085B .1940 -.0030 .1970 21 379 ---- .2030B .1800A .2030B .1890 -.0025 .1915 10 380 ---- .1980B .1750A .1980B .1840 -.0025 37 .1865 284 381 ---- .1925B .1705A .1925B .1790 -.0020 .1810 31 382 ---- .1875B .1650A .1875B .1745 -.0020 .1765 1 54 383 ---- .1825B .1605A .1825B .1700 -.0015 .1715 3 384 ---- .1775B .1560A .1775B .1650 -.0020 .1670 385 .1650 .1730B .1520A .1730B .1605 -.0020 4 .1625 705 386 .1680 .1680 .1480A .1480A .1565 -.0015 3 .1580 70 387 ---- .1635B .1440A .1635B .1520 -.0015 .1535 9 388 ---- .1595B .1395A .1590B .1480 -.0015 .1495 1 389 ---- .1550B .1355A .1545B .1440 -.0015 .1455 390 ---- .1510B .1315A .1505B .1400 -.0015 100 .1415 2674 391 ---- .1465B .1280A .1465B .1360 -.0015 .1375 8 392 ---- .1425B .1240A .1420B .1325 -.0010 .1335 8 393 ---- .1385B .1205A .1380B .1285 -.0010 .1295 8 394 ---- .1345B .1170A .1340B .1250 -.0010 .1260 4 395 ---- .1305B .1135A .1300B .1215 -.0005 .1220 361 396 .1220 .1265B .1105A .1105A .1180 -.0005 10 .1185 8 397 ---- .1230B .1070A .1225B .1145 -.0005 .1150 1 1 398 ---- .1195B .1040A .1190B .1110 -.0005 .1115 399 .1115 .1155B .1005A .1005A .1080 -.0005 20 .1085 400 .1040 .1125B .0975A .1080B .1045 -.0005 123 .1050 1 3876 401 ---- .1090B .0950A .1085B .1015 -.0005 .1020 402 ---- .1055B .0920A .1055B .0985 -.0005 .0990 403 ---- .1020B .0890A .1020B .0955 -.0005 .0960 10 10 404 ---- .0990B .0865A .0990B .0925 -.0005 .0930 405 ---- .0960B .0835A .0960B .0895 -.0005 .0900 1 253 406 ---- .0930B .0810A .0930B .0870 -.0005 .0875 10 407 .0880 .0900B .0785A .0900B .0840 -.0005 2 .0845 4 408 ---- .0870B .0760A .0870B .0815 -.0005 .0820 55 410 ---- .0815B .0715A .0815B .0765 -.0005 .0770 4 1178 415 .0640 .0690B .0605A .0665B .0650 -.0005 20 .0655 10 315 420 ---- .0585B .0510A .0585B .0550 UNCH .0550 1202 425 ---- .0490B .0435A .0490B .0460 UNCH .0460 4346 430 ---- .0410B .0365A .0410B .0385 UNCH .0385 220 435 ---- .0340B .0305A .0340B .0320 UNCH 100 .0320 1616 440 ---- .0280B .0255A .0280B .0270 +.0005 .0265 2794 445 ---- .0235B .0215A .0235B .0225 +.0005 .0220 664 450 .0175 .0190B .0175 .0190B .0185 +.0005 16 .0180 5357 455 ---- .0160B ---- .0160B .0155 +.0005 .0150 10 460 .0115 .0130B .0115 .0120B .0130 +.0005 6 .0125 679 465 ---- ---- ---- ---- .0105 UNCH .0105 450 470 .0080 .0080 .0080 .0085B .0090 UNCH 6 .0090 341 475 ---- ---- ---- ---- .0075 UNCH .0075 1021 480 ---- ---- ---- ---- .0065 UNCH .0065 818 485 ---- ---- ---- ---- .0055 UNCH .0055 28 490 ---- ---- ---- ---- .0050 UNCH .0050 1 14 495 ---- ---- ---- ---- .0045 UNCH .0045 500 ---- ---- ---- ---- .0040 UNCH .0040 5 505 ---- ---- ---- ---- .0035 UNCH .0035 510 ---- ---- ---- ---- .0030 -.0005 .0035 515 ---- ---- ---- ---- .0030 UNCH .0030 520 ---- ---- ---- ---- .0025 UNCH .0025 1 525 ---- ---- ---- ---- .0025 UNCH .0025 530 ---- ---- ---- ---- .0020 -.0005 .0025 535 ---- ---- ---- ---- .0020 UNCH .0020 1 1 540 ---- ---- ---- ---- .0020 UNCH .0020 8 545 ---- ---- ---- ---- .0015 -.0005 .0020 550 ---- ---- ---- ---- .0015 -.0005 .0020 32 555 ---- ---- ---- ---- .0015 UNCH .0015 560 ---- ---- ---- ---- .0015 UNCH .0015 565 ---- ---- ---- ---- .0015 UNCH .0015 570 ---- ---- ---- ---- .0015 UNCH .0015 575 ---- ---- ---- ---- .0015 UNCH .0015 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0010 UNCH .0010 600 ---- ---- ---- ---- .0010 UNCH .0010 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 ---- ---- ---- ---- 3.5645 -.0130 3.5775 050 ---- ---- ---- ---- 3.3145 -.0130 3.3275 075 ---- ---- ---- ---- 3.0645 -.0130 3.0775 100 ---- ---- ---- ---- 2.8145 -.0130 2.8275 125 ---- ---- ---- ---- 2.5645 -.0130 2.5775 150 ---- ---- ---- ---- 2.3145 -.0130 2.3275 175 ---- ---- ---- ---- 2.0645 -.0130 2.0775 200 ---- ---- ---- ---- 1.8145 -.0130 1.8275 220 ---- ---- ---- ---- 1.6145 -.0130 1.6275 225 ---- ---- ---- ---- 1.5645 -.0130 1.5775 230 ---- ---- ---- ---- 1.5145 -.0130 1.5275 235 ---- ---- ---- ---- 1.4645 -.0130 1.4775 240 ---- ---- ---- ---- 1.4145 -.0130 1.4275 245 ---- ---- ---- ---- 1.3645 -.0135 1.3780 250 ---- ---- ---- ---- 1.3150 -.0130 1.3280 255 ---- ---- ---- ---- 1.2655 -.0130 1.2785 260 ---- ---- ---- ---- 1.2160 -.0130 1.2290 265 ---- ---- ---- ---- 1.1670 -.0130 1.1800 270 ---- ---- ---- ---- 1.1180 -.0130 1.1310 275 ---- ---- ---- ---- 1.0695 -.0125 1.0820 280 ---- 1.0555B 1.0095A 1.0555B 1.0210 -.0125 1.0335 285 ---- ---- ---- ---- .9730 -.0120 .9850 290 ---- .9585B .9135A .9585B .9250 -.0120 .9370 295 ---- ---- ---- ---- .8780 -.0115 .8895 300 ---- .8630B .8190A .8630B .8310 -.0110 .8420 305 ---- ---- ---- ---- .7845 -.0110 .7955 310 ---- .7700B .7275A .7700B .7390 -.0105 .7495 315 ---- ---- ---- ---- .6945 -.0100 .7045 320 ---- .6800B .6390A .6800B .6505 -.0095 .6600 325 ---- ---- ---- ---- .6075 -.0095 .6170 330 ---- .5935B .5545A .5935B .5660 -.0085 .5745 335 ---- .5410B .5190A .5380B .5255 -.0080 .5335 6 340 ---- .5110B .4755A .5110B .4860 -.0080 .4940 16 345 ---- .4680B .4425A .4680B .4485 -.0070 .4555 350 ---- .4345B .4020A .4345B .4125 -.0065 .4190 19 355 ---- .3985B .3675A .3985B .3780 -.0060 .3840 17 360 ---- .3640B .3355A .3640B .3455 -.0050 .3505 363 ---- ---- ---- .3170A .3265 ---- ---- 364 ---- .3380B .3110A .3380B .3205 -.0050 .3255 365 ---- .3315B .3050A .3315B .3145 -.0045 .3190 56 366 ---- .3255B .2990A .2990A .3085 -.0045 .3130 367 ---- .3190B .2935A .3190B .3025 -.0045 .3070 1 368 ---- .3130B .2875A .3130B .2970 -.0045 .3015 369 ---- .3070B .2820A .3070B .2910 -.0045 .2955 370 ---- .3010B .2760A .3010B .2855 -.0040 .2895 1 371 ---- .2950B .2710A .2950B .2800 -.0040 .2840 372 ---- .2895B .2655A .2895B .2745 -.0040 .2785 373 ---- .2835B .2590A .2835B .2690 -.0040 .2730 374 ---- .2795B .2540A .2790B .2635 -.0040 .2675 375 ---- .2735B .2485A .2730B .2580 -.0040 .2620 376 ---- .2680B .2435A .2680B .2530 -.0040 .2570 377 ---- .2630B .2385A .2625B .2480 -.0035 .2515 378 ---- .2575B .2335A .2570B .2430 -.0035 .2465 379 ---- .2525B .2285A .2520B .2380 -.0035 .2415 380 ---- .2470B .2240A .2470B .2330 -.0035 .2365 44 381 ---- .2420B .2190A .2415B .2280 -.0035 .2315 382 ---- .2370B .2145A .2365B .2235 -.0030 .2265 383 ---- .2320B .2100A .2320B .2190 -.0030 .2220 384 ---- .2270B .2055A .2265B .2145 -.0030 .2175 385 ---- .2225B .2010A .2220B .2100 -.0030 .2130 15 386 ---- .2175B .1970A .2175B .2055 -.0030 .2085 387 ---- .2130B .1925A .2120B .2010 -.0030 .2040 388 ---- .2085B .1885A .2080B .1970 -.0025 .1995 389 ---- .2040B .1840A .2035B .1925 -.0025 .1950 390 .1895 .2000B .1800A .1825A .1885 -.0025 14 .1910 244 391 ---- .1955B .1760A .1950B .1845 -.0020 .1865 392 ---- .1910B .1725A .1900B .1805 -.0020 .1825 393 ---- .1870B .1685A .1865B .1765 -.0020 .1785 394 ---- .1830B .1650A .1825B .1725 -.0020 .1745 395 .1655 .1790B .1610A .1725B .1690 -.0020 6 .1710 15 396 ---- .1750B .1575A .1745B .1650 -.0020 .1670 397 ---- .1710B .1540A .1705B .1615 -.0020 .1635 398 .1565 .1670B .1505A .1505A .1580 -.0015 7 .1595 399 ---- .1640B .1470A .1640B .1545 -.0015 .1560 400 .1490 .1605B .1435A .1545B .1510 -.0015 10 .1525 864 401 ---- .1570B .1405A .1570B .1475 -.0015 .1490 402 ---- .1530B .1370A .1530B .1440 -.0015 .1455 403 ---- .1495B .1340A .1495B .1410 -.0015 .1425 404 ---- .1460B .1310A .1460B .1375 -.0015 .1390 405 ---- .1430B .1280A .1430B .1345 -.0015 .1360 20 410 ---- .1270B .1135A .1270B .1195 -.0015 .1210 10 415 ---- .1125B .1005A .1125B .1060 -.0010 .1070 125 420 ---- .0990B .0890A .0990B .0940 -.0010 .0950 11 425 .0815 .0875B .0785A .0800A .0830 -.0010 8 .0840 502 430 ---- .0770B .0695A .0765B .0735 -.0005 .0740 1 435 ---- .0675B .0610A .0675B .0650 UNCH .0650 205 440 ---- .0595B .0540A .0595B .0570 -.0005 .0575 33 445 ---- .0520B .0475A .0520B .0505 UNCH .0505 20 450 ---- .0455B .0420A .0455B .0445 +.0005 .0440 865 455 ---- .0400B .0370A .0400B .0390 UNCH .0390 460 ---- .0350B .0325A .0350B .0345 +.0005 .0340 127 465 ---- .0305B .0285A .0305B .0300 UNCH .0300 470 ---- .0270B .0250A .0250A .0265 UNCH .0265 10 475 ---- .0235B .0220A .0235B .0235 +.0005 .0230 587 480 ---- ---- .0195A .0195A .0210 +.0005 .0205 10 38 485 ---- ---- .0175A .0175A .0185 +.0005 .0180 490 ---- ---- .0155A .0155A .0165 +.0005 .0160 495 ---- ---- ---- ---- .0145 +.0005 .0140 16 500 ---- ---- ---- ---- .0130 +.0005 .0125 10 505 ---- ---- ---- ---- .0115 +.0005 .0110 510 ---- ---- ---- ---- .0105 +.0005 .0100 515 ---- ---- ---- ---- .0095 +.0005 .0090 28 520 ---- ---- ---- ---- .0085 +.0005 .0080 525 ---- ---- ---- ---- .0075 UNCH .0075 20 530 ---- ---- ---- ---- .0070 +.0005 .0065 1 535 ---- ---- ---- ---- .0060 UNCH .0060 540 ---- ---- ---- ---- .0055 UNCH .0055 545 ---- ---- ---- ---- .0050 UNCH .0050 10 550 ---- ---- ---- ---- .0045 UNCH .0045 2 555 ---- ---- ---- ---- .0040 UNCH .0040 200 560 ---- ---- ---- ---- .0040 +.0005 .0035 1 565 ---- ---- ---- ---- .0035 UNCH .0035 10 570 ---- ---- ---- ---- .0030 UNCH .0030 575 ---- ---- ---- ---- .0030 UNCH .0030 10 580 ---- ---- ---- ---- .0025 UNCH .0025 600 ---- ---- ---- ---- .0020 UNCH .0020 1 625 ---- ---- ---- ---- .0015 UNCH .0015 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5645 -.0130 3.5775 050 ---- ---- ---- ---- 3.3145 -.0130 3.3275 075 ---- ---- ---- ---- 3.0645 -.0130 3.0775 100 ---- ---- ---- ---- 2.8145 -.0130 2.8275 125 ---- ---- ---- ---- 2.5645 -.0130 2.5775 150 ---- ---- ---- ---- 2.3145 -.0130 2.3275 175 ---- ---- ---- ---- 2.0645 -.0130 2.0775 200 ---- ---- ---- ---- 1.8145 -.0130 1.8275 220 ---- ---- ---- ---- 1.6145 -.0130 1.6275 225 ---- ---- ---- ---- 1.5645 -.0130 1.5775 230 ---- ---- ---- ---- 1.5145 -.0135 1.5280 235 ---- ---- ---- ---- 1.4650 -.0130 1.4780 240 ---- ---- ---- ---- 1.4150 -.0135 1.4285 245 ---- ---- ---- ---- 1.3660 -.0130 1.3790 250 ---- ---- ---- ---- 1.3165 -.0130 1.3295 255 ---- ---- ---- ---- 1.2675 -.0130 1.2805 260 ---- 1.2320B 1.2080A 1.2080A 1.2185 -.0130 1.2315 265 ---- ---- ---- ---- 1.1700 -.0125 1.1825 270 ---- 1.1560B 1.1110A 1.1560B 1.1215 -.0125 1.1340 275 ---- ---- ---- ---- 1.0735 -.0125 1.0860 280 ---- 1.0600B 1.0155A 1.0600B 1.0260 -.0120 1.0380 285 ---- ---- ---- ---- .9790 -.0120 .9910 290 ---- .9650B .9220A .9650B .9325 -.0115 .9440 295 ---- ---- ---- ---- .8865 -.0115 .8980 300 ---- .8725B .8305A .8725B .8415 -.0110 .8525 305 ---- ---- ---- ---- .7970 -.0105 .8075 310 ---- .7825B .7420A .7825B .7530 -.0105 .7635 315 ---- ---- ---- ---- .7100 -.0100 .7200 320 ---- .6960B .6575A .6960B .6680 -.0095 .6775 325 ---- ---- .6205A .6205A .6265 -.0095 .6360 330 ---- .6130B .5765A .6130B .5870 -.0085 .5955 335 ---- .5670B .5425A .5595B .5480 -.0085 .5565 340 ---- .5345B .5010A .5345B .5105 -.0080 .5185 345 ---- .4915B .4650A .4905B .4745 -.0070 .4815 350 ---- .4610B .4310A .4610B .4400 -.0065 .4465 355 ---- .4265B .3980A .4260B .4070 -.0060 .4130 4 360 ---- .3940B .3670A .3940B .3755 -.0055 .3810 365 ---- .3625B .3375A .3625B .3455 -.0055 .3510 4 370 ---- .3330B .3100A .3330B .3175 -.0050 .3225 25 375 ---- .3070B .2825A .3070B .2910 -.0045 .2955 8 8 380 ---- .2810B .2580A .2810B .2665 -.0035 .2700 385 ---- .2570B .2350A .2560B .2430 -.0035 .2465 12 390 ---- .2340B .2140A .2340B .2220 -.0030 .2250 32 395 ---- .2130B .1945A .2130B .2020 -.0025 .2045 9 400 .1830 .1940B .1765A .1765A .1835 -.0025 8 .1860 59 405 ---- .1765B .1600A .1765B .1665 -.0020 .1685 410 ---- .1595B .1450A .1595B .1510 -.0015 .1525 1 415 ---- .1445B .1310A .1445B .1365 -.0015 .1380 420 ---- .1300B .1180A .1300B .1235 -.0015 .1250 26 425 ---- .1170B .1070A .1165B .1115 -.0015 .1130 31 332 430 ---- .1055B .0965A .1050B .1010 -.0010 .1020 10 435 ---- .0950B .0870A .0945B .0910 -.0010 .0920 440 ---- .0855B .0785A .0850B .0820 -.0010 .0830 36 445 ---- .0770B .0710A .0770B .0740 -.0005 .0745 8 450 ---- .0690B .0640A .0690B .0670 -.0005 .0675 12 455 ---- .0620B .0575A .0615B .0605 UNCH .0605 10 460 ---- .0560B .0520A .0560B .0545 UNCH .0545 14 465 ---- .0500B .0470A .0500B .0490 UNCH .0490 470 .0425 .0450B .0425 .0445B .0440 -.0005 1 .0445 39 475 ---- .0405B .0385A .0405B .0400 UNCH .0400 480 ---- .0365B .0350A .0350A .0360 UNCH .0360 2 485 ---- .0330B .0315A .0315A .0325 UNCH .0325 490 ---- ---- .0285A .0285A .0295 UNCH .0295 10 495 ---- ---- .0260A .0260A .0270 +.0005 .0265 500 ---- .0245B .0235A .0245B .0245 +.0005 .0240 250 505 ---- ---- .0215A .0215A .0220 UNCH .0220 10 510 ---- ---- ---- ---- .0200 UNCH .0200 515 ---- ---- .0180A .0180A .0185 UNCH .0185 520 ---- ---- ---- ---- .0165 UNCH .0165 525 ---- ---- ---- ---- .0155 +.0005 .0150 10 530 ---- ---- ---- ---- .0140 UNCH .0140 535 ---- ---- ---- ---- .0130 UNCH .0130 10 540 ---- ---- ---- ---- .0120 UNCH .0120 545 ---- ---- ---- ---- .0110 UNCH .0110 550 ---- ---- ---- ---- .0100 UNCH .0100 555 ---- ---- ---- ---- .0090 UNCH .0090 560 ---- ---- ---- ---- .0085 UNCH .0085 565 ---- ---- ---- ---- .0080 UNCH .0080 10 570 ---- ---- ---- ---- .0075 UNCH .0075 575 ---- ---- ---- ---- .0070 UNCH .0070 580 ---- ---- ---- ---- .0065 UNCH .0065 600 ---- ---- ---- ---- .0045 -.0005 .0050 3 3 625 ---- ---- ---- ---- .0035 UNCH .0035 650 ---- ---- ---- ---- .0025 UNCH .0025 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.5660 -.0125 3.5785 050 ---- ---- ---- ---- 3.3160 -.0125 3.3285 075 ---- ---- ---- ---- 3.0660 -.0125 3.0785 100 ---- ---- ---- ---- 2.8160 -.0125 2.8285 125 ---- ---- ---- ---- 2.5660 -.0125 2.5785 150 ---- ---- ---- ---- 2.3160 -.0125 2.3285 175 ---- ---- ---- ---- 2.0660 -.0125 2.0785 200 ---- ---- ---- ---- 1.8160 -.0125 1.8285 220 ---- ---- ---- ---- 1.6160 -.0125 1.6285 225 ---- ---- ---- ---- 1.5660 -.0130 1.5790 230 ---- ---- ---- ---- 1.5165 -.0125 1.5290 235 ---- ---- ---- ---- 1.4670 -.0125 1.4795 240 ---- ---- ---- ---- 1.4175 -.0130 1.4305 245 ---- ---- ---- ---- 1.3685 -.0125 1.3810 250 ---- ---- 1.3105A 1.3105A 1.3200 -.0120 1.3320 255 ---- ---- ---- ---- 1.2715 -.0120 1.2835 260 ---- 1.2570B 1.2140A 1.2570B 1.2235 -.0115 1.2350 1 265 ---- ---- ---- ---- 1.1755 -.0115 1.1870 270 ---- 1.1605B 1.1185A 1.1605B 1.1285 -.0110 1.1395 275 ---- ---- ---- ---- 1.0815 -.0110 1.0925 280 ---- 1.0660B 1.0250A 1.0660B 1.0350 -.0110 1.0460 285 ---- ---- ---- ---- .9895 -.0105 1.0000 290 ---- .9740B .9335A .9740B .9440 -.0105 .9545 295 ---- ---- ---- ---- .8995 -.0100 .9095 300 ---- .8840B .8450A .8840B .8555 -.0100 .8655 305 ---- ---- ---- ---- .8125 -.0095 .8220 310 ---- .7970B .7600A .7970B .7700 -.0090 .7790 315 ---- ---- ---- ---- .7285 -.0090 .7375 320 ---- .7135B .6785A .7135B .6880 -.0085 .6965 325 ---- ---- ---- ---- .6480 -.0085 .6565 330 ---- .6340B .6015A .6340B .6100 -.0075 .6175 335 ---- ---- ---- ---- .5725 -.0075 .5800 340 ---- .5585B .5290A .5585B .5370 -.0070 .5440 345 ---- .5230B .4950A .5230B .5025 -.0065 .5090 350 ---- .4885B .4620A .4885B .4690 -.0060 .4750 355 ---- .4555B .4305A .4555B .4375 -.0055 .4430 8 360 ---- .4240B .4005A .4240B .4070 -.0055 .4125 365 ---- .3940B .3720A .3720A .3785 -.0050 .3835 370 ---- .3655B .3450A .3450A .3510 -.0045 .3555 9 375 ---- .3410B .3170A .3395B .3250 -.0045 .3295 380 ---- .3155B .2925A .3150B .3005 -.0040 .3045 2 385 ---- .2915B .2700A .2910B .2780 -.0035 .2815 3 390 ---- .2690B .2490A .2685B .2565 -.0035 .2600 1 395 ---- .2480B .2295A .2465B .2360 -.0035 .2395 400 ---- .2285B .2110A .2285B .2175 -.0030 .2205 25 405 ---- .2120B .1940A .2120B .2000 -.0030 .2030 6 410 ---- .1945B .1785A .1945B .1835 -.0030 .1865 14 415 .1705 .1785B .1640A .1690A .1685 -.0030 10 .1715 420 ---- .1640B .1505A .1640B .1550 -.0025 .1575 3 425 ---- .1500B .1380A .1500B .1420 -.0025 .1445 1000 430 ---- .1375B .1265A .1375B .1305 -.0020 .1325 1 435 ---- .1255B .1160A .1255B .1195 -.0020 .1215 440 ---- .1150B .1065A .1150B .1095 -.0020 .1115 26 445 ---- .1050B .0975A .1050B .1005 -.0015 .1020 450 ---- .0965B .0895A .0965B .0920 -.0015 .0935 251 455 ---- .0880B .0820A .0880B .0845 -.0015 .0860 460 ---- .0805B .0755A .0800B .0775 -.0015 .0790 465 ---- .0735B .0695A .0695A .0710 -.0015 .0725 470 ---- .0675B .0635A .0675B .0655 -.0010 .0665 475 ---- .0615B .0585A .0585A .0600 -.0010 .0610 1000 480 ---- .0565B .0540A .0540A .0550 -.0010 .0560 485 ---- .0520B .0495A .0495A .0505 -.0010 .0515 490 ---- ---- .0455A .0455A .0465 -.0010 .0475 495 ---- ---- .0420A .0420A .0430 -.0005 .0435 500 ---- .0405B .0390A .0390A .0395 -.0005 .0400 775 505 ---- ---- .0360A .0360A .0365 -.0005 .0370 510 ---- ---- .0330A .0330A .0335 -.0005 .0340 515 ---- ---- .0310A .0310A .0310 -.0005 .0315 10 520 ---- ---- .0285A .0285A .0285 -.0005 .0290 10 525 ---- ---- .0265A .0265A .0265 -.0005 .0270 530 ---- ---- .0245A .0245A .0245 -.0005 .0250 535 ---- ---- .0225A .0225A .0225 -.0005 .0230 540 ---- ---- .0210A .0210A .0210 -.0005 .0215 27 545 ---- ---- .0195A .0195A .0195 -.0005 .0200 550 ---- ---- .0180A .0180A .0180 -.0005 .0185 30 555 ---- ---- .0170A .0170A .0170 -.0005 .0175 10 560 ---- ---- ---- ---- .0160 UNCH .0160 565 ---- ---- ---- ---- .0150 UNCH .0150 570 ---- ---- ---- ---- .0140 UNCH .0140 11 575 ---- ---- ---- ---- .0130 UNCH .0130 580 ---- ---- ---- ---- .0120 -.0005 .0125 600 ---- ---- ---- ---- .0095 UNCH .0095 625 ---- ---- ---- ---- .0070 UNCH .0070 650 ---- ---- ---- ---- .0055 UNCH .0055 675 ---- ---- ---- ---- .0045 +.0005 .0040 700 ---- ---- ---- ---- .0035 UNCH .0035 725 ---- ---- ---- ---- .0030 +.0005 .0025 750 ---- ---- ---- ---- .0025 +.0005 .0020 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.5660 -.0125 3.5785 050 ---- ---- ---- ---- 3.3160 -.0125 3.3285 075 ---- ---- ---- ---- 3.0660 -.0125 3.0785 100 ---- ---- ---- ---- 2.8160 -.0125 2.8285 125 ---- ---- ---- ---- 2.5660 -.0125 2.5785 150 ---- ---- ---- ---- 2.3160 -.0125 2.3285 175 ---- ---- ---- ---- 2.0660 -.0125 2.0785 200 ---- ---- ---- ---- 1.8160 -.0125 1.8285 220 ---- ---- ---- ---- 1.6160 -.0125 1.6285 225 ---- ---- ---- ---- 1.5665 -.0120 1.5785 230 ---- ---- ---- ---- 1.5170 -.0120 1.5290 235 ---- ---- ---- ---- 1.4680 -.0120 1.4800 240 ---- ---- ---- ---- 1.4190 -.0120 1.4310 245 ---- ---- ---- ---- 1.3710 -.0115 1.3825 250 ---- 1.3545B 1.3140A 1.3545B 1.3225 -.0120 1.3345 255 ---- ---- ---- ---- 1.2750 -.0115 1.2865 260 ---- 1.2585B 1.2185A 1.2585B 1.2275 -.0115 1.2390 265 ---- ---- ---- ---- 1.1805 -.0115 1.1920 270 ---- 1.1640B 1.1250A 1.1640B 1.1340 -.0110 1.1450 275 ---- ---- ---- ---- 1.0880 -.0105 1.0985 280 ---- 1.0715B 1.0335A 1.0715B 1.0425 -.0105 1.0530 285 ---- ---- ---- ---- .9975 -.0100 1.0075 290 ---- .9810B .9450A .9810B .9530 -.0100 .9630 295 ---- ---- ---- ---- .9095 -.0100 .9195 300 ---- .8940B .8590A .8940B .8665 -.0095 .8760 305 ---- ---- ---- ---- .8245 -.0095 .8340 310 ---- .8100B .7770A .8100B .7835 -.0090 .7925 315 ---- ---- ---- ---- .7430 -.0095 .7525 320 ---- .7290B .6985A .7290B .7040 -.0090 .7130 325 ---- ---- ---- ---- .6660 -.0085 .6745 330 ---- .6525B .6245A .6525B .6290 -.0085 .6375 335 ---- ---- .5890A .5890A .5935 -.0080 .6015 340 ---- .5800B .5550A .5800B .5590 -.0075 .5665 345 ---- .5455B .5220A .5455B .5255 -.0075 .5330 350 ---- .5125B .4900A .4900A .4935 -.0070 .5005 30 355 ---- .4805B .4595A .4595A .4630 -.0065 .4695 360 ---- .4495B .4305A .4305A .4340 -.0060 .4400 5 365 ---- .4205B .4025A .4025A .4060 -.0055 .4115 370 ---- .3925B .3720A .3720A .3795 -.0050 .3845 375 ---- .3685B .3470A .3630B .3540 -.0045 .3585 380 ---- .3440B .3235A .3395B .3300 -.0045 .3345 11 385 ---- .3205B .3010A .3010A .3075 -.0040 .3115 4 390 ---- .2980B .2800A .2800A .2860 -.0040 .2900 1 395 ---- .2775B .2605A .2605A .2660 -.0035 .2695 400 ---- .2580B .2420A .2580B .2470 -.0035 .2505 65 405 ---- .2415B .2245A .2415B .2295 -.0030 .2325 410 ---- .2240B .2085A .2240B .2130 -.0025 .2155 415 ---- .2075B .1935A .2075B .1975 -.0025 .2000 420 ---- .1920B .1795A .1920B .1830 -.0025 .1855 425 ---- .1775B .1660A .1775B .1695 -.0025 .1720 430 ---- .1640B .1540A .1640B .1570 -.0025 .1595 435 ---- .1520B .1425A .1520B .1455 -.0025 .1480 440 ---- .1400B .1320A .1400B .1345 -.0025 .1370 445 ---- .1295B .1225A .1295B .1245 -.0025 .1270 450 ---- .1200B .1135A .1200B .1155 -.0020 .1175 50 455 ---- .1105B .1055A .1105B .1070 -.0020 .1090 460 ---- .1025B .0975A .1025B .0990 -.0020 .1010 465 ---- .0945B .0905A .0945B .0920 -.0020 .0940 470 ---- .0875B .0840A .0875B .0850 -.0020 .0870 475 ---- .0810B .0780A .0810B .0790 -.0015 .0805 10 480 ---- ---- .0725A .0725A .0730 -.0020 .0750 485 ---- ---- .0675A .0675A .0680 -.0015 .0695 490 ---- ---- .0630A .0630A .0630 -.0015 .0645 495 ---- ---- .0585A .0585A .0585 -.0015 .0600 500 ---- ---- .0545A .0545A .0545 -.0015 .0560 2 11 505 ---- ---- .0510A .0510A .0505 -.0015 .0520 510 ---- ---- .0475A .0475A .0470 -.0010 .0480 515 ---- ---- .0445A .0445A .0440 -.0010 .0450 520 ---- ---- .0415A .0415A .0410 -.0010 .0420 50 525 ---- ---- ---- ---- .0380 -.0010 .0390 530 ---- ---- ---- ---- .0355 -.0010 .0365 535 ---- ---- ---- ---- .0330 -.0010 .0340 4 540 ---- ---- ---- ---- .0310 -.0005 .0315 545 ---- ---- ---- ---- .0290 -.0005 .0295 550 ---- ---- ---- ---- .0275 UNCH .0275 1 555 ---- ---- ---- ---- .0255 UNCH .0255 6 560 ---- ---- ---- ---- .0240 UNCH .0240 10 565 ---- ---- ---- ---- .0225 UNCH .0225 570 ---- ---- ---- ---- .0210 UNCH .0210 575 ---- ---- ---- ---- .0200 +.0005 .0195 580 ---- ---- ---- ---- .0185 UNCH .0185 600 ---- ---- ---- ---- .0150 +.0005 .0145 625 ---- ---- ---- ---- .0110 +.0005 .0105 650 ---- ---- ---- ---- .0085 +.0005 .0080 675 ---- ---- ---- ---- .0070 +.0010 .0060 700 ---- ---- ---- ---- .0055 +.0010 .0045 725 ---- ---- ---- ---- .0045 +.0010 .0035 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0030 +.0005 .0025 800 ---- ---- ---- ---- .0025 +.0005 .0020 825 ---- ---- ---- ---- .0025 +.0010 .0015 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.5650 -.0140 3.5790 050 ---- ---- ---- ---- 3.3150 -.0140 3.3290 075 ---- ---- ---- ---- 3.0650 -.0140 3.0790 100 ---- ---- ---- ---- 2.8150 -.0140 2.8290 125 ---- ---- ---- ---- 2.5650 -.0140 2.5790 150 ---- ---- ---- ---- 2.3150 -.0140 2.3290 175 ---- ---- ---- ---- 2.0650 -.0140 2.0790 200 ---- ---- ---- ---- 1.8150 -.0140 1.8290 220 ---- ---- ---- ---- 1.6155 -.0140 1.6295 225 ---- ---- ---- ---- 1.5665 -.0135 1.5800 230 ---- ---- ---- ---- 1.5170 -.0140 1.5310 235 ---- ---- ---- ---- 1.4685 -.0135 1.4820 240 ---- 1.4440B 1.4140A 1.4440B 1.4200 -.0135 1.4335 245 ---- ---- ---- ---- 1.3715 -.0135 1.3850 250 ---- 1.3545B 1.3180A 1.3545B 1.3235 -.0135 1.3370 255 ---- ---- ---- ---- 1.2760 -.0135 1.2895 260 ---- 1.2595B 1.2240A 1.2595B 1.2290 -.0135 1.2425 265 ---- ---- ---- ---- 1.1825 -.0135 1.1960 270 ---- 1.1665B 1.1325A 1.1665B 1.1365 -.0135 1.1500 275 ---- ---- ---- ---- 1.0915 -.0130 1.1045 280 ---- 1.0760B 1.0430A 1.0760B 1.0470 -.0130 1.0600 285 ---- ---- ---- ---- 1.0035 -.0130 1.0165 290 ---- .9880B .9570A .9570A .9605 -.0130 .9735 295 ---- ---- ---- ---- .9185 -.0125 .9310 300 ---- .9035B .8740A .8740A .8775 -.0125 .8900 305 ---- ---- ---- ---- .8370 -.0125 .8495 310 ---- .8215B .7945A .7945A .7980 -.0120 .8100 315 ---- ---- ---- ---- .7590 -.0120 .7710 320 ---- .7430B .7190A .7190A .7215 -.0115 .7330 325 ---- ---- ---- ---- .6845 -.0115 .6960 330 ---- .6685B .6470A .6470A .6490 -.0110 .6600 335 ---- .6330B .6130A .6130A .6140 -.0110 .6250 340 ---- .5980B .5795A .5795A .5805 -.0105 .5910 345 ---- .5645B .5475A .5475A .5480 -.0105 .5585 350 ---- .5320B .5165A .5165A .5165 -.0100 .5265 10 355 ---- .5010B .4870A .5010B .4865 -.0100 .4965 360 ---- .4710B .4580A .4710B .4575 -.0095 .4670 365 ---- .4420B .4310A .4420B .4295 -.0095 .4390 370 ---- .4145B .4050A .4145B .4035 -.0090 .4125 375 ---- .3885B .3800A .3885B .3780 -.0090 .3870 380 ---- .3635B .3565A .3635B .3540 -.0085 .3625 385 ---- ---- .3340A .3340A .3315 -.0085 .3400 390 ---- ---- .3130A .3130A .3105 -.0075 .3180 395 ---- .3040B .2930A .3040B .2905 -.0075 .2980 400 ---- .2840B .2745A .2840B .2715 -.0070 .2785 4 405 ---- .2655B .2570A .2655B .2540 -.0065 .2605 410 ---- .2475B .2410A .2475B .2370 -.0070 .2440 415 ---- .2310B .2255A .2310B .2215 -.0065 .2280 420 ---- .2155B .2110A .2155B .2070 -.0060 .2130 1 425 ---- .2010B .1975A .2010B .1935 -.0055 .1990 430 ---- .1875B .1850A .1875B .1805 -.0055 .1860 435 ---- .1745B .1730A .1745B .1685 -.0055 .1740 440 ---- ---- .1615A .1615A .1575 -.0050 .1625 445 ---- ---- .1510A .1510A .1470 -.0050 .1520 450 ---- ---- .1410A .1410A .1375 -.0045 .1420 455 ---- ---- .1315A .1315A .1280 -.0045 .1325 460 ---- ---- .1230A .1230A .1195 -.0045 .1240 465 ---- ---- .1150A .1150A .1120 -.0035 .1155 470 ---- ---- .1075A .1075A .1045 -.0035 .1080 475 ---- ---- .1005A .1005A .0975 -.0035 .1010 480 ---- ---- .0940A .0940A .0910 -.0035 .0945 485 ---- ---- ---- ---- .0850 -.0030 .0880 490 ---- ---- .0820A .0820A .0795 -.0030 .0825 495 ---- ---- ---- ---- .0740 -.0030 .0770 500 ---- ---- ---- ---- .0695 -.0025 .0720 505 ---- ---- ---- ---- .0650 -.0025 .0675 510 ---- ---- ---- ---- .0605 -.0025 .0630 515 ---- ---- ---- ---- .0570 -.0020 .0590 520 ---- ---- ---- ---- .0530 -.0025 .0555 525 ---- ---- ---- ---- .0500 -.0020 .0520 530 ---- ---- ---- ---- .0470 -.0020 .0490 535 ---- ---- ---- ---- .0440 -.0020 .0460 540 ---- ---- ---- ---- .0410 -.0020 .0430 545 ---- ---- ---- ---- .0390 -.0015 .0405 550 ---- ---- ---- ---- .0365 -.0015 .0380 555 ---- ---- ---- ---- .0340 -.0020 .0360 560 ---- ---- ---- ---- .0320 -.0015 .0335 565 ---- ---- ---- ---- .0305 -.0010 .0315 570 ---- ---- ---- ---- .0285 -.0015 .0300 575 ---- ---- ---- ---- .0270 -.0010 .0280 580 ---- ---- ---- ---- .0255 -.0010 .0265 600 ---- ---- ---- ---- .0200 -.0010 .0210 625 ---- ---- ---- ---- .0150 -.0010 .0160 650 ---- ---- ---- ---- .0115 -.0010 .0125 675 ---- ---- ---- ---- .0090 -.0005 .0095 700 ---- ---- ---- ---- .0070 -.0005 .0075 725 ---- ---- ---- ---- .0055 -.0005 .0060 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0040 UNCH .0040 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.5650 -.0140 3.5790 050 ---- ---- ---- ---- 3.3150 -.0140 3.3290 075 ---- ---- ---- ---- 3.0650 -.0140 3.0790 100 ---- ---- ---- ---- 2.8150 -.0140 2.8290 125 ---- ---- ---- ---- 2.5650 -.0140 2.5790 150 ---- ---- ---- ---- 2.3150 -.0140 2.3290 175 ---- ---- ---- ---- 2.0650 -.0140 2.0790 200 ---- ---- ---- ---- 1.8150 -.0140 1.8290 220 ---- ---- ---- ---- 1.6150 -.0140 1.6290 225 ---- ---- ---- ---- 1.5650 -.0140 1.5790 230 ---- ---- ---- ---- 1.5150 -.0140 1.5290 235 ---- ---- ---- ---- 1.4660 -.0135 1.4795 240 ---- ---- ---- ---- 1.4170 -.0135 1.4305 245 ---- ---- ---- ---- 1.3690 -.0130 1.3820 250 ---- ---- ---- ---- 1.3220 -.0125 1.3345 255 ---- ---- ---- ---- 1.2750 -.0125 1.2875 260 ---- ---- ---- ---- 1.2290 -.0120 1.2410 265 ---- ---- ---- ---- 1.1840 -.0115 1.1955 270 ---- ---- ---- ---- 1.1390 -.0115 1.1505 275 ---- ---- ---- ---- 1.0955 -.0110 1.1065 280 ---- ---- ---- ---- 1.0520 -.0110 1.0630 285 ---- ---- ---- ---- 1.0100 -.0105 1.0205 290 ---- ---- ---- ---- .9680 -.0105 .9785 295 ---- ---- ---- ---- .9275 -.0100 .9375 300 ---- ---- ---- ---- .8875 -.0095 .8970 305 ---- ---- ---- ---- .8485 -.0095 .8580 310 ---- ---- ---- ---- .8105 -.0090 .8195 315 ---- ---- ---- ---- .7730 -.0090 .7820 320 ---- ---- ---- ---- .7365 -.0085 .7450 325 ---- ---- ---- ---- .7010 -.0085 .7095 330 ---- ---- ---- ---- .6665 -.0085 .6750 335 ---- ---- ---- ---- .6330 -.0080 .6410 340 ---- ---- ---- ---- .6005 -.0080 .6085 345 ---- ---- ---- ---- .5690 -.0075 .5765 350 ---- ---- ---- ---- .5390 -.0070 .5460 355 ---- ---- ---- ---- .5095 -.0065 .5160 360 ---- ---- ---- ---- .4810 -.0065 .4875 365 ---- ---- ---- ---- .4540 -.0060 .4600 370 ---- ---- ---- ---- .4280 -.0060 .4340 375 ---- ---- ---- ---- .4030 -.0055 .4085 380 ---- ---- ---- ---- .3790 -.0055 .3845 385 ---- ---- ---- ---- .3565 -.0055 .3620 390 ---- ---- ---- ---- .3350 -.0050 .3400 395 ---- ---- ---- ---- .3150 -.0045 .3195 400 ---- ---- ---- ---- .2955 -.0045 .3000 405 ---- ---- ---- ---- .2775 -.0040 .2815 410 ---- ---- ---- ---- .2605 -.0035 .2640 415 ---- ---- ---- ---- .2440 -.0035 .2475 420 ---- ---- ---- ---- .2290 -.0030 .2320 425 ---- ---- ---- ---- .2145 -.0030 .2175 430 ---- ---- ---- ---- .2010 -.0030 .2040 435 ---- ---- ---- ---- .1885 -.0025 .1910 440 ---- ---- ---- ---- .1765 -.0025 .1790 445 ---- ---- ---- ---- .1655 -.0020 .1675 450 ---- ---- ---- ---- .1550 -.0015 .1565 455 ---- ---- ---- ---- .1450 -.0015 .1465 460 ---- ---- ---- ---- .1360 -.0015 .1375 465 ---- ---- ---- ---- .1275 -.0010 .1285 470 ---- ---- ---- ---- .1190 -.0010 .1200 475 ---- ---- ---- ---- .1115 -.0010 .1125 480 ---- ---- ---- ---- .1045 -.0005 .1050 485 ---- ---- ---- ---- .0975 -.0005 .0980 490 ---- ---- ---- ---- .0910 -.0005 .0915 495 ---- ---- ---- ---- .0855 UNCH .0855 500 ---- ---- ---- ---- .0800 UNCH .0800 505 ---- ---- ---- ---- .0745 -.0005 .0750 510 ---- ---- ---- ---- .0695 -.0005 .0700 515 ---- ---- ---- ---- .0650 UNCH .0650 520 ---- ---- ---- ---- .0610 UNCH .0610 525 ---- ---- ---- ---- .0570 UNCH .0570 530 ---- ---- ---- ---- .0530 UNCH .0530 535 ---- ---- ---- ---- .0495 UNCH .0495 540 ---- ---- ---- ---- .0465 +.0005 .0460 545 ---- ---- ---- ---- .0435 +.0005 .0430 10 550 ---- ---- ---- ---- .0405 UNCH .0405 555 ---- ---- ---- ---- .0380 +.0005 .0375 560 ---- ---- ---- ---- .0355 +.0005 .0350 565 ---- ---- ---- ---- .0330 +.0005 .0325 570 ---- ---- ---- ---- .0310 +.0005 .0305 575 ---- ---- ---- ---- .0290 +.0005 .0285 580 ---- ---- ---- ---- .0270 +.0005 .0265 600 ---- ---- ---- ---- .0205 +.0005 .0200 625 ---- ---- ---- ---- .0150 +.0005 .0145 650 ---- ---- ---- ---- .0105 UNCH .0105 675 ---- ---- ---- ---- .0080 +.0005 .0075 700 ---- ---- ---- ---- .0055 UNCH .0055 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 +.0005 .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.5600 -.0150 3.5750 050 ---- ---- ---- ---- 3.3100 -.0150 3.3250 075 ---- ---- ---- ---- 3.0600 -.0150 3.0750 100 ---- ---- ---- ---- 2.8100 -.0150 2.8250 125 ---- ---- ---- ---- 2.5600 -.0150 2.5750 150 ---- ---- ---- ---- 2.3100 -.0150 2.3250 175 ---- ---- ---- ---- 2.0600 -.0150 2.0750 200 ---- ---- ---- ---- 1.8100 -.0150 1.8250 220 ---- ---- ---- ---- 1.6100 -.0150 1.6250 225 ---- ---- ---- ---- 1.5600 -.0150 1.5750 230 ---- ---- ---- ---- 1.5105 -.0150 1.5255 235 ---- ---- ---- ---- 1.4620 -.0145 1.4765 240 ---- ---- ---- ---- 1.4135 -.0145 1.4280 245 ---- ---- ---- ---- 1.3665 -.0140 1.3805 250 ---- ---- ---- ---- 1.3195 -.0140 1.3335 255 ---- ---- ---- ---- 1.2735 -.0140 1.2875 260 ---- ---- ---- ---- 1.2285 -.0135 1.2420 265 ---- ---- ---- ---- 1.1840 -.0130 1.1970 270 ---- ---- ---- ---- 1.1400 -.0130 1.1530 275 ---- ---- ---- ---- 1.0970 -.0130 1.1100 280 ---- ---- ---- ---- 1.0545 -.0130 1.0675 285 ---- ---- ---- ---- 1.0130 -.0125 1.0255 290 ---- ---- ---- ---- .9725 -.0120 .9845 295 ---- ---- ---- ---- .9325 -.0120 .9445 300 ---- ---- ---- ---- .8935 -.0115 .9050 305 ---- ---- ---- ---- .8555 -.0110 .8665 310 ---- ---- ---- ---- .8180 -.0110 .8290 315 ---- ---- ---- ---- .7820 -.0105 .7925 320 ---- ---- ---- ---- .7465 -.0100 .7565 325 ---- ---- ---- ---- .7120 -.0100 .7220 330 ---- ---- ---- ---- .6780 -.0100 .6880 335 ---- ---- ---- ---- .6455 -.0095 .6550 340 ---- ---- ---- ---- .6135 -.0095 .6230 345 ---- ---- ---- ---- .5830 -.0085 .5915 350 ---- ---- ---- ---- .5535 -.0080 .5615 355 ---- ---- ---- ---- .5245 -.0080 .5325 360 ---- ---- ---- ---- .4970 -.0075 .5045 365 ---- ---- ---- ---- .4705 -.0070 .4775 370 ---- ---- ---- ---- .4450 -.0065 .4515 375 ---- ---- ---- ---- .4205 -.0060 .4265 380 ---- ---- ---- ---- .3970 -.0060 .4030 385 ---- ---- ---- ---- .3745 -.0055 .3800 390 ---- ---- ---- ---- .3535 -.0050 .3585 395 ---- ---- ---- ---- .3335 -.0045 .3380 400 ---- ---- ---- ---- .3145 -.0040 .3185 405 ---- ---- ---- ---- .2960 -.0040 .3000 410 ---- ---- ---- ---- .2790 -.0035 .2825 415 ---- ---- ---- ---- .2630 -.0030 .2660 420 ---- ---- ---- ---- .2475 -.0030 .2505 425 ---- ---- ---- ---- .2330 -.0030 .2360 430 ---- ---- ---- ---- .2195 -.0025 .2220 435 ---- ---- ---- ---- .2065 -.0020 .2085 440 ---- ---- ---- ---- .1940 -.0025 .1965 445 ---- ---- ---- ---- .1825 -.0020 .1845 450 ---- ---- ---- ---- .1720 -.0015 .1735 1 455 ---- ---- ---- ---- .1615 -.0020 .1635 460 ---- ---- ---- ---- .1520 -.0015 .1535 465 ---- ---- ---- ---- .1430 -.0015 .1445 470 ---- ---- ---- ---- .1345 -.0015 .1360 475 ---- ---- ---- ---- .1265 -.0010 .1275 480 ---- ---- ---- ---- .1190 -.0010 .1200 485 ---- ---- ---- ---- .1120 -.0005 .1125 490 ---- ---- ---- ---- .1050 -.0010 .1060 495 ---- ---- ---- ---- .0985 -.0010 .0995 500 ---- ---- ---- ---- .0925 -.0010 .0935 505 ---- ---- ---- ---- .0870 -.0005 .0875 510 ---- ---- ---- ---- .0820 -.0005 .0825 515 ---- ---- ---- ---- .0770 -.0005 .0775 520 ---- ---- ---- ---- .0720 -.0005 .0725 525 ---- ---- ---- ---- .0680 UNCH .0680 530 ---- ---- ---- ---- .0635 -.0005 .0640 535 ---- ---- ---- ---- .0600 UNCH .0600 540 ---- ---- ---- ---- .0560 -.0005 .0565 545 ---- ---- ---- ---- .0530 UNCH .0530 550 ---- ---- ---- ---- .0495 UNCH .0495 555 ---- ---- ---- ---- .0465 UNCH .0465 560 ---- ---- ---- ---- .0435 -.0005 .0440 565 ---- ---- ---- ---- .0410 UNCH .0410 570 ---- ---- ---- ---- .0385 UNCH .0385 575 ---- ---- ---- ---- .0365 UNCH .0365 580 ---- ---- ---- ---- .0340 UNCH .0340 600 ---- ---- ---- ---- .0265 UNCH .0265 625 ---- ---- ---- ---- .0195 UNCH .0195 650 ---- ---- ---- ---- .0145 UNCH .0145 675 ---- ---- ---- ---- .0105 UNCH .0105 700 ---- ---- ---- ---- .0080 UNCH .0080 725 ---- ---- ---- ---- .0060 UNCH .0060 750 ---- ---- ---- ---- .0045 UNCH .0045 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.5600 -.0150 3.5750 050 ---- ---- ---- ---- 3.3100 -.0150 3.3250 075 ---- ---- ---- ---- 3.0600 -.0150 3.0750 100 ---- ---- ---- ---- 2.8100 -.0150 2.8250 125 ---- ---- ---- ---- 2.5600 -.0150 2.5750 150 ---- ---- ---- ---- 2.3100 -.0150 2.3250 175 ---- ---- ---- ---- 2.0600 -.0150 2.0750 200 ---- ---- ---- ---- 1.8100 -.0150 1.8250 220 ---- ---- ---- ---- 1.6100 -.0150 1.6250 225 ---- ---- ---- ---- 1.5605 -.0145 1.5750 230 ---- ---- ---- ---- 1.5115 -.0145 1.5260 235 ---- ---- ---- ---- 1.4635 -.0140 1.4775 240 ---- ---- ---- ---- 1.4160 -.0135 1.4295 245 ---- ---- ---- ---- 1.3695 -.0130 1.3825 250 ---- ---- ---- ---- 1.3235 -.0130 1.3365 255 ---- ---- ---- ---- 1.2785 -.0125 1.2910 260 ---- ---- ---- ---- 1.2340 -.0120 1.2460 265 ---- ---- ---- ---- 1.1900 -.0120 1.2020 270 ---- ---- ---- ---- 1.1470 -.0115 1.1585 275 ---- ---- ---- ---- 1.1050 -.0110 1.1160 280 ---- ---- ---- ---- 1.0635 -.0110 1.0745 285 ---- ---- ---- ---- 1.0225 -.0110 1.0335 290 ---- ---- ---- ---- .9830 -.0100 .9930 295 ---- ---- ---- ---- .9440 -.0100 .9540 300 ---- ---- ---- ---- .9055 -.0100 .9155 305 ---- ---- ---- ---- .8680 -.0095 .8775 310 ---- ---- ---- ---- .8315 -.0095 .8410 315 ---- ---- ---- ---- .7960 -.0090 .8050 320 ---- ---- ---- ---- .7610 -.0090 .7700 325 ---- ---- ---- ---- .7275 -.0080 .7355 330 ---- ---- ---- ---- .6945 -.0080 .7025 335 ---- ---- ---- ---- .6620 -.0080 .6700 340 ---- ---- ---- ---- .6310 -.0075 .6385 345 ---- ---- ---- ---- .6010 -.0070 .6080 350 ---- ---- ---- ---- .5715 -.0070 .5785 355 ---- ---- ---- ---- .5430 -.0070 .5500 360 ---- ---- ---- ---- .5160 -.0065 .5225 365 ---- ---- ---- ---- .4895 -.0065 .4960 370 ---- ---- ---- ---- .4645 -.0060 .4705 375 ---- ---- ---- ---- .4400 -.0060 .4460 380 ---- ---- ---- ---- .4170 -.0055 .4225 385 ---- ---- ---- ---- .3950 -.0050 .4000 390 ---- ---- ---- ---- .3735 -.0055 .3790 395 ---- ---- ---- ---- .3535 -.0050 .3585 400 ---- ---- ---- ---- .3345 -.0045 .3390 405 ---- ---- ---- ---- .3165 -.0040 .3205 410 ---- ---- ---- ---- .2990 -.0040 .3030 415 ---- ---- ---- ---- .2825 -.0040 .2865 420 ---- ---- ---- ---- .2670 -.0035 .2705 425 ---- ---- ---- ---- .2525 -.0030 .2555 430 ---- ---- ---- ---- .2385 -.0030 .2415 435 ---- ---- ---- ---- .2255 -.0025 .2280 440 ---- ---- ---- ---- .2130 -.0025 .2155 445 ---- ---- ---- ---- .2010 -.0025 .2035 450 ---- ---- ---- ---- .1900 -.0020 .1920 455 ---- ---- ---- ---- .1795 -.0015 .1810 460 ---- ---- ---- ---- .1695 -.0015 .1710 465 ---- ---- ---- ---- .1600 -.0015 .1615 470 ---- ---- ---- ---- .1510 -.0015 .1525 475 ---- ---- ---- ---- .1430 -.0010 .1440 480 ---- ---- ---- ---- .1350 -.0010 .1360 485 ---- ---- ---- ---- .1275 -.0005 .1280 490 ---- ---- ---- ---- .1200 -.0010 .1210 495 ---- ---- ---- ---- .1135 -.0005 .1140 500 ---- ---- ---- ---- .1070 -.0005 .1075 505 ---- ---- ---- ---- .1010 -.0005 .1015 510 ---- ---- ---- ---- .0955 UNCH .0955 515 ---- ---- ---- ---- .0900 UNCH .0900 520 ---- ---- ---- ---- .0850 UNCH .0850 525 ---- ---- ---- ---- .0805 +.0005 .0800 530 ---- ---- ---- ---- .0760 +.0005 .0755 535 ---- ---- ---- ---- .0715 UNCH .0715 540 ---- ---- ---- ---- .0675 UNCH .0675 545 ---- ---- ---- ---- .0635 UNCH .0635 550 ---- ---- ---- ---- .0600 UNCH .0600 555 ---- ---- ---- ---- .0570 +.0005 .0565 560 ---- ---- ---- ---- .0535 +.0005 .0530 565 ---- ---- ---- ---- .0505 +.0005 .0500 570 ---- ---- ---- ---- .0480 +.0005 .0475 575 ---- ---- ---- ---- .0450 +.0005 .0445 580 ---- ---- ---- ---- .0425 +.0005 .0420 600 ---- ---- ---- ---- .0340 +.0005 .0335 625 ---- ---- ---- ---- .0255 +.0005 .0250 650 ---- ---- ---- ---- .0195 +.0005 .0190 675 ---- ---- ---- ---- .0150 +.0010 .0140 700 ---- ---- ---- ---- .0115 +.0005 .0110 725 ---- ---- ---- ---- .0085 +.0005 .0080 750 ---- ---- ---- ---- .0065 UNCH .0065 775 ---- ---- ---- ---- .0050 UNCH .0050 800 ---- ---- ---- ---- .0040 UNCH .0040 825 ---- ---- ---- ---- .0030 UNCH .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.5600 -.0150 3.5750 050 ---- ---- ---- ---- 3.3100 -.0150 3.3250 075 ---- ---- ---- ---- 3.0600 -.0150 3.0750 100 ---- ---- ---- ---- 2.8100 -.0150 2.8250 125 ---- ---- ---- ---- 2.5600 -.0150 2.5750 150 ---- ---- ---- ---- 2.3100 -.0150 2.3250 175 ---- ---- ---- ---- 2.0600 -.0150 2.0750 200 ---- ---- ---- ---- 1.8100 -.0150 1.8250 220 ---- ---- ---- ---- 1.6105 -.0145 1.6250 225 ---- ---- ---- ---- 1.5615 -.0145 1.5760 230 ---- ---- ---- ---- 1.5135 -.0135 1.5270 235 ---- ---- ---- ---- 1.4660 -.0135 1.4795 240 ---- ---- ---- ---- 1.4195 -.0130 1.4325 245 ---- ---- ---- ---- 1.3735 -.0125 1.3860 250 ---- ---- ---- ---- 1.3280 -.0125 1.3405 255 ---- ---- ---- ---- 1.2840 -.0120 1.2960 260 ---- ---- ---- ---- 1.2400 -.0120 1.2520 265 ---- ---- ---- ---- 1.1970 -.0115 1.2085 270 ---- ---- ---- ---- 1.1550 -.0110 1.1660 275 ---- ---- ---- ---- 1.1135 -.0105 1.1240 280 ---- ---- ---- ---- 1.0725 -.0105 1.0830 285 ---- ---- ---- ---- 1.0330 -.0100 1.0430 290 ---- ---- ---- ---- .9935 -.0100 1.0035 295 ---- ---- ---- ---- .9555 -.0095 .9650 300 ---- ---- ---- ---- .9180 -.0095 .9275 305 ---- ---- ---- ---- .8815 -.0090 .8905 310 ---- ---- ---- ---- .8455 -.0090 .8545 315 ---- ---- ---- ---- .8105 -.0085 .8190 320 ---- ---- ---- ---- .7765 -.0080 .7845 325 ---- ---- ---- ---- .7430 -.0080 .7510 330 ---- ---- ---- ---- .7105 -.0080 .7185 335 ---- ---- ---- ---- .6790 -.0080 .6870 340 ---- ---- ---- ---- .6485 -.0075 .6560 345 ---- ---- ---- ---- .6190 -.0070 .6260 350 ---- ---- ---- ---- .5900 -.0070 .5970 5 355 ---- ---- ---- ---- .5620 -.0070 .5690 360 ---- ---- ---- ---- .5350 -.0065 .5415 365 ---- ---- ---- ---- .5090 -.0065 .5155 370 ---- ---- ---- ---- .4840 -.0060 .4900 375 ---- ---- ---- ---- .4600 -.0060 .4660 380 ---- ---- ---- ---- .4370 -.0055 .4425 385 ---- ---- ---- ---- .4150 -.0055 .4205 390 ---- ---- ---- ---- .3940 -.0050 .3990 395 ---- ---- ---- ---- .3740 -.0045 .3785 400 ---- ---- ---- ---- .3550 -.0040 .3590 405 ---- ---- ---- ---- .3365 -.0040 .3405 410 ---- ---- ---- ---- .3190 -.0040 .3230 415 ---- ---- ---- ---- .3025 -.0035 .3060 420 ---- ---- ---- ---- .2870 -.0030 .2900 425 ---- ---- ---- ---- .2720 -.0030 .2750 430 ---- ---- ---- ---- .2580 -.0025 .2605 435 ---- ---- ---- ---- .2445 -.0025 .2470 440 ---- ---- ---- ---- .2320 -.0020 .2340 445 ---- ---- ---- ---- .2200 -.0015 .2215 450 ---- ---- ---- ---- .2085 -.0015 .2100 455 ---- ---- ---- ---- .1975 -.0015 .1990 460 ---- ---- ---- ---- .1875 -.0010 .1885 465 ---- ---- ---- ---- .1775 -.0010 .1785 1 470 ---- ---- ---- ---- .1685 -.0010 .1695 475 ---- ---- ---- ---- .1595 -.0010 .1605 480 ---- ---- ---- ---- .1515 -.0005 .1520 485 ---- ---- ---- ---- .1435 -.0005 .1440 490 ---- ---- ---- ---- .1360 -.0005 .1365 495 ---- ---- ---- ---- .1290 UNCH .1290 500 ---- ---- ---- ---- .1225 UNCH .1225 505 ---- ---- ---- ---- .1160 UNCH .1160 510 ---- ---- ---- ---- .1100 +.0005 .1095 515 ---- ---- ---- ---- .1040 UNCH .1040 520 ---- ---- ---- ---- .0985 UNCH .0985 525 ---- ---- ---- ---- .0935 +.0005 .0930 530 ---- ---- ---- ---- .0885 +.0005 .0880 535 ---- ---- ---- ---- .0840 +.0005 .0835 540 ---- ---- ---- ---- .0795 +.0005 .0790 545 ---- ---- ---- ---- .0755 +.0005 .0750 550 ---- ---- ---- ---- .0715 +.0005 .0710 555 ---- ---- ---- ---- .0680 +.0010 .0670 560 ---- ---- ---- ---- .0645 +.0010 .0635 565 ---- ---- ---- ---- .0610 +.0005 .0605 570 ---- ---- ---- ---- .0580 +.0010 .0570 575 ---- ---- ---- ---- .0550 +.0010 .0540 580 ---- ---- ---- ---- .0520 +.0005 .0515 600 ---- ---- ---- ---- .0425 +.0010 .0415 625 ---- ---- ---- ---- .0325 +.0010 .0315 650 ---- ---- ---- ---- .0255 +.0010 .0245 675 ---- ---- ---- ---- .0195 +.0005 .0190 700 ---- ---- ---- ---- .0155 +.0010 .0145 2 725 ---- ---- ---- ---- .0120 +.0005 .0115 750 ---- ---- ---- ---- .0095 +.0005 .0090 775 ---- ---- ---- ---- .0075 +.0005 .0070 800 ---- ---- ---- ---- .0060 +.0005 .0055 825 ---- ---- ---- ---- .0050 +.0005 .0045 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5540 -.0160 3.5700 050 ---- ---- ---- ---- 3.3040 -.0160 3.3200 075 ---- ---- ---- ---- 3.0540 -.0160 3.0700 100 ---- ---- ---- ---- 2.8040 -.0160 2.8200 125 ---- ---- ---- ---- 2.5540 -.0160 2.5700 150 ---- ---- ---- ---- 2.3040 -.0160 2.3200 175 ---- ---- ---- ---- 2.0540 -.0160 2.0700 200 ---- ---- ---- ---- 1.8040 -.0160 1.8200 220 ---- ---- ---- ---- 1.6055 -.0150 1.6205 225 ---- ---- ---- ---- 1.5570 -.0150 1.5720 230 ---- ---- ---- ---- 1.5100 -.0140 1.5240 235 ---- ---- ---- ---- 1.4630 -.0140 1.4770 240 ---- ---- ---- ---- 1.4170 -.0140 1.4310 245 ---- ---- ---- ---- 1.3720 -.0135 1.3855 250 ---- ---- ---- ---- 1.3275 -.0130 1.3405 255 ---- ---- ---- ---- 1.2840 -.0125 1.2965 260 ---- ---- ---- ---- 1.2410 -.0120 1.2530 265 ---- ---- ---- ---- 1.1990 -.0115 1.2105 270 ---- ---- ---- ---- 1.1575 -.0115 1.1690 275 ---- ---- ---- ---- 1.1165 -.0115 1.1280 280 ---- ---- ---- ---- 1.0770 -.0105 1.0875 285 ---- ---- ---- ---- 1.0375 -.0105 1.0480 290 ---- ---- ---- ---- .9995 -.0100 1.0095 295 ---- ---- ---- ---- .9620 -.0100 .9720 300 ---- ---- ---- ---- .9250 -.0100 .9350 305 ---- ---- ---- ---- .8890 -.0095 .8985 310 ---- ---- ---- ---- .8540 -.0090 .8630 315 ---- ---- ---- ---- .8195 -.0090 .8285 320 ---- ---- ---- ---- .7860 -.0090 .7950 325 ---- ---- ---- ---- .7535 -.0085 .7620 330 ---- ---- ---- ---- .7215 -.0085 .7300 335 ---- ---- ---- ---- .6905 -.0085 .6990 340 ---- ---- ---- ---- .6605 -.0080 .6685 345 ---- ---- ---- ---- .6315 -.0075 .6390 350 ---- ---- ---- ---- .6030 -.0075 .6105 35 355 ---- ---- ---- ---- .5755 -.0075 .5830 360 ---- ---- ---- ---- .5490 -.0075 .5565 365 ---- ---- ---- ---- .5235 -.0070 .5305 370 ---- ---- ---- ---- .4990 -.0070 .5060 375 ---- ---- ---- ---- .4755 -.0065 .4820 380 ---- ---- ---- ---- .4525 -.0065 .4590 385 ---- ---- ---- ---- .4310 -.0060 .4370 390 ---- ---- ---- ---- .4100 -.0060 .4160 395 ---- ---- ---- ---- .3900 -.0060 .3960 400 ---- ---- ---- ---- .3710 -.0055 .3765 405 ---- ---- ---- ---- .3530 -.0055 .3585 410 ---- ---- ---- ---- .3355 -.0055 .3410 415 ---- ---- ---- ---- .3195 -.0045 .3240 420 ---- ---- ---- ---- .3035 -.0045 .3080 425 ---- ---- ---- ---- .2890 -.0040 .2930 430 ---- ---- ---- ---- .2745 -.0040 .2785 435 ---- ---- ---- ---- .2610 -.0040 .2650 440 ---- ---- ---- ---- .2485 -.0035 .2520 445 ---- ---- ---- ---- .2365 -.0030 .2395 450 ---- ---- ---- ---- .2245 -.0035 .2280 455 ---- ---- ---- ---- .2140 -.0025 .2165 460 ---- ---- ---- ---- .2035 -.0025 .2060 465 ---- ---- ---- ---- .1935 -.0025 .1960 470 ---- ---- ---- ---- .1840 -.0025 .1865 475 ---- ---- ---- ---- .1750 -.0025 .1775 480 ---- ---- ---- ---- .1670 -.0015 .1685 485 ---- ---- ---- ---- .1585 -.0020 .1605 490 ---- ---- ---- ---- .1510 -.0015 .1525 495 ---- ---- ---- ---- .1435 -.0015 .1450 500 ---- ---- ---- ---- .1370 -.0010 .1380 10 65 505 ---- ---- ---- ---- .1300 -.0015 .1315 510 ---- ---- ---- ---- .1240 -.0010 .1250 515 ---- ---- ---- ---- .1180 -.0010 .1190 520 ---- ---- ---- ---- .1125 -.0005 .1130 525 ---- ---- ---- ---- .1070 -.0005 .1075 530 ---- ---- ---- ---- .1020 -.0005 .1025 535 ---- ---- ---- ---- .0970 -.0005 .0975 540 ---- ---- ---- ---- .0925 UNCH .0925 545 ---- ---- ---- ---- .0880 -.0005 .0885 550 ---- ---- ---- ---- .0835 -.0005 .0840 555 ---- ---- ---- ---- .0795 -.0005 .0800 560 ---- ---- ---- ---- .0760 UNCH .0760 565 ---- ---- ---- ---- .0725 UNCH .0725 570 ---- ---- ---- ---- .0690 UNCH .0690 575 ---- ---- ---- ---- .0655 UNCH .0655 600 ---- ---- ---- ---- .0515 UNCH .0515 625 ---- ---- ---- ---- .0410 +.0005 .0405 650 ---- ---- ---- ---- .0325 +.0005 .0320 675 ---- ---- ---- ---- .0260 +.0005 .0255 700 ---- ---- ---- ---- .0210 +.0005 .0205 725 ---- ---- ---- ---- .0170 +.0005 .0165 750 ---- ---- ---- ---- .0135 +.0005 .0130 775 ---- ---- ---- ---- .0110 +.0005 .0105 800 ---- ---- ---- ---- .0090 UNCH .0090 825 ---- ---- ---- ---- .0075 +.0005 .0070 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.5540 -.0160 3.5700 050 ---- ---- ---- ---- 3.3040 -.0160 3.3200 075 ---- ---- ---- ---- 3.0540 -.0160 3.0700 100 ---- ---- ---- ---- 2.8040 -.0160 2.8200 125 ---- ---- ---- ---- 2.5540 -.0160 2.5700 150 ---- ---- ---- ---- 2.3040 -.0160 2.3200 175 ---- ---- ---- ---- 2.0540 -.0160 2.0700 200 ---- ---- ---- ---- 1.8040 -.0160 1.8200 220 ---- ---- ---- ---- 1.6060 -.0160 1.6220 225 ---- ---- ---- ---- 1.5585 -.0160 1.5745 230 ---- ---- ---- ---- 1.5115 -.0155 1.5270 235 ---- ---- ---- ---- 1.4655 -.0155 1.4810 240 ---- ---- ---- ---- 1.4200 -.0155 1.4355 245 ---- ---- ---- ---- 1.3755 -.0155 1.3910 250 ---- ---- ---- ---- 1.3315 -.0150 1.3465 255 ---- ---- ---- ---- 1.2885 -.0150 1.3035 260 ---- ---- ---- ---- 1.2465 -.0145 1.2610 265 ---- ---- ---- ---- 1.2045 -.0145 1.2190 270 ---- ---- ---- ---- 1.1640 -.0140 1.1780 275 ---- ---- ---- ---- 1.1240 -.0140 1.1380 280 ---- ---- ---- ---- 1.0845 -.0140 1.0985 285 ---- ---- ---- ---- 1.0460 -.0135 1.0595 290 ---- ---- ---- ---- 1.0085 -.0130 1.0215 295 ---- ---- ---- ---- .9715 -.0130 .9845 300 ---- ---- ---- ---- .9355 -.0125 .9480 305 ---- ---- ---- ---- .9005 -.0120 .9125 310 ---- ---- ---- ---- .8660 -.0115 .8775 315 ---- ---- ---- ---- .8320 -.0115 .8435 320 ---- ---- ---- ---- .7995 -.0110 .8105 325 ---- ---- ---- ---- .7675 -.0105 .7780 330 ---- ---- ---- ---- .7360 -.0105 .7465 335 ---- ---- ---- ---- .7060 -.0095 .7155 340 ---- ---- ---- ---- .6760 -.0100 .6860 345 ---- ---- ---- ---- .6475 -.0090 .6565 350 ---- ---- ---- ---- .6195 -.0090 .6285 355 ---- ---- ---- ---- .5925 -.0085 .6010 360 ---- ---- ---- ---- .5665 -.0080 .5745 365 ---- ---- ---- ---- .5415 -.0075 .5490 370 ---- ---- ---- ---- .5170 -.0070 .5240 375 ---- ---- ---- ---- .4935 -.0070 .5005 380 ---- ---- ---- ---- .4710 -.0065 .4775 385 ---- ---- ---- ---- .4495 -.0060 .4555 390 ---- ---- ---- ---- .4290 -.0055 .4345 395 ---- ---- ---- ---- .4090 -.0055 .4145 400 ---- ---- ---- ---- .3900 -.0050 .3950 405 ---- ---- ---- ---- .3720 -.0045 .3765 410 ---- ---- ---- ---- .3545 -.0045 .3590 415 ---- ---- ---- ---- .3380 -.0040 .3420 420 ---- ---- ---- ---- .3220 -.0040 .3260 425 ---- ---- ---- ---- .3070 -.0035 .3105 430 ---- ---- ---- ---- .2925 -.0035 .2960 435 ---- ---- ---- ---- .2790 -.0030 .2820 440 ---- ---- ---- ---- .2655 -.0035 .2690 445 ---- ---- ---- ---- .2530 -.0035 .2565 450 ---- ---- ---- ---- .2415 -.0025 .2440 455 ---- ---- ---- ---- .2300 -.0030 .2330 460 ---- ---- ---- ---- .2195 -.0025 .2220 465 ---- ---- ---- ---- .2090 -.0025 .2115 470 ---- ---- ---- ---- .1995 -.0020 .2015 475 ---- ---- ---- ---- .1900 -.0025 .1925 480 ---- ---- ---- ---- .1810 -.0025 .1835 485 ---- ---- ---- ---- .1730 -.0020 .1750 490 ---- ---- ---- ---- .1650 -.0020 .1670 495 ---- ---- ---- ---- .1570 -.0020 .1590 500 ---- ---- ---- ---- .1500 -.0020 .1520 505 ---- ---- ---- ---- .1430 -.0015 .1445 510 ---- ---- ---- ---- .1365 -.0015 .1380 515 ---- ---- ---- ---- .1300 -.0015 .1315 520 ---- ---- ---- ---- .1240 -.0015 .1255 525 ---- ---- ---- ---- .1180 -.0020 .1200 530 ---- ---- ---- ---- .1125 -.0020 .1145 535 ---- ---- ---- ---- .1075 -.0015 .1090 540 ---- ---- ---- ---- .1025 -.0015 .1040 545 ---- ---- ---- ---- .0980 -.0015 .0995 550 ---- ---- ---- ---- .0935 -.0010 .0945 555 ---- ---- ---- ---- .0890 -.0015 .0905 560 ---- ---- ---- ---- .0850 -.0015 .0865 565 ---- ---- ---- ---- .0810 -.0015 .0825 570 ---- ---- ---- ---- .0775 -.0010 .0785 575 ---- ---- ---- ---- .0740 -.0010 .0750 600 ---- ---- ---- ---- .0585 -.0010 .0595 625 ---- ---- ---- ---- .0465 -.0010 .0475 650 ---- ---- ---- ---- .0375 -.0005 .0380 675 ---- ---- ---- ---- .0300 -.0005 .0305 700 ---- ---- ---- ---- .0240 -.0005 .0245 725 ---- ---- ---- ---- .0195 -.0005 .0200 750 ---- ---- ---- ---- .0160 -.0005 .0165 775 ---- ---- ---- ---- .0130 -.0005 .0135 800 ---- ---- ---- ---- .0105 -.0005 .0110 825 ---- ---- ---- ---- .0090 UNCH .0090 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5540 -.0160 3.5700 050 ---- ---- ---- ---- 3.3040 -.0160 3.3200 075 ---- ---- ---- ---- 3.0540 -.0160 3.0700 100 ---- ---- ---- ---- 2.8040 -.0160 2.8200 125 ---- ---- ---- ---- 2.5540 -.0160 2.5700 150 ---- ---- ---- ---- 2.3040 -.0160 2.3200 175 ---- ---- ---- ---- 2.0540 -.0160 2.0700 200 ---- ---- ---- ---- 1.8040 -.0160 1.8200 220 ---- ---- ---- ---- 1.6080 -.0160 1.6240 225 ---- ---- ---- ---- 1.5610 -.0155 1.5765 230 ---- ---- ---- ---- 1.5150 -.0155 1.5305 235 ---- ---- ---- ---- 1.4695 -.0150 1.4845 240 ---- ---- ---- ---- 1.4250 -.0150 1.4400 245 ---- ---- ---- ---- 1.3810 -.0150 1.3960 250 ---- ---- ---- ---- 1.3380 -.0145 1.3525 255 ---- ---- ---- ---- 1.2955 -.0145 1.3100 260 ---- ---- ---- ---- 1.2540 -.0140 1.2680 265 ---- ---- ---- ---- 1.2130 -.0140 1.2270 270 ---- ---- ---- ---- 1.1730 -.0140 1.1870 275 ---- ---- ---- ---- 1.1335 -.0135 1.1470 280 ---- ---- ---- ---- 1.0945 -.0140 1.1085 285 ---- ---- ---- ---- 1.0570 -.0135 1.0705 290 ---- ---- ---- ---- 1.0195 -.0135 1.0330 295 ---- ---- ---- ---- .9835 -.0130 .9965 300 ---- ---- ---- ---- .9480 -.0125 .9605 305 ---- ---- ---- ---- .9130 -.0125 .9255 310 ---- ---- ---- ---- .8790 -.0125 .8915 315 ---- ---- ---- ---- .8455 -.0125 .8580 320 ---- ---- ---- ---- .8135 -.0120 .8255 325 ---- ---- ---- ---- .7815 -.0120 .7935 330 ---- ---- ---- ---- .7505 -.0120 .7625 335 ---- ---- ---- ---- .7205 -.0115 .7320 340 ---- ---- ---- ---- .6915 -.0110 .7025 345 ---- ---- ---- ---- .6630 -.0110 .6740 350 ---- ---- ---- ---- .6350 -.0110 .6460 355 ---- ---- ---- ---- .6085 -.0105 .6190 360 ---- ---- ---- ---- .5825 -.0100 .5925 365 ---- ---- ---- ---- .5570 -.0105 .5675 370 ---- ---- ---- ---- .5330 -.0100 .5430 375 ---- ---- ---- ---- .5095 -.0095 .5190 380 ---- ---- ---- ---- .4870 -.0095 .4965 385 ---- ---- ---- ---- .4655 -.0090 .4745 390 ---- ---- ---- ---- .4450 -.0085 .4535 395 ---- ---- ---- ---- .4250 -.0085 .4335 400 ---- ---- ---- ---- .4060 -.0080 .4140 405 ---- ---- ---- ---- .3875 -.0085 .3960 410 ---- ---- ---- ---- .3700 -.0080 .3780 415 ---- ---- ---- ---- .3535 -.0075 .3610 420 ---- ---- ---- ---- .3375 -.0075 .3450 425 ---- ---- ---- ---- .3225 -.0070 .3295 430 ---- ---- ---- ---- .3080 -.0070 .3150 435 ---- ---- ---- ---- .2940 -.0070 .3010 440 ---- ---- ---- ---- .2805 -.0070 .2875 445 ---- ---- ---- ---- .2680 -.0065 .2745 450 ---- ---- ---- ---- .2560 -.0065 .2625 455 ---- ---- ---- ---- .2445 -.0060 .2505 460 ---- ---- ---- ---- .2340 -.0055 .2395 465 ---- ---- ---- ---- .2235 -.0055 .2290 470 ---- ---- ---- ---- .2135 -.0055 .2190 475 ---- ---- ---- ---- .2040 -.0055 .2095 480 ---- ---- ---- ---- .1950 -.0050 .2000 485 ---- ---- ---- ---- .1865 -.0050 .1915 490 ---- ---- ---- ---- .1780 -.0050 .1830 495 ---- ---- ---- ---- .1705 -.0045 .1750 500 ---- ---- ---- ---- .1630 -.0045 .1675 505 ---- ---- ---- ---- .1560 -.0040 .1600 510 ---- ---- ---- ---- .1490 -.0040 .1530 515 ---- ---- ---- ---- .1425 -.0040 .1465 520 ---- ---- ---- ---- .1365 -.0035 .1400 525 ---- ---- ---- ---- .1305 -.0035 .1340 530 ---- ---- ---- ---- .1245 -.0040 .1285 535 ---- ---- ---- ---- .1190 -.0040 .1230 540 ---- ---- ---- ---- .1140 -.0035 .1175 545 ---- ---- ---- ---- .1090 -.0035 .1125 550 ---- ---- ---- ---- .1045 -.0030 .1075 555 ---- ---- ---- ---- .1000 -.0030 .1030 575 ---- ---- ---- ---- .0840 -.0025 .0865 600 ---- ---- ---- ---- .0675 -.0025 .0700 625 ---- ---- ---- ---- .0545 -.0020 .0565 650 ---- ---- ---- ---- .0445 -.0015 .0460 675 ---- ---- ---- ---- .0360 -.0015 .0375 700 ---- ---- ---- ---- .0295 -.0015 .0310 725 ---- ---- ---- ---- .0245 -.0010 .0255 750 ---- ---- ---- ---- .0200 -.0010 .0210 775 ---- ---- ---- ---- .0170 -.0005 .0175 800 ---- ---- ---- ---- .0140 -.0005 .0145 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.5485 -.0160 3.5645 050 ---- ---- ---- ---- 3.2985 -.0160 3.3145 075 ---- ---- ---- ---- 3.0485 -.0160 3.0645 100 ---- ---- ---- ---- 2.7985 -.0160 2.8145 125 ---- ---- ---- ---- 2.5485 -.0160 2.5645 150 ---- ---- ---- ---- 2.2985 -.0160 2.3145 175 ---- ---- ---- ---- 2.0490 -.0160 2.0650 200 ---- ---- ---- ---- 1.8090 -.0150 1.8240 225 ---- ---- ---- ---- 1.5790 -.0150 1.5940 230 ---- ---- ---- ---- 1.5345 -.0145 1.5490 235 ---- ---- ---- ---- 1.4900 -.0145 1.5045 240 ---- ---- ---- ---- 1.4460 -.0145 1.4605 245 ---- ---- ---- ---- 1.4030 -.0140 1.4170 250 ---- ---- ---- ---- 1.3600 -.0140 1.3740 255 ---- ---- ---- ---- 1.3175 -.0140 1.3315 260 ---- ---- ---- ---- 1.2755 -.0140 1.2895 265 ---- ---- ---- ---- 1.2340 -.0140 1.2480 270 ---- ---- ---- ---- 1.1930 -.0135 1.2065 275 ---- ---- ---- ---- 1.1525 -.0140 1.1665 280 ---- ---- ---- ---- 1.1130 -.0135 1.1265 285 ---- ---- ---- ---- 1.0740 -.0130 1.0870 290 ---- ---- ---- ---- 1.0355 -.0130 1.0485 295 ---- ---- ---- ---- .9980 -.0130 1.0110 300 ---- ---- ---- ---- .9610 -.0130 .9740 305 ---- ---- ---- ---- .9250 -.0125 .9375 310 ---- ---- ---- ---- .8900 -.0120 .9020 315 ---- ---- ---- ---- .8555 -.0120 .8675 320 ---- ---- ---- ---- .8220 -.0120 .8340 325 ---- ---- ---- ---- .7900 -.0115 .8015 330 ---- ---- ---- ---- .7585 -.0115 .7700 335 ---- ---- ---- ---- .7280 -.0115 .7395 340 ---- ---- ---- ---- .6985 -.0115 .7100 345 ---- ---- ---- ---- .6705 -.0110 .6815 350 ---- ---- ---- ---- .6430 -.0105 .6535 355 ---- ---- ---- ---- .6165 -.0105 .6270 360 ---- ---- ---- ---- .5915 -.0100 .6015 365 ---- ---- ---- ---- .5670 -.0100 .5770 370 ---- ---- ---- ---- .5435 -.0095 .5530 375 ---- ---- ---- ---- .5205 -.0095 .5300 380 ---- ---- ---- ---- .4990 -.0090 .5080 385 ---- ---- ---- ---- .4775 -.0095 .4870 390 ---- ---- ---- ---- .4575 -.0090 .4665 395 ---- ---- ---- ---- .4380 -.0085 .4465 400 ---- ---- ---- ---- .4195 -.0080 .4275 405 ---- ---- ---- ---- .4015 -.0080 .4095 410 ---- ---- ---- ---- .3840 -.0080 .3920 415 ---- ---- ---- ---- .3675 -.0080 .3755 420 ---- ---- ---- ---- .3515 -.0075 .3590 425 ---- ---- ---- ---- .3365 -.0075 .3440 430 ---- ---- ---- ---- .3220 -.0070 .3290 435 ---- ---- ---- ---- .3080 -.0070 .3150 440 ---- ---- ---- ---- .2950 -.0065 .3015 445 ---- ---- ---- ---- .2820 -.0065 .2885 450 ---- ---- ---- ---- .2700 -.0060 .2760 455 ---- ---- ---- ---- .2580 -.0065 .2645 460 ---- ---- ---- ---- .2470 -.0060 .2530 465 ---- ---- ---- ---- .2365 -.0055 .2420 470 ---- ---- ---- ---- .2260 -.0055 .2315 475 ---- ---- ---- ---- .2165 -.0055 .2220 480 ---- ---- ---- ---- .2070 -.0055 .2125 485 ---- ---- ---- ---- .1980 -.0050 .2030 490 ---- ---- ---- ---- .1895 -.0050 .1945 495 ---- ---- ---- ---- .1815 -.0045 .1860 500 ---- ---- ---- ---- .1735 -.0050 .1785 505 ---- ---- ---- ---- .1665 -.0040 .1705 510 ---- ---- ---- ---- .1590 -.0045 .1635 515 ---- ---- ---- ---- .1525 -.0040 .1565 520 ---- ---- ---- ---- .1460 -.0040 .1500 525 ---- ---- ---- ---- .1395 -.0040 .1435 530 ---- ---- ---- ---- .1335 -.0040 .1375 535 ---- ---- ---- ---- .1280 -.0035 .1315 540 ---- ---- ---- ---- .1225 -.0035 .1260 545 ---- ---- ---- ---- .1170 -.0035 .1205 550 ---- ---- ---- ---- .1120 -.0035 .1155 555 ---- ---- ---- ---- .1075 -.0030 .1105 575 ---- ---- ---- ---- .0900 -.0030 .0930 600 ---- ---- ---- ---- .0730 -.0020 .0750 625 ---- ---- ---- ---- .0590 -.0015 .0605 650 ---- ---- ---- ---- .0475 -.0020 .0495 675 ---- ---- ---- ---- .0385 -.0015 .0400 700 ---- ---- ---- ---- .0315 -.0010 .0325 725 ---- ---- ---- ---- .0260 -.0010 .0270 750 ---- ---- ---- ---- .0210 -.0010 .0220 775 ---- ---- ---- ---- .0175 -.0005 .0180 800 ---- ---- ---- ---- .0145 -.0005 .0150 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5485 -.0160 3.5645 050 ---- ---- ---- ---- 3.2985 -.0160 3.3145 075 ---- ---- ---- ---- 3.0485 -.0160 3.0645 100 ---- ---- ---- ---- 2.7985 -.0160 2.8145 125 ---- ---- ---- ---- 2.5485 -.0160 2.5645 150 ---- ---- ---- ---- 2.2985 -.0160 2.3145 175 ---- ---- ---- ---- 2.0500 -.0155 2.0655 200 ---- ---- ---- ---- 1.8115 -.0155 1.8270 225 ---- ---- ---- ---- 1.5840 -.0145 1.5985 230 ---- ---- ---- ---- 1.5395 -.0150 1.5545 235 ---- ---- ---- ---- 1.4955 -.0150 1.5105 240 ---- ---- ---- ---- 1.4525 -.0140 1.4665 245 ---- ---- ---- ---- 1.4090 -.0145 1.4235 250 ---- ---- ---- ---- 1.3665 -.0145 1.3810 255 ---- ---- ---- ---- 1.3245 -.0140 1.3385 260 ---- ---- ---- ---- 1.2830 -.0140 1.2970 265 ---- ---- ---- ---- 1.2420 -.0135 1.2555 270 ---- ---- ---- ---- 1.2015 -.0135 1.2150 275 ---- ---- ---- ---- 1.1615 -.0135 1.1750 280 ---- ---- ---- ---- 1.1220 -.0135 1.1355 285 ---- ---- ---- ---- 1.0835 -.0130 1.0965 290 ---- ---- ---- ---- 1.0455 -.0130 1.0585 295 ---- ---- ---- ---- 1.0080 -.0130 1.0210 300 ---- ---- ---- ---- .9715 -.0130 .9845 305 ---- ---- ---- ---- .9360 -.0125 .9485 310 ---- ---- ---- ---- .9010 -.0125 .9135 315 ---- ---- ---- ---- .8670 -.0120 .8790 320 ---- ---- ---- ---- .8340 -.0120 .8460 325 ---- ---- ---- ---- .8020 -.0115 .8135 330 ---- ---- ---- ---- .7710 -.0115 .7825 335 ---- ---- ---- ---- .7410 -.0110 .7520 340 ---- ---- ---- ---- .7115 -.0115 .7230 345 ---- ---- ---- ---- .6835 -.0110 .6945 350 ---- ---- ---- ---- .6565 -.0110 .6675 355 ---- ---- ---- ---- .6305 -.0105 .6410 360 ---- ---- ---- ---- .6055 -.0100 .6155 365 ---- ---- ---- ---- .5810 -.0100 .5910 370 ---- ---- ---- ---- .5580 -.0095 .5675 375 ---- ---- ---- ---- .5355 -.0095 .5450 380 ---- ---- ---- ---- .5140 -.0090 .5230 385 ---- ---- ---- ---- .4930 -.0090 .5020 390 ---- ---- ---- ---- .4730 -.0090 .4820 395 ---- ---- ---- ---- .4540 -.0085 .4625 400 ---- ---- ---- ---- .4355 -.0085 .4440 405 ---- ---- ---- ---- .4180 -.0080 .4260 410 ---- ---- ---- ---- .4010 -.0080 .4090 415 ---- ---- ---- ---- .3845 -.0080 .3925 420 ---- ---- ---- ---- .3690 -.0075 .3765 425 ---- ---- ---- ---- .3545 -.0070 .3615 430 ---- ---- ---- ---- .3400 -.0070 .3470 435 ---- ---- ---- ---- .3265 -.0070 .3335 440 ---- ---- ---- ---- .3135 -.0070 .3205 445 ---- ---- ---- ---- .3010 -.0065 .3075 450 ---- ---- ---- ---- .2895 -.0060 .2955 455 ---- ---- ---- ---- .2780 -.0060 .2840 460 ---- ---- ---- ---- .2670 -.0065 .2735 465 ---- ---- ---- ---- .2570 -.0060 .2630 470 ---- ---- ---- ---- .2470 -.0060 .2530 475 ---- ---- ---- ---- .2380 -.0055 .2435 480 ---- ---- ---- ---- .2290 -.0055 .2345 485 ---- ---- ---- ---- .2205 -.0050 .2255 500 ---- ---- ---- ---- .1970 -.0050 .2020 525 ---- ---- ---- ---- .1650 -.0045 .1695 550 ---- ---- ---- ---- .1395 -.0040 .1435 575 ---- ---- ---- ---- .1190 -.0035 .1225 600 ---- ---- ---- ---- .1025 -.0030 .1055 625 ---- ---- ---- ---- .0890 -.0025 .0915 650 ---- ---- ---- ---- .0775 -.0025 .0800 675 ---- ---- ---- ---- .0685 -.0020 .0705 700 ---- ---- ---- ---- .0605 -.0020 .0625 725 ---- ---- ---- ---- .0540 -.0015 .0555 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.5445 -.0150 3.5595 050 ---- ---- ---- ---- 3.2945 -.0150 3.3095 075 ---- ---- ---- ---- 3.0445 -.0150 3.0595 100 ---- ---- ---- ---- 2.7945 -.0150 2.8095 125 ---- ---- ---- ---- 2.5445 -.0150 2.5595 150 ---- ---- ---- ---- 2.2945 -.0150 2.3095 175 ---- ---- ---- ---- 2.0470 -.0150 2.0620 200 ---- ---- ---- ---- 1.8115 -.0145 1.8260 225 ---- ---- ---- ---- 1.5865 -.0135 1.6000 230 ---- ---- ---- ---- 1.5425 -.0135 1.5560 235 ---- ---- ---- ---- 1.4990 -.0135 1.5125 240 ---- ---- ---- ---- 1.4560 -.0135 1.4695 245 ---- ---- ---- ---- 1.4135 -.0135 1.4270 250 ---- ---- ---- ---- 1.3715 -.0130 1.3845 255 ---- ---- ---- ---- 1.3295 -.0135 1.3430 260 ---- ---- ---- ---- 1.2885 -.0130 1.3015 265 ---- ---- ---- ---- 1.2480 -.0130 1.2610 270 ---- ---- ---- ---- 1.2080 -.0125 1.2205 275 ---- ---- ---- ---- 1.1685 -.0125 1.1810 280 ---- ---- ---- ---- 1.1295 -.0125 1.1420 285 ---- ---- ---- ---- 1.0915 -.0120 1.1035 290 ---- ---- ---- ---- 1.0535 -.0125 1.0660 295 ---- ---- ---- ---- 1.0170 -.0120 1.0290 300 ---- ---- ---- ---- .9810 -.0115 .9925 305 ---- ---- ---- ---- .9455 -.0115 .9570 310 ---- ---- ---- ---- .9110 -.0115 .9225 315 ---- ---- ---- ---- .8775 -.0115 .8890 320 ---- ---- ---- ---- .8450 -.0110 .8560 325 ---- ---- ---- ---- .8130 -.0110 .8240 330 ---- ---- ---- ---- .7825 -.0105 .7930 335 ---- ---- ---- ---- .7530 -.0105 .7635 340 ---- ---- ---- ---- .7240 -.0105 .7345 345 ---- ---- ---- ---- .6965 -.0100 .7065 350 ---- ---- ---- ---- .6695 -.0100 .6795 355 ---- ---- ---- ---- .6440 -.0095 .6535 360 ---- ---- ---- ---- .6190 -.0095 .6285 365 ---- ---- ---- ---- .5950 -.0095 .6045 370 ---- ---- ---- ---- .5720 -.0095 .5815 375 ---- ---- ---- ---- .5500 -.0090 .5590 380 ---- ---- ---- ---- .5285 -.0090 .5375 385 ---- ---- ---- ---- .5080 -.0085 .5165 390 ---- ---- ---- ---- .4880 -.0085 .4965 395 ---- ---- ---- ---- .4690 -.0080 .4770 400 ---- ---- ---- ---- .4505 -.0080 .4585 405 ---- ---- ---- ---- .4330 -.0080 .4410 410 ---- ---- ---- ---- .4165 -.0075 .4240 415 ---- ---- ---- ---- .4000 -.0075 .4075 420 ---- ---- ---- ---- .3845 -.0075 .3920 425 ---- ---- ---- ---- .3700 -.0070 .3770 430 ---- ---- ---- ---- .3555 -.0070 .3625 435 ---- ---- ---- ---- .3420 -.0065 .3485 440 ---- ---- ---- ---- .3290 -.0065 .3355 445 ---- ---- ---- ---- .3165 -.0065 .3230 450 ---- ---- ---- ---- .3045 -.0065 .3110 455 ---- ---- ---- ---- .2935 -.0060 .2995 460 ---- ---- ---- ---- .2825 -.0060 .2885 465 ---- ---- ---- ---- .2720 -.0060 .2780 470 ---- ---- ---- ---- .2620 -.0055 .2675 475 ---- ---- ---- ---- .2530 -.0050 .2580 480 ---- ---- ---- ---- .2440 -.0050 .2490 485 ---- ---- ---- ---- .2350 -.0050 .2400 500 ---- ---- ---- ---- .2115 -.0050 .2165 525 ---- ---- ---- ---- .1790 -.0040 .1830 550 ---- ---- ---- ---- .1525 -.0040 .1565 575 ---- ---- ---- ---- .1315 -.0030 .1345 600 ---- ---- ---- ---- .1140 -.0030 .1170 625 ---- ---- ---- ---- .1000 -.0025 .1025 650 ---- ---- ---- ---- .0880 -.0020 .0900 675 ---- ---- ---- ---- .0780 -.0020 .0800 700 ---- ---- ---- ---- .0695 -.0020 .0715 725 ---- ---- ---- ---- .0625 -.0020 .0645 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.5445 -.0150 3.5595 050 ---- ---- ---- ---- 3.2945 -.0150 3.3095 075 ---- ---- ---- ---- 3.0445 -.0150 3.0595 100 ---- ---- ---- ---- 2.7945 -.0150 2.8095 125 ---- ---- ---- ---- 2.5445 -.0150 2.5595 150 ---- ---- ---- ---- 2.2945 -.0150 2.3095 175 ---- ---- ---- ---- 2.0485 -.0145 2.0630 200 ---- ---- ---- ---- 1.8150 -.0140 1.8290 225 ---- ---- ---- ---- 1.5915 -.0135 1.6050 230 ---- ---- ---- ---- 1.5480 -.0135 1.5615 235 ---- ---- ---- ---- 1.5045 -.0135 1.5180 240 ---- ---- ---- ---- 1.4620 -.0135 1.4755 245 ---- ---- ---- ---- 1.4200 -.0130 1.4330 250 ---- ---- ---- ---- 1.3780 -.0130 1.3910 255 ---- ---- ---- ---- 1.3365 -.0130 1.3495 260 ---- ---- ---- ---- 1.2960 -.0125 1.3085 265 ---- ---- ---- ---- 1.2555 -.0130 1.2685 270 ---- ---- ---- ---- 1.2160 -.0125 1.2285 275 ---- ---- ---- ---- 1.1765 -.0125 1.1890 280 ---- ---- ---- ---- 1.1380 -.0125 1.1505 285 ---- ---- ---- ---- 1.1000 -.0125 1.1125 290 ---- ---- ---- ---- 1.0630 -.0120 1.0750 295 ---- ---- ---- ---- 1.0265 -.0115 1.0380 300 ---- ---- ---- ---- .9905 -.0120 1.0025 305 ---- ---- ---- ---- .9555 -.0115 .9670 310 ---- ---- ---- ---- .9215 -.0115 .9330 315 ---- ---- ---- ---- .8880 -.0115 .8995 320 ---- ---- ---- ---- .8555 -.0110 .8665 325 ---- ---- ---- ---- .8240 -.0110 .8350 330 ---- ---- ---- ---- .7940 -.0105 .8045 335 ---- ---- ---- ---- .7645 -.0105 .7750 340 ---- ---- ---- ---- .7360 -.0100 .7460 345 ---- ---- ---- ---- .7085 -.0100 .7185 350 ---- ---- ---- ---- .6820 -.0100 .6920 355 ---- ---- ---- ---- .6565 -.0095 .6660 360 ---- ---- ---- ---- .6315 -.0095 .6410 365 ---- ---- ---- ---- .6080 -.0090 .6170 370 ---- ---- ---- ---- .5850 -.0090 .5940 375 ---- ---- ---- ---- .5630 -.0090 .5720 380 ---- ---- ---- ---- .5415 -.0090 .5505 385 ---- ---- ---- ---- .5210 -.0085 .5295 390 ---- ---- ---- ---- .5015 -.0085 .5100 395 ---- ---- ---- ---- .4825 -.0080 .4905 400 ---- ---- ---- ---- .4640 -.0080 .4720 405 ---- ---- ---- ---- .4465 -.0080 .4545 410 ---- ---- ---- ---- .4300 -.0075 .4375 415 ---- ---- ---- ---- .4135 -.0075 .4210 420 ---- ---- ---- ---- .3980 -.0075 .4055 425 ---- ---- ---- ---- .3835 -.0070 .3905 430 ---- ---- ---- ---- .3690 -.0070 .3760 435 ---- ---- ---- ---- .3555 -.0065 .3620 440 ---- ---- ---- ---- .3425 -.0065 .3490 445 ---- ---- ---- ---- .3300 -.0065 .3365 450 ---- ---- ---- ---- .3180 -.0060 .3240 455 ---- ---- ---- ---- .3065 -.0060 .3125 460 ---- ---- ---- ---- .2955 -.0060 .3015 465 ---- ---- ---- ---- .2850 -.0060 .2910 470 ---- ---- ---- ---- .2750 -.0060 .2810 475 ---- ---- ---- ---- .2655 -.0055 .2710 480 ---- ---- ---- ---- .2565 -.0055 .2620 485 ---- ---- ---- ---- .2480 -.0050 .2530 500 ---- ---- ---- ---- .2240 -.0045 .2285 525 ---- ---- ---- ---- .1905 -.0045 .1950 550 ---- ---- ---- ---- .1640 -.0035 .1675 575 ---- ---- ---- ---- .1420 -.0035 .1455 600 ---- ---- ---- ---- .1240 -.0030 .1270 625 ---- ---- ---- ---- .1090 -.0030 .1120 650 ---- ---- ---- ---- .0965 -.0025 .0990 675 ---- ---- ---- ---- .0860 -.0025 .0885 700 ---- ---- ---- ---- .0775 -.0020 .0795 725 ---- ---- ---- ---- .0700 -.0020 .0720 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.5400 -.0175 3.5575 050 ---- ---- ---- ---- 3.2900 -.0175 3.3075 075 ---- ---- ---- ---- 3.0400 -.0175 3.0575 100 ---- ---- ---- ---- 2.7900 -.0175 2.8075 125 ---- ---- ---- ---- 2.5400 -.0175 2.5575 150 ---- ---- ---- ---- 2.2900 -.0175 2.3075 175 ---- ---- ---- ---- 2.0460 -.0170 2.0630 200 ---- ---- ---- ---- 1.8140 -.0165 1.8305 225 ---- ---- ---- ---- 1.5925 -.0160 1.6085 230 ---- ---- ---- ---- 1.5495 -.0160 1.5655 235 ---- ---- ---- ---- 1.5070 -.0155 1.5225 240 ---- ---- ---- ---- 1.4645 -.0155 1.4800 245 ---- ---- ---- ---- 1.4225 -.0155 1.4380 250 ---- ---- ---- ---- 1.3810 -.0155 1.3965 255 ---- ---- ---- ---- 1.3405 -.0150 1.3555 260 ---- ---- ---- ---- 1.3000 -.0145 1.3145 265 ---- ---- ---- ---- 1.2600 -.0145 1.2745 270 ---- ---- ---- ---- 1.2205 -.0145 1.2350 275 ---- ---- ---- ---- 1.1815 -.0145 1.1960 280 ---- ---- ---- ---- 1.1435 -.0140 1.1575 285 ---- ---- ---- ---- 1.1060 -.0140 1.1200 290 ---- ---- ---- ---- 1.0690 -.0140 1.0830 295 ---- ---- ---- ---- 1.0330 -.0135 1.0465 300 ---- ---- ---- ---- .9975 -.0135 1.0110 305 ---- ---- ---- ---- .9625 -.0135 .9760 310 ---- ---- ---- ---- .9290 -.0130 .9420 315 ---- ---- ---- ---- .8960 -.0130 .9090 320 ---- ---- ---- ---- .8640 -.0125 .8765 325 ---- ---- ---- ---- .8325 -.0125 .8450 330 ---- ---- ---- ---- .8025 -.0125 .8150 335 ---- ---- ---- ---- .7735 -.0120 .7855 340 ---- ---- ---- ---- .7450 -.0120 .7570 345 ---- ---- ---- ---- .7180 -.0115 .7295 350 ---- ---- ---- ---- .6920 -.0110 .7030 355 ---- ---- ---- ---- .6665 -.0110 .6775 360 ---- ---- ---- ---- .6420 -.0110 .6530 365 ---- ---- ---- ---- .6185 -.0110 .6295 370 ---- ---- ---- ---- .5960 -.0105 .6065 375 ---- ---- ---- ---- .5740 -.0100 .5840 380 ---- ---- ---- ---- .5530 -.0100 .5630 385 ---- ---- ---- ---- .5325 -.0100 .5425 390 ---- ---- ---- ---- .5130 -.0095 .5225 395 ---- ---- ---- ---- .4940 -.0095 .5035 400 ---- ---- ---- ---- .4760 -.0090 .4850 405 ---- ---- ---- ---- .4585 -.0090 .4675 410 ---- ---- ---- ---- .4415 -.0090 .4505 415 ---- ---- ---- ---- .4255 -.0085 .4340 420 ---- ---- ---- ---- .4100 -.0085 .4185 425 ---- ---- ---- ---- .3955 -.0080 .4035 430 ---- ---- ---- ---- .3810 -.0080 .3890 435 ---- ---- ---- ---- .3675 -.0080 .3755 440 ---- ---- ---- ---- .3545 -.0075 .3620 445 ---- ---- ---- ---- .3420 -.0075 .3495 450 ---- ---- ---- ---- .3300 -.0075 .3375 455 ---- ---- ---- ---- .3185 -.0070 .3255 460 ---- ---- ---- ---- .3075 -.0070 .3145 465 ---- ---- ---- ---- .2975 -.0065 .3040 470 ---- ---- ---- ---- .2875 -.0065 .2940 475 ---- ---- ---- ---- .2775 -.0065 .2840 480 ---- ---- ---- ---- .2685 -.0060 .2745 485 ---- ---- ---- ---- .2595 -.0065 .2660 500 ---- ---- ---- ---- .2355 -.0060 .2415 525 ---- ---- ---- ---- .2020 -.0050 .2070 550 ---- ---- ---- ---- .1745 -.0045 .1790 575 ---- ---- ---- ---- .1525 -.0040 .1565 600 ---- ---- ---- ---- .1340 -.0035 .1375 625 ---- ---- ---- ---- .1185 -.0030 .1215 650 ---- ---- ---- ---- .1055 -.0030 .1085 675 ---- ---- ---- ---- .0945 -.0030 .0975 700 ---- ---- ---- ---- .0855 -.0025 .0880 725 ---- ---- ---- ---- .0775 -.0025 .0800 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.5400 -.0175 3.5575 050 ---- ---- ---- ---- 3.2900 -.0175 3.3075 075 ---- ---- ---- ---- 3.0400 -.0175 3.0575 100 ---- ---- ---- ---- 2.7900 -.0175 2.8075 125 ---- ---- ---- ---- 2.5400 -.0175 2.5575 150 ---- ---- ---- ---- 2.2900 -.0175 2.3075 175 ---- ---- ---- ---- 2.0480 -.0170 2.0650 200 ---- ---- ---- ---- 1.8185 -.0165 1.8350 225 ---- ---- ---- ---- 1.5985 -.0160 1.6145 230 ---- ---- ---- ---- 1.5560 -.0155 1.5715 235 ---- ---- ---- ---- 1.5135 -.0155 1.5290 240 ---- ---- ---- ---- 1.4715 -.0155 1.4870 245 ---- ---- ---- ---- 1.4300 -.0155 1.4455 250 ---- ---- ---- ---- 1.3890 -.0150 1.4040 255 ---- ---- ---- ---- 1.3485 -.0150 1.3635 260 ---- ---- ---- ---- 1.3085 -.0145 1.3230 265 ---- ---- ---- ---- 1.2685 -.0150 1.2835 270 ---- ---- ---- ---- 1.2295 -.0145 1.2440 275 ---- ---- ---- ---- 1.1910 -.0145 1.2055 280 ---- ---- ---- ---- 1.1530 -.0145 1.1675 285 ---- ---- ---- ---- 1.1160 -.0140 1.1300 290 ---- ---- ---- ---- 1.0795 -.0135 1.0930 295 ---- ---- ---- ---- 1.0435 -.0135 1.0570 300 ---- ---- ---- ---- 1.0085 -.0135 1.0220 305 ---- ---- ---- ---- .9740 -.0130 .9870 310 ---- ---- ---- ---- .9405 -.0130 .9535 315 ---- ---- ---- ---- .9075 -.0130 .9205 320 ---- ---- ---- ---- .8760 -.0125 .8885 325 ---- ---- ---- ---- .8450 -.0125 .8575 330 ---- ---- ---- ---- .8150 -.0125 .8275 335 ---- ---- ---- ---- .7865 -.0120 .7985 340 ---- ---- ---- ---- .7585 -.0115 .7700 345 ---- ---- ---- ---- .7315 -.0115 .7430 350 ---- ---- ---- ---- .7055 -.0110 .7165 355 ---- ---- ---- ---- .6800 -.0115 .6915 360 ---- ---- ---- ---- .6560 -.0110 .6670 365 ---- ---- ---- ---- .6325 -.0110 .6435 370 ---- ---- ---- ---- .6100 -.0105 .6205 375 ---- ---- ---- ---- .5885 -.0100 .5985 380 ---- ---- ---- ---- .5675 -.0100 .5775 385 ---- ---- ---- ---- .5470 -.0100 .5570 390 ---- ---- ---- ---- .5275 -.0100 .5375 395 ---- ---- ---- ---- .5090 -.0095 .5185 400 ---- ---- ---- ---- .4910 -.0090 .5000 405 ---- ---- ---- ---- .4735 -.0090 .4825 410 ---- ---- ---- ---- .4565 -.0090 .4655 415 ---- ---- ---- ---- .4405 -.0085 .4490 420 ---- ---- ---- ---- .4250 -.0085 .4335 425 ---- ---- ---- ---- .4105 -.0080 .4185 430 ---- ---- ---- ---- .3960 -.0080 .4040 435 ---- ---- ---- ---- .3825 -.0080 .3905 440 ---- ---- ---- ---- .3695 -.0075 .3770 445 ---- ---- ---- ---- .3570 -.0075 .3645 450 ---- ---- ---- ---- .3450 -.0075 .3525 455 ---- ---- ---- ---- .3335 -.0070 .3405 460 ---- ---- ---- ---- .3225 -.0070 .3295 465 ---- ---- ---- ---- .3120 -.0065 .3185 470 ---- ---- ---- ---- .3020 -.0065 .3085 475 ---- ---- ---- ---- .2920 -.0065 .2985 480 ---- ---- ---- ---- .2830 -.0060 .2890 485 ---- ---- ---- ---- .2740 -.0060 .2800 500 ---- ---- ---- ---- .2495 -.0060 .2555 525 ---- ---- ---- ---- .2155 -.0050 .2205 550 ---- ---- ---- ---- .1875 -.0045 .1920 575 ---- ---- ---- ---- .1645 -.0045 .1690 600 ---- ---- ---- ---- .1455 -.0040 .1495 625 ---- ---- ---- ---- .1295 -.0035 .1330 650 ---- ---- ---- ---- .1160 -.0035 .1195 675 ---- ---- ---- ---- .1050 -.0025 .1075 700 ---- ---- ---- ---- .0950 -.0025 .0975 725 ---- ---- ---- ---- .0870 -.0025 .0895 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.5340 -.0210 3.5550 050 ---- ---- ---- ---- 3.2840 -.0210 3.3050 075 ---- ---- ---- ---- 3.0340 -.0210 3.0550 100 ---- ---- ---- ---- 2.7840 -.0210 2.8050 125 ---- ---- ---- ---- 2.5340 -.0210 2.5550 150 ---- ---- ---- ---- 2.2840 -.0210 2.3050 175 ---- ---- ---- ---- 2.0445 -.0200 2.0645 200 ---- ---- ---- ---- 1.8165 -.0195 1.8360 225 ---- ---- ---- ---- 1.5990 -.0185 1.6175 250 ---- ---- ---- ---- 1.3910 -.0180 1.4090 260 ---- ---- ---- ---- 1.3110 -.0175 1.3285 265 ---- ---- ---- ---- 1.2715 -.0175 1.2890 270 ---- ---- ---- ---- 1.2325 -.0175 1.2500 275 ---- ---- ---- ---- 1.1945 -.0170 1.2115 280 ---- ---- ---- ---- 1.1570 -.0170 1.1740 285 ---- ---- ---- ---- 1.1200 -.0165 1.1365 290 ---- ---- ---- ---- 1.0835 -.0165 1.1000 295 ---- ---- ---- ---- 1.0480 -.0165 1.0645 300 ---- ---- ---- ---- 1.0135 -.0160 1.0295 305 ---- ---- ---- ---- .9790 -.0160 .9950 310 ---- ---- ---- ---- .9460 -.0155 .9615 315 ---- ---- ---- ---- .9135 -.0155 .9290 320 ---- ---- ---- ---- .8820 -.0150 .8970 325 ---- ---- ---- ---- .8515 -.0150 .8665 330 ---- ---- ---- ---- .8220 -.0145 .8365 335 ---- ---- ---- ---- .7935 -.0140 .8075 340 ---- ---- ---- ---- .7655 -.0140 .7795 345 ---- ---- ---- ---- .7390 -.0140 .7530 350 ---- ---- ---- ---- .7130 -.0135 .7265 355 ---- ---- ---- ---- .6885 -.0130 .7015 360 ---- ---- ---- ---- .6645 -.0130 .6775 365 ---- ---- ---- ---- .6410 -.0130 .6540 370 ---- ---- ---- ---- .6190 -.0125 .6315 375 ---- ---- ---- ---- .5970 -.0125 .6095 380 ---- ---- ---- ---- .5765 -.0120 .5885 385 ---- ---- ---- ---- .5565 -.0115 .5680 390 ---- ---- ---- ---- .5370 -.0115 .5485 395 ---- ---- ---- ---- .5185 -.0110 .5295 400 ---- ---- ---- ---- .5005 -.0110 .5115 405 ---- ---- ---- ---- .4830 -.0110 .4940 410 ---- ---- ---- ---- .4665 -.0105 .4770 415 ---- ---- ---- ---- .4505 -.0105 .4610 420 ---- ---- ---- ---- .4355 -.0100 .4455 425 ---- ---- ---- ---- .4205 -.0100 .4305 430 ---- ---- ---- ---- .4065 -.0095 .4160 435 ---- ---- ---- ---- .3930 -.0090 .4020 440 ---- ---- ---- ---- .3800 -.0090 .3890 445 ---- ---- ---- ---- .3675 -.0085 .3760 450 ---- ---- ---- ---- .3555 -.0085 .3640 455 ---- ---- ---- ---- .3440 -.0085 .3525 460 ---- ---- ---- ---- .3330 -.0080 .3410 465 ---- ---- ---- ---- .3225 -.0080 .3305 470 ---- ---- ---- ---- .3120 -.0080 .3200 475 ---- ---- ---- ---- .3025 -.0080 .3105 480 ---- ---- ---- ---- .2930 -.0080 .3010 485 ---- ---- ---- ---- .2845 -.0075 .2920 500 ---- ---- ---- ---- .2600 -.0070 .2670 525 ---- ---- ---- ---- .2255 -.0060 .2315 550 ---- ---- ---- ---- .1975 -.0055 .2030 575 ---- ---- ---- ---- .1740 -.0050 .1790 600 ---- ---- ---- ---- .1545 -.0050 .1595 625 ---- ---- ---- ---- .1385 -.0040 .1425 650 ---- ---- ---- ---- .1245 -.0040 .1285 675 ---- ---- ---- ---- .1130 -.0035 .1165 700 ---- ---- ---- ---- .1030 -.0030 .1060 725 ---- ---- ---- ---- .0945 -.0030 .0975 HX NOV24 Copper Option CALL 050 ---- ---- ---- ---- 3.2840 -.0210 3.3050 075 ---- ---- ---- ---- 3.0340 -.0210 3.0550 100 ---- ---- ---- ---- 2.7840 -.0210 2.8050 125 ---- ---- ---- ---- 2.5340 -.0210 2.5550 150 ---- ---- ---- ---- 2.2845 -.0210 2.3055 175 ---- ---- ---- ---- 2.0470 -.0200 2.0670 200 ---- ---- ---- ---- 1.8210 -.0195 1.8405 225 ---- ---- ---- ---- 1.6050 -.0185 1.6235 250 ---- ---- ---- ---- 1.3985 -.0180 1.4165 275 ---- ---- ---- ---- 1.2040 -.0170 1.2210 280 ---- ---- ---- ---- 1.1665 ---- ---- 285 ---- ---- ---- ---- 1.1300 -.0165 1.1465 290 ---- ---- ---- ---- 1.0940 -.0160 1.1100 295 ---- ---- ---- ---- 1.0585 -.0160 1.0745 300 ---- ---- ---- ---- 1.0240 -.0160 1.0400 305 ---- ---- ---- ---- .9900 -.0160 1.0060 310 ---- ---- ---- ---- .9570 -.0155 .9725 315 ---- ---- ---- ---- .9250 -.0150 .9400 320 ---- ---- ---- ---- .8935 -.0150 .9085 325 ---- ---- ---- ---- .8635 -.0145 .8780 330 ---- ---- ---- ---- .8340 -.0145 .8485 335 ---- ---- ---- ---- .8055 -.0145 .8200 340 ---- ---- ---- ---- .7780 -.0140 .7920 345 ---- ---- ---- ---- .7515 -.0140 .7655 350 ---- ---- ---- ---- .7260 -.0135 .7395 355 ---- ---- ---- ---- .7015 -.0130 .7145 360 ---- ---- ---- ---- .6775 -.0130 .6905 365 ---- ---- ---- ---- .6545 -.0125 .6670 370 ---- ---- ---- ---- .6325 -.0125 .6450 375 ---- ---- ---- ---- .6110 -.0120 .6230 380 ---- ---- ---- ---- .5900 -.0120 .6020 385 ---- ---- ---- ---- .5700 -.0120 .5820 390 ---- ---- ---- ---- .5510 -.0115 .5625 395 ---- ---- ---- ---- .5325 -.0110 .5435 400 ---- ---- ---- ---- .5145 -.0110 .5255 405 ---- ---- ---- ---- .4975 -.0105 .5080 410 ---- ---- ---- ---- .4805 -.0110 .4915 415 ---- ---- ---- ---- .4650 -.0100 .4750 420 ---- ---- ---- ---- .4495 -.0100 .4595 425 ---- ---- ---- ---- .4345 -.0100 .4445 430 ---- ---- ---- ---- .4205 -.0095 .4300 435 ---- ---- ---- ---- .4070 -.0095 .4165 440 ---- ---- ---- ---- .3940 -.0090 .4030 445 ---- ---- ---- ---- .3815 -.0090 .3905 450 ---- ---- ---- ---- .3695 -.0090 .3785 455 ---- ---- ---- ---- .3580 -.0085 .3665 460 ---- ---- ---- ---- .3470 -.0085 .3555 465 ---- ---- ---- ---- .3365 -.0080 .3445 470 ---- ---- ---- ---- .3260 -.0080 .3340 475 ---- ---- ---- ---- .3165 -.0075 .3240 480 ---- ---- ---- ---- .3070 -.0075 .3145 485 ---- ---- ---- ---- .2980 -.0075 .3055 500 ---- ---- ---- ---- .2735 -.0070 .2805 525 ---- ---- ---- ---- .2385 -.0065 .2450 550 ---- ---- ---- ---- .2100 -.0055 .2155 575 ---- ---- ---- ---- .1860 -.0055 .1915 600 ---- ---- ---- ---- .1665 -.0045 .1710 625 ---- ---- ---- ---- .1495 -.0045 .1540 650 ---- ---- ---- ---- .1355 -.0035 .1390 675 ---- ---- ---- ---- .1230 -.0040 .1270 700 ---- ---- ---- ---- .1130 -.0030 .1160 725 ---- ---- ---- ---- .1040 -.0030 .1070 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1839 317 49287 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 ---- ---- ---- ---- .0010 UNCH .0010 1 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 10 250 ---- ---- ---- ---- .0010 UNCH .0010 21 255 ---- ---- ---- ---- .0010 UNCH .0010 2 260 ---- ---- ---- ---- .0015 +.0005 .0010 51 265 ---- ---- ---- ---- .0015 UNCH .0015 41 270 ---- ---- ---- ---- .0015 UNCH .0015 15 275 .0010 .0010 .0010 .0010 .0015 UNCH 3 .0015 55 280 ---- ---- ---- ---- .0020 +.0005 .0015 17 285 ---- ---- ---- ---- .0020 UNCH .0020 23 290 ---- ---- ---- ---- .0025 +.0005 .0020 396 295 ---- ---- ---- ---- .0025 +.0005 .0020 172 300 ---- ---- ---- ---- .0030 +.0005 .0025 1 553 305 ---- ---- ---- ---- .0035 +.0005 .0030 306 310 ---- ---- ---- ---- .0035 UNCH .0035 63 315 ---- ---- ---- ---- .0045 +.0005 .0040 1 83 316 ---- ---- ---- ---- .0045 +.0005 .0040 11 317 ---- ---- ---- ---- .0045 UNCH .0045 318 ---- ---- ---- ---- .0045 UNCH .0045 1 319 ---- ---- ---- ---- .0050 UNCH .0050 19 320 .0055 .0055 .0055 .0055 .0050 UNCH 20 .0050 2 241 321 ---- ---- ---- ---- .0050 UNCH .0050 20 322 ---- ---- ---- ---- .0055 UNCH .0055 1 323 ---- ---- ---- ---- .0055 UNCH .0055 1 324 ---- ---- .0055A .0055A .0060 UNCH .0060 1 325 ---- ---- ---- ---- .0060 UNCH .0060 421 326 ---- ---- .0060A .0060A .0065 UNCH .0065 2 327 ---- ---- ---- ---- .0070 +.0005 .0065 328 ---- ---- .0065A .0065A .0070 UNCH .0070 329 ---- ---- ---- ---- .0075 +.0005 .0070 2 330 .0075 .0075 .0070A .0075 .0080 +.0005 3 .0075 1 561 331 ---- ---- .0075A .0075A .0085 +.0005 .0080 332 ---- ---- .0075A .0075A .0090 +.0010 .0080 10 333 ---- ---- .0080A .0080A .0095 +.0010 .0085 13 334 ---- ---- .0085A .0085A .0100 +.0010 .0090 2 335 .0085 .0095B .0085 .0095B .0105 +.0010 1 .0095 3 1242 336 ---- ---- .0090A .0090A .0110 +.0010 .0100 7 337 ---- ---- .0095A .0095A .0115 +.0010 .0105 10 338 ---- .0115B .0100A .0100A .0120 +.0010 .0110 12 339 ---- .0120B .0105A .0105A .0125 +.0010 .0115 340 ---- .0125B .0110A .0110A .0130 +.0010 .0120 1 1036 341 ---- .0135B .0115A .0115A .0140 +.0015 .0125 4 342 ---- .0145B .0120A .0120A .0145 +.0010 .0135 6 343 ---- .0150B .0125A .0125A .0155 +.0015 .0140 10 344 ---- .0160B .0130A .0130A .0165 +.0015 .0150 26 345 ---- .0170B .0140A .0140A .0175 +.0020 .0155 191 346 ---- .0180B .0145A .0145A .0185 +.0020 .0165 30 347 ---- .0190B .0155A .0155A .0195 +.0020 .0175 40 348 ---- .0205B .0165A .0165A .0205 +.0020 .0185 63 349 ---- .0215B .0170A .0170A .0215 +.0020 .0195 64 350 .0225 .0235 .0180A .0215A .0230 +.0025 11 .0205 9 2440 351 ---- .0245B .0195A .0195A .0245 +.0025 .0220 61 352 ---- .0260B .0205A .0205A .0260 +.0030 .0230 51 353 ---- .0275B .0215A .0215A .0275 +.0030 .0245 45 354 ---- .0295B .0230A .0230A .0290 +.0030 .0260 78 355 ---- .0310B .0240A .0240A .0310 +.0035 .0275 26 505 356 ---- .0330B .0255A .0255A .0325 +.0035 .0290 64 357 ---- .0350B .0270A .0270A .0345 +.0035 .0310 30 358 .0365 .0370B .0285A .0360A .0365 +.0035 1 .0330 359 ---- .0390B .0300A .0300A .0385 +.0040 .0345 4 360 .0400 .0415B .0315A .0380 .0410 +.0040 4 .0370 19 1146 361 ---- .0440B .0335A .0335A .0430 +.0040 .0390 23 362 ---- .0465B .0355A .0355A .0455 +.0045 .0410 11 363 ---- .0490B .0375A .0375A .0480 +.0045 .0435 11 71 364 ---- .0515B .0395A .0395A .0505 +.0045 .0460 11 365 .0460 .0545B .0420 .0545B .0535 +.0050 5 .0485 14 197 366 ---- .0580B .0440A .0440A .0565 +.0055 .0510 20 367 ---- .0610B .0470A .0470A .0595 +.0055 .0540 105 368 ---- .0640B .0495A .0495A .0625 +.0055 .0570 20 369 ---- .0675B .0520A .0520A .0655 +.0055 .0600 81 370 ---- .0710B .0550A .0550A .0690 +.0060 .0630 33 148 371 ---- .0750B .0580A .0580A .0725 +.0060 .0665 10 372 ---- .0785B .0605A .0605A .0760 +.0060 .0700 373 ---- .0825B .0645A .0645A .0800 +.0065 .0735 51 374 ---- .0865B .0680A .0680A .0840 +.0065 .0775 10 375 ---- .0905B .0715A .0715A .0880 +.0065 .0815 3 40 376 .0920 .0955B .0750A .0900A .0925 +.0070 12 .0855 4 377 ---- .0995B .0785A .0785A .0970 +.0070 .0900 8 378 ---- .1040B .0825A .0825A .1015 +.0075 .0940 45 379 .0895 .1090B .0865A .1090B .1060 +.0075 7 .0985 4 13 380 .0990 .1145B .0910A .1145B .1110 +.0080 28 .1030 1 53 381 .0985 .1190B .0955A .1190B .1160 +.0085 22 .1075 46 382 .1070 .1245B .1000A .1245B .1205 +.0085 11 .1120 11 86 383 .1140 .1295B .1045A .1295B .1255 +.0085 8 .1170 41 115 384 ---- .1355B .1095A .1095A .1310 +.0090 .1220 6 32 385 ---- .1410B .1140A .1140A .1365 +.0090 .1275 2 176 386 ---- .1470B .1195A .1195A .1425 +.0095 .1330 50 387 ---- .1540B .1245A .1245A .1485 +.0095 .1390 35 388 ---- .1595B .1300A .1300A .1545 +.0095 .1450 14 389 ---- .1660B .1360A .1360A .1605 +.0095 .1510 15 390 ---- .1725B .1415A .1415A .1670 +.0100 .1570 10 391 ---- .1790B .1480A .1480A .1730 +.0095 .1635 392 ---- .1860B .1540A .1540A .1800 +.0105 .1695 393 ---- .1930B .1600A .1600A .1865 +.0105 .1760 394 ---- .2000B .1665A .1665A .1930 +.0105 .1825 395 ---- .2070B .1730A .1730A .2000 +.0105 .1895 2 396 ---- .2145B .1795A .1795A .2070 +.0105 .1965 397 ---- .2215B .1860A .1860A .2145 +.0110 .2035 398 ---- .2290B .1930A .1930A .2215 +.0110 .2105 399 ---- .2370B .2000A .2000A .2290 +.0115 .2175 1 400 ---- .2445B .2070A .2070A .2365 +.0115 .2250 1 401 ---- .2525B .2140A .2140A .2440 +.0115 .2325 402 ---- .2560B .2215A .2215A .2520 +.0120 .2400 403 ---- .2610B .2290A .2290A .2600 +.0125 .2475 404 ---- .2690B .2365A .2365A .2680 +.0125 .2555 405 ---- .2770B .2440A .2440A .2760 +.0125 .2635 4 406 ---- .2865B .2520A .2520A .2840 +.0125 .2715 407 ---- .2940B .2645A .2645A .2920 +.0125 .2795 408 ---- .3020B .2725A .2725A .3005 +.0130 .2875 409 ---- .3120B .2805A .2805A .3085 +.0125 .2960 410 ---- .3190B .2885A .2885A .3170 +.0130 .3040 1 415 ---- ---- .3310A .3310A .3600 +.0130 .3470 1 420 ---- .4150B .3690A .3690A .4045 +.0130 .3915 1 425 ---- ---- ---- ---- .4500 +.0125 .4375 1 430 ---- .5085B .4610A .4610A .4970 +.0125 .4845 1 435 ---- ---- ---- ---- .5445 +.0125 .5320 440 ---- .6050B .5565A .5565A .5930 +.0125 .5805 445 ---- ---- ---- ---- .6420 +.0130 .6290 450 ---- ---- .6540A .6540A .6910 +.0130 .6780 1 455 ---- ---- ---- ---- .7405 +.0130 .7275 460 ---- ---- ---- ---- .7900 +.0130 .7770 465 ---- ---- ---- ---- .8400 +.0130 .8270 470 ---- ---- ---- ---- .8895 +.0130 .8765 475 ---- ---- ---- ---- .9395 +.0130 .9265 480 ---- ---- ---- ---- .9895 +.0130 .9765 1 485 ---- ---- ---- ---- 1.0395 +.0135 1.0260 490 ---- ---- ---- ---- 1.0895 +.0135 1.0760 495 ---- ---- ---- ---- 1.1395 +.0135 1.1260 500 ---- ---- ---- ---- 1.1895 +.0135 1.1760 505 ---- ---- ---- ---- 1.2395 +.0135 1.2260 510 ---- ---- ---- ---- 1.2895 +.0135 1.2760 515 ---- ---- ---- ---- 1.3395 +.0135 1.3260 520 ---- ---- ---- ---- 1.3895 +.0135 1.3760 525 ---- ---- ---- ---- 1.4395 +.0135 1.4260 530 ---- ---- ---- ---- 1.4895 +.0135 1.4760 535 ---- ---- ---- ---- 1.5395 +.0135 1.5260 540 ---- ---- ---- ---- 1.5895 +.0135 1.5760 545 ---- ---- ---- ---- 1.6395 +.0135 1.6260 550 ---- ---- ---- ---- 1.6895 +.0135 1.6760 555 ---- ---- ---- ---- 1.7395 +.0135 1.7260 560 ---- ---- ---- ---- 1.7895 +.0135 1.7760 565 ---- ---- ---- ---- 1.8395 +.0135 1.8260 570 ---- ---- ---- ---- 1.8895 +.0135 1.8760 575 ---- ---- ---- ---- 1.9395 +.0135 1.9260 580 ---- ---- ---- ---- 1.9895 +.0135 1.9760 585 ---- ---- ---- ---- 2.0395 +.0135 2.0260 600 ---- ---- ---- ---- 2.1895 +.0135 2.1760 625 ---- ---- ---- ---- 2.4395 +.0135 2.4260 650 ---- ---- ---- ---- 2.6895 +.0135 2.6760 675 ---- ---- ---- ---- 2.9395 +.0135 2.9260 700 ---- ---- ---- ---- 3.1895 +.0135 3.1760 725 ---- ---- ---- ---- 3.4395 +.0135 3.4260 750 ---- ---- ---- ---- 3.6895 +.0135 3.6760 775 ---- ---- ---- ---- 3.9395 +.0135 3.9260 800 ---- ---- ---- ---- 4.1895 +.0135 4.1760 825 ---- ---- ---- ---- 4.4395 +.0135 4.4260 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 ---- ---- ---- ---- .0005 -.0005 .0010 30 220 ---- ---- ---- ---- .0010 -.0005 .0015 12 225 ---- ---- ---- ---- .0010 -.0005 .0015 87 230 ---- ---- ---- ---- .0015 -.0005 .0020 17 235 ---- ---- ---- ---- .0015 -.0005 .0020 22 240 ---- ---- ---- ---- .0020 -.0005 .0025 2 245 ---- ---- ---- ---- .0020 -.0005 .0025 2 250 ---- ---- ---- ---- .0025 -.0005 .0030 2711 255 ---- ---- ---- ---- .0030 -.0005 .0035 2 260 ---- ---- ---- ---- .0035 UNCH .0035 69 265 ---- ---- ---- ---- .0040 UNCH .0040 10 270 ---- ---- ---- ---- .0045 UNCH .0045 1 275 ---- ---- ---- ---- .0050 UNCH 6 .0050 1699 280 ---- ---- ---- ---- .0060 UNCH .0060 18 285 ---- ---- ---- ---- .0070 +.0005 .0065 14 290 ---- ---- ---- ---- .0075 UNCH .0075 278 295 ---- ---- ---- ---- .0090 +.0005 .0085 24 300 .0095 .0095 .0090 .0095B .0105 +.0010 6 .0095 401 305 ---- ---- ---- ---- .0120 +.0010 .0110 231 310 .0130 .0145 .0130 .0145 .0140 +.0015 11 .0125 42 315 ---- .0160B ---- .0160B .0170 +.0020 .0150 34 320 ---- .0200B ---- .0200B .0200 +.0020 .0180 455 325 .0245 .0245 .0215A .0245 .0245 +.0025 1 .0220 1 635 330 ---- .0295B .0255A .0295B .0295 +.0030 6 .0265 1333 335 ---- .0360B .0305A .0305A .0360 +.0035 .0325 20 340 .0435 .0440B .0370A .0410A .0440 +.0045 1 .0395 2 3697 341 ---- .0460B .0385A .0385A .0460 +.0050 .0410 18 342 ---- .0475B .0400A .0400A .0475 +.0045 .0430 10 343 ---- .0495B .0415A .0415A .0495 +.0050 .0445 10 344 ---- .0515B .0430A .0430A .0515 +.0050 .0465 345 ---- .0535B .0450A .0450A .0535 +.0055 .0480 30 346 ---- .0555B .0465A .0465A .0555 +.0055 .0500 1 347 ---- .0575B .0485A .0485A .0575 +.0055 .0520 11 348 ---- .0600B .0500A .0500A .0600 +.0060 .0540 27 349 ---- .0620B .0520A .0520A .0620 +.0060 .0560 350 .0660 .0660 .0540A .0640A .0645 +.0065 10 .0580 5 214 351 ---- .0670B .0560A .0560A .0670 +.0065 .0605 10 352 ---- .0695B .0585A .0585A .0695 +.0070 .0625 353 ---- .0720B .0605A .0605A .0720 +.0070 .0650 354 ---- .0745B .0625A .0625A .0745 +.0070 .0675 355 ---- .0775B .0650A .0650A .0770 +.0070 .0700 1 277 356 ---- .0805B .0675A .0675A .0800 +.0075 .0725 32 357 ---- .0830B .0700A .0700A .0825 +.0070 .0755 358 ---- .0860B .0725A .0725A .0855 +.0075 .0780 359 ---- .0890B .0755A .0755A .0885 +.0075 .0810 1 360 ---- .0925B .0775A .0775A .0920 +.0080 .0840 1 558 361 ---- .0955B .0805A .0805A .0950 +.0080 .0870 3 362 ---- .0990B .0835A .0835A .0985 +.0085 .0900 10 363 ---- .1025B .0865A .0865A .1015 +.0080 .0935 10 60 364 ---- .1060B .0895A .0895A .1050 +.0080 .0970 365 .0940 .1095B .0930A .1095B .1085 +.0085 1 .1000 43 366 ---- .1135B .0960A .0960A .1125 +.0090 .1035 367 ---- .1170B .0990A .0990A .1160 +.0085 .1075 368 ---- .1210B .1030A .1030A .1200 +.0090 .1110 100 369 ---- .1250B .1065A .1065A .1240 +.0090 .1150 370 ---- .1290B .1100A .1100A .1280 +.0090 .1190 1 110 371 ---- .1330B .1140A .1140A .1320 +.0090 .1230 372 ---- .1375B .1175A .1175A .1360 +.0090 .1270 10 373 ---- .1420B .1215A .1215A .1405 +.0095 .1310 374 ---- .1465B .1255A .1255A .1450 +.0095 .1355 19 375 ---- .1510B .1295A .1295A .1495 +.0100 .1395 7 439 376 ---- .1555B .1340A .1340A .1540 +.0100 .1440 3 3 377 ---- .1605B .1380A .1380A .1585 +.0100 .1485 4 19 378 ---- .1655B .1425A .1425A .1635 +.0105 .1530 1 20 379 ---- .1700B .1470A .1470A .1685 +.0110 .1575 11 380 ---- .1760B .1515A .1515A .1735 +.0110 .1625 45 381 ---- .1810B .1565A .1565A .1785 +.0110 .1675 1 36 382 ---- .1865B .1615A .1615A .1840 +.0115 .1725 4 383 .1760 .1915B .1660A .1660A .1890 +.0115 4 .1775 4 384 ---- .1965B .1710A .1710A .1945 +.0115 .1830 1 5 385 ---- .2020B .1760A .1760A .2000 +.0120 .1880 104 386 ---- .2080B .1810A .1810A .2055 +.0115 .1940 92 387 ---- .2135B .1865A .1865A .2115 +.0120 .1995 4 388 ---- .2195B .1925A .1925A .2170 +.0120 .2050 4 389 ---- .2255B .1980A .1980A .2230 +.0120 .2110 8 390 ---- .2315B .2035A .2035A .2290 +.0120 .2170 45 391 ---- .2375B .2095A .2095A .2350 +.0120 .2230 392 ---- .2440B .2150A .2150A .2415 +.0125 .2290 393 ---- .2500B .2210A .2210A .2475 +.0125 .2350 394 ---- .2565B .2270A .2270A .2540 +.0130 .2410 6 395 ---- .2625B .2330A .2330A .2605 +.0130 .2475 396 ---- .2695B .2390A .2390A .2665 +.0125 .2540 397 ---- .2760B .2455A .2455A .2730 +.0125 .2605 398 ---- .2825B .2515A .2515A .2800 +.0130 .2670 399 ---- .2895B .2580A .2580A .2865 +.0130 .2735 400 ---- .2965B .2645A .2645A .2930 +.0130 .2800 2 401 ---- .3035B .2710A .2710A .3000 +.0130 .2870 402 ---- .3105B .2775A .2775A .3070 +.0130 .2940 403 ---- .3175B .2845A .2845A .3140 +.0130 .3010 404 ---- .3250B .2910A .2910A .3210 +.0130 .3080 405 ---- .3320B .2980A .2980A .3280 +.0130 .3150 406 ---- .3395B .3050A .3050A .3350 +.0130 .3220 407 ---- .3470B .3120A .3120A .3425 +.0130 .3295 408 ---- .3545B .3190A .3190A .3495 +.0130 .3365 410 ---- .3695B .3335A .3335A .3645 +.0130 .3515 415 ---- .4070B .3705A .3705A .4025 +.0130 .3895 420 ---- .4495B .4095A .4095A .4425 +.0135 .4290 425 ---- .4845B .4550A .4550A .4835 +.0135 .4700 430 ---- .5340B .4915A .4915A .5255 +.0135 .5120 435 ---- ---- .5420A .5420A .5690 +.0135 .5555 440 ---- .6225B .5780A .5780A .6135 +.0135 .6000 445 ---- ---- ---- ---- .6590 +.0140 .6450 450 ---- .7145B .6685A .6685A .7050 +.0140 .6910 455 ---- ---- ---- ---- .7520 +.0140 .7380 460 ---- ---- ---- ---- .7990 +.0135 .7855 465 ---- ---- ---- ---- .8470 +.0135 .8335 470 ---- .9065B .8585A .8585A .8955 +.0140 .8815 475 ---- ---- ---- ---- .9440 +.0135 .9305 480 ---- 1.0045B .9560A .9560A .9930 +.0135 .9795 485 ---- ---- ---- ---- 1.0420 +.0135 1.0285 490 ---- ---- ---- ---- 1.0910 +.0130 1.0780 495 ---- ---- ---- ---- 1.1405 +.0130 1.1275 500 ---- ---- ---- ---- 1.1905 +.0135 1.1770 1 505 ---- ---- ---- ---- 1.2400 +.0135 1.2265 510 ---- ---- ---- ---- 1.2900 +.0135 1.2765 515 ---- ---- ---- ---- 1.3395 +.0135 1.3260 520 ---- ---- ---- ---- 1.3895 +.0135 1.3760 525 ---- ---- ---- ---- 1.4395 +.0135 1.4260 530 ---- ---- ---- ---- 1.4895 +.0135 1.4760 535 ---- ---- ---- ---- 1.5395 +.0135 1.5260 540 ---- ---- ---- ---- 1.5895 +.0135 1.5760 545 ---- ---- ---- ---- 1.6395 +.0135 1.6260 550 ---- ---- ---- ---- 1.6895 +.0135 1.6760 555 ---- ---- ---- ---- 1.7395 +.0135 1.7260 560 ---- ---- ---- ---- 1.7895 +.0135 1.7760 565 ---- ---- ---- ---- 1.8395 +.0135 1.8260 570 ---- ---- ---- ---- 1.8895 +.0135 1.8760 575 ---- ---- ---- ---- 1.9395 +.0135 1.9260 580 ---- ---- ---- ---- 1.9895 +.0135 1.9760 585 ---- ---- ---- ---- 2.0395 +.0135 2.0260 600 ---- ---- ---- ---- 2.1895 +.0135 2.1760 625 ---- ---- ---- ---- 2.4395 +.0135 2.4260 650 ---- ---- ---- ---- 2.6895 +.0135 2.6760 675 ---- ---- ---- ---- 2.9395 +.0135 2.9260 700 ---- ---- ---- ---- 3.1895 +.0135 3.1760 725 ---- ---- ---- ---- 3.4395 +.0135 3.4260 750 ---- ---- ---- ---- 3.6895 +.0135 3.6760 775 ---- ---- ---- ---- 3.9395 +.0135 3.9260 800 ---- ---- ---- ---- 4.1895 +.0135 4.1760 825 ---- ---- ---- ---- 4.4395 +.0135 4.4260 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0010 -.0010 .0020 220 ---- ---- ---- ---- .0020 -.0010 .0030 225 ---- ---- ---- ---- .0025 -.0005 .0030 35 230 ---- ---- ---- ---- .0030 -.0005 .0035 3 235 ---- ---- ---- ---- .0035 -.0005 .0040 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0045 -.0005 .0050 250 ---- ---- ---- ---- .0050 -.0005 .0055 27 255 ---- ---- ---- ---- .0060 UNCH .0060 260 ---- ---- ---- ---- .0065 -.0005 .0070 265 ---- ---- ---- ---- .0080 UNCH .0080 3 270 ---- ---- ---- ---- .0090 UNCH .0090 15 275 ---- ---- ---- ---- .0105 +.0005 .0100 3 280 ---- ---- ---- ---- .0120 +.0005 .0115 14 285 ---- ---- ---- ---- .0140 +.0010 .0130 1 290 ---- ---- ---- ---- .0160 +.0010 .0150 10 295 ---- .0180B ---- .0180B .0185 +.0010 .0175 13 300 ---- .0210B ---- .0210B .0220 +.0020 .0200 57 305 ---- .0245B ---- .0245B .0255 +.0020 .0235 1 310 ---- .0290B .0270A .0270A .0295 +.0020 .0275 7 315 ---- .0340B .0315A .0315A .0345 +.0025 .0320 200 320 ---- .0400B .0365A .0365A .0405 +.0030 .0375 40 33 325 ---- .0470B .0425A .0425A .0475 +.0035 .0440 1285 330 ---- .0550B .0495A .0495A .0555 +.0045 .0510 12 335 .0610 .0645B .0575A .0645B .0645 +.0045 12 .0600 10 110 340 ---- .0750B .0670A .0750B .0750 +.0055 .0695 2 28 345 ---- .0870B .0775A .0870B .0870 +.0060 .0810 10 22 350 ---- .1010B .0895A .0895A .1005 +.0065 .0940 11 762 355 ---- .1160B .1035A .1035A .1155 +.0070 .1085 26 360 ---- .1335B .1185A .1185A .1325 +.0075 .1250 44 363 ---- ---- ---- .1290A .1435 ---- ---- 364 ---- .1485B .1325A .1325A .1475 +.0080 .1395 365 ---- .1530B .1360A .1360A .1515 +.0085 .1430 19 366 ---- .1565B .1400A .1400A .1555 +.0085 .1470 367 ---- .1605B .1435A .1435A .1595 +.0085 .1510 368 ---- .1645B .1475A .1475A .1635 +.0085 .1550 369 ---- .1690B .1515A .1515A .1675 +.0085 .1590 370 ---- .1735B .1555A .1555A .1720 +.0085 .1635 4 371 ---- .1775B .1595A .1595A .1765 +.0090 .1675 372 ---- .1820B .1635A .1635A .1805 +.0085 .1720 373 ---- .1870B .1680A .1680A .1850 +.0085 .1765 374 ---- .1915B .1720A .1720A .1895 +.0090 .1805 375 ---- .1960B .1760A .1760A .1945 +.0090 .1855 3 263 376 ---- .2010B .1810A .1810A .1990 +.0090 .1900 377 ---- .2060B .1855A .1855A .2035 +.0090 .1945 378 ---- .2105B .1900A .1900A .2085 +.0090 .1995 379 ---- .2155B .1945A .1945A .2135 +.0095 .2040 380 ---- .2210B .1990A .1990A .2185 +.0095 .2090 40 381 ---- .2260B .2045A .2045A .2235 +.0095 .2140 382 ---- .2315B .2090A .2090A .2290 +.0095 .2195 383 ---- .2365B .2140A .2140A .2340 +.0095 .2245 384 ---- .2420B .2195A .2195A .2395 +.0095 .2300 385 .2450 .2480B .2240A .2480B .2450 +.0100 10 .2350 9 386 ---- .2535B .2295A .2295A .2505 +.0100 .2405 387 ---- .2590B .2350A .2350A .2560 +.0100 .2460 388 ---- .2645B .2405A .2405A .2620 +.0105 .2515 389 ---- .2705B .2455A .2455A .2675 +.0105 .2570 390 ---- .2765B .2510A .2510A .2735 +.0110 .2625 19 391 ---- .2825B .2570A .2570A .2790 +.0105 .2685 392 ---- .2885B .2625A .2625A .2850 +.0105 .2745 393 ---- .2945B .2680A .2680A .2910 +.0110 .2800 394 ---- .3010B .2740A .2740A .2970 +.0110 .2860 395 ---- .3070B .2800A .2800A .3035 +.0110 .2925 396 ---- .3135B .2860A .2860A .3095 +.0110 .2985 397 ---- .3200B .2920A .2920A .3155 +.0110 .3045 398 ---- .3265B .2980A .2980A .3220 +.0110 .3110 399 ---- .3330B .3040A .3040A .3285 +.0115 .3170 400 ---- .3395B .3110A .3110A .3350 +.0115 .3235 10 401 ---- .3460B .3175A .3175A .3415 +.0115 .3300 402 ---- .3530B .3240A .3240A .3480 +.0115 .3365 403 ---- .3595B .3305A .3305A .3545 +.0115 .3430 404 ---- .3665B .3370A .3370A .3615 +.0115 .3500 405 ---- .3735B .3435A .3435A .3680 +.0115 .3565 410 ---- .4085B .3775A .3775A .4030 +.0120 .3910 415 ---- .4455B .4125A .4125A .4390 +.0120 .4270 420 ---- .4835B .4490A .4490A .4765 +.0125 .4640 425 ---- .5230B .4870A .4870A .5150 +.0120 .5030 430 ---- .5630B .5260A .5260A .5550 +.0125 .5425 435 ---- .5985B .5710A .5710A .5960 +.0125 .5835 440 ---- .6470B .6075A .6075A .6380 +.0125 .6255 445 ---- .6850B .6570A .6570A .6810 +.0130 .6680 450 ---- .7340B .6925A .6925A .7245 +.0130 .7115 455 ---- ---- ---- ---- .7690 +.0130 .7560 460 ---- ---- ---- ---- .8145 +.0135 .8010 465 ---- ---- ---- ---- .8600 +.0135 .8465 470 ---- .9165B .8725A .8725A .9060 +.0130 .8930 475 ---- ---- ---- ---- .9530 +.0135 .9395 480 ---- 1.0110B .9660A .9660A 1.0000 +.0135 .9865 485 ---- ---- ---- ---- 1.0475 +.0135 1.0340 490 ---- 1.1070B 1.0615A 1.0615A 1.0955 +.0135 1.0820 495 ---- ---- ---- ---- 1.1435 +.0130 1.1305 500 ---- 1.2040B 1.1580A 1.1580A 1.1920 +.0135 1.1785 505 ---- ---- ---- ---- 1.2405 +.0130 1.2275 510 ---- ---- ---- ---- 1.2895 +.0130 1.2765 515 ---- ---- ---- ---- 1.3385 +.0130 1.3255 520 ---- ---- ---- ---- 1.3875 +.0130 1.3745 525 ---- ---- ---- ---- 1.4370 +.0130 1.4240 530 ---- ---- ---- ---- 1.4865 +.0130 1.4735 535 ---- ---- ---- ---- 1.5360 +.0130 1.5230 540 ---- ---- ---- ---- 1.5860 +.0130 1.5730 545 ---- ---- ---- ---- 1.6355 +.0130 1.6225 550 ---- ---- ---- ---- 1.6855 +.0130 1.6725 555 ---- ---- ---- ---- 1.7355 +.0130 1.7225 560 ---- ---- ---- ---- 1.7855 +.0130 1.7725 565 ---- ---- ---- ---- 1.8355 +.0130 1.8225 570 ---- ---- ---- ---- 1.8855 +.0130 1.8725 575 ---- ---- ---- ---- 1.9355 +.0130 1.9225 580 ---- ---- ---- ---- 1.9855 +.0130 1.9725 600 ---- ---- ---- ---- 2.1855 +.0130 2.1725 625 ---- ---- ---- ---- 2.4355 +.0130 2.4225 650 ---- ---- ---- ---- 2.6855 +.0130 2.6725 675 ---- ---- ---- ---- 2.9355 +.0130 2.9225 700 ---- ---- ---- ---- 3.1855 +.0130 3.1725 725 ---- ---- ---- ---- 3.4355 +.0130 3.4225 750 ---- ---- ---- ---- 3.6855 +.0130 3.6725 775 ---- ---- ---- ---- 3.9355 +.0130 3.9225 800 ---- ---- ---- ---- 4.1855 +.0130 4.1725 825 ---- ---- ---- ---- 4.4355 +.0130 4.4225 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0010 -.0010 .0020 200 ---- ---- ---- ---- .0025 -.0010 .0035 220 ---- ---- ---- ---- .0045 -.0010 .0055 3 3 225 ---- ---- ---- ---- .0050 -.0010 .0060 20 230 ---- ---- ---- ---- .0055 -.0015 .0070 112 235 ---- ---- ---- ---- .0065 -.0010 .0075 11 240 ---- ---- ---- ---- .0075 -.0005 .0080 245 ---- ---- ---- ---- .0080 -.0010 .0090 250 ---- ---- ---- ---- .0095 UNCH .0095 76 255 ---- ---- ---- ---- .0105 UNCH .0105 260 ---- ---- ---- ---- .0115 UNCH .0115 2 265 ---- ---- ---- ---- .0130 UNCH .0130 270 ---- ---- ---- ---- .0150 +.0005 .0145 210 275 ---- ---- ---- ---- .0170 +.0010 .0160 156 280 ---- ---- ---- ---- .0195 +.0010 .0185 2 285 ---- .0215B ---- .0215B .0225 +.0015 .0210 290 ---- .0250B ---- .0250B .0260 +.0015 .0245 295 ---- .0290B ---- .0290B .0295 +.0015 .0280 300 ---- .0335B ---- .0335B .0340 +.0020 .0320 402 305 ---- .0385B .0365A .0365A .0395 +.0025 .0370 310 .0440 .0445B .0420A .0445B .0450 +.0025 1 .0425 315 ---- .0510B .0480A .0480A .0520 +.0030 .0490 10 320 ---- .0585B .0545A .0545A .0595 +.0035 .0560 8 325 ---- .0675B .0625A .0625A .0680 +.0035 .0645 2 330 .0715 .0770B .0710A .0770B .0775 +.0040 1 .0735 8 335 ---- .0880B .0810A .0810A .0885 +.0045 .0840 5 340 ---- .1005B .0920A .0920A .1005 +.0050 .0955 345 ---- .1145B .1045A .1045A .1140 +.0055 .1085 200 350 ---- .1295B .1180A .1295B .1290 +.0065 .1225 4 355 ---- .1460B .1335A .1335A .1450 +.0065 .1385 18 360 ---- .1640B .1505A .1505A .1635 +.0075 .1560 200 365 ---- .1840B .1690A .1690A .1830 +.0075 .1755 370 ---- .2060B .1890A .1890A .2045 +.0085 .1960 10 375 ---- .2295B .2105A .2105A .2275 +.0085 .2190 4 15 380 ---- .2545B .2340A .2340A .2520 +.0090 .2430 9 385 .2735 .2815B .2595A .2815B .2785 +.0095 2 .2690 5 390 ---- .3100B .2860A .2860A .3065 +.0100 .2965 13 395 ---- .3405B .3145A .3145A .3360 +.0105 .3255 400 ---- .3715B .3445A .3445A .3670 +.0105 .3565 405 ---- .4045B .3775A .3775A .3995 +.0110 .3885 410 ---- .4390B .4105A .4105A .4335 +.0115 .4220 415 ---- .4750B .4445A .4445A .4685 +.0115 .4570 420 ---- .5120B .4800A .4800A .5050 +.0115 .4935 425 ---- .5500B .5170A .5170A .5425 +.0115 .5310 430 ---- .5890B .5550A .5550A .5815 +.0120 .5695 435 ---- .6295B .5940A .5940A .6210 +.0120 .6090 440 ---- .6705B .6340A .6340A .6615 +.0120 .6495 1 1 445 ---- .7060B .6785A .6785A .7030 +.0120 .6910 450 ---- .7550B .7165A .7165A .7455 +.0125 .7330 455 ---- .7845B .7725A .7725A .7885 +.0125 .7760 460 ---- ---- .8160A .8160A .8325 +.0130 .8195 465 ---- ---- ---- ---- .8765 +.0125 .8640 470 ---- .9320B .8905A .8905A .9215 +.0125 .9090 475 ---- ---- ---- ---- .9670 +.0130 .9540 480 ---- 1.0235B .9810A .9810A 1.0130 +.0130 1.0000 485 ---- ---- ---- ---- 1.0595 +.0130 1.0465 490 ---- 1.1170B 1.0735A 1.0735A 1.1060 +.0130 1.0930 495 ---- ---- ---- ---- 1.1530 +.0130 1.1400 500 ---- 1.2120B 1.1680A 1.1680A 1.2005 +.0130 1.1875 505 ---- ---- ---- ---- 1.2480 +.0130 1.2350 510 ---- ---- ---- ---- 1.2960 +.0130 1.2830 515 ---- ---- ---- ---- 1.3445 +.0130 1.3315 520 ---- 1.4050B 1.3600A 1.3600A 1.3930 +.0130 1.3800 525 ---- ---- ---- ---- 1.4415 +.0130 1.4285 530 ---- 1.5025B 1.4570A 1.4570A 1.4900 +.0130 1.4770 535 ---- ---- ---- ---- 1.5390 +.0130 1.5260 540 ---- 1.6010B 1.5550A 1.5550A 1.5885 +.0130 1.5755 545 ---- ---- ---- ---- 1.6375 +.0130 1.6245 550 ---- ---- ---- ---- 1.6870 +.0130 1.6740 555 ---- ---- ---- ---- 1.7365 +.0130 1.7235 560 ---- ---- ---- ---- 1.7860 +.0130 1.7730 565 ---- ---- ---- ---- 1.8360 +.0130 1.8230 570 ---- ---- ---- ---- 1.8855 +.0130 1.8725 575 ---- ---- ---- ---- 1.9355 +.0130 1.9225 580 ---- ---- ---- ---- 1.9855 +.0130 1.9725 600 ---- ---- ---- ---- 2.1855 +.0130 2.1725 625 ---- ---- ---- ---- 2.4355 +.0130 2.4225 650 ---- ---- ---- ---- 2.6855 +.0130 2.6725 675 ---- ---- ---- ---- 2.9355 +.0130 2.9225 700 ---- ---- ---- ---- 3.1855 +.0130 3.1725 725 ---- ---- ---- ---- 3.4355 +.0130 3.4225 750 ---- ---- ---- ---- 3.6855 +.0130 3.6725 775 ---- ---- ---- ---- 3.9355 +.0130 3.9225 800 ---- ---- ---- ---- 4.1855 +.0130 4.1725 825 ---- ---- ---- ---- 4.4355 +.0130 4.4225 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 ---- ---- ---- ---- .0010 -.0010 .0020 175 ---- ---- ---- ---- .0020 -.0015 .0035 200 ---- ---- ---- ---- .0040 -.0015 .0055 220 ---- ---- ---- ---- .0065 -.0015 .0080 225 ---- ---- ---- ---- .0075 -.0010 .0085 230 ---- ---- ---- ---- .0085 -.0010 .0095 235 ---- ---- ---- ---- .0095 -.0010 .0105 240 ---- ---- ---- ---- .0105 -.0005 .0110 245 ---- ---- ---- ---- .0120 -.0005 .0125 250 ---- ---- ---- ---- .0135 UNCH .0135 255 ---- ---- ---- ---- .0155 +.0005 .0150 260 ---- ---- ---- ---- .0175 +.0005 .0170 265 ---- .0195B ---- .0195B .0200 +.0010 .0190 270 ---- .0220B ---- .0220B .0225 +.0010 .0215 275 ---- .0250B ---- .0250B .0260 +.0015 .0245 280 ---- .0285B ---- .0285B .0295 +.0020 .0275 10 285 ---- .0325B ---- .0325B .0335 +.0020 .0315 290 ---- .0370B ---- .0370B .0380 +.0020 .0360 10 295 ---- .0420B ---- .0420B .0430 +.0020 .0410 2 300 .0470 .0475B .0455A .0470 .0490 +.0025 2 .0465 23 305 ---- .0540B .0520A .0540B .0555 +.0030 .0525 310 ---- .0615B .0585A .0615B .0625 +.0030 .0595 315 ---- .0700B .0660A .0700B .0705 +.0035 .0670 11 320 ---- .0790B .0745A .0790B .0795 +.0040 .0755 325 ---- .0890B .0835A .0835A .0895 +.0040 .0855 330 ---- .1005B .0940A .0940A .1005 +.0045 .0960 1 335 ---- .1125B .1055A .1055A .1130 +.0050 .1080 340 ---- .1265B .1180A .1180A .1265 +.0055 .1210 7 345 ---- .1415B .1320A .1410B .1410 +.0055 .1355 110 350 ---- .1575B .1470A .1575B .1575 +.0065 .1510 3 355 ---- .1755B .1635A .1755B .1750 +.0065 .1685 2 360 ---- .1950B .1820A .1820A .1940 +.0070 .1870 33 365 ---- .2160B .2015A .2155B .2145 +.0075 .2070 370 ---- .2380B .2220A .2220A .2365 +.0075 .2290 93 375 ---- .2625B .2445A .2445A .2600 +.0080 .2520 3 3 380 ---- .2870B .2685A .2685A .2850 +.0085 .2765 8 385 ---- .3140B .2940A .2940A .3115 +.0090 .3025 26 390 ---- .3420B .3205A .3205A .3390 +.0085 .3305 94 395 ---- .3720B .3490A .3490A .3685 +.0090 .3595 400 ---- .4030B .3785A .3785A .3990 +.0095 .3895 4 405 ---- .4355B .4095A .4095A .4310 +.0095 .4215 410 ---- .4690B .4445A .4690B .4640 +.0095 .4545 415 ---- .5040B .4780A .5040B .4980 +.0095 .4885 420 ---- .5405B .5130A .5405B .5340 +.0100 .5240 425 ---- .5775B .5490A .5775B .5705 +.0100 .5605 430 ---- .6155B .5860A .6150B .6080 +.0105 .5975 435 ---- .6550B .6240A .6550B .6465 +.0105 .6360 440 ---- .6945B .6625A .6940B .6860 +.0105 .6755 445 ---- .7355B .7025A .7355B .7265 +.0110 .7155 450 ---- .7770B .7430A .7770B .7675 +.0110 .7565 455 ---- ---- ---- ---- .8095 +.0110 .7985 460 ---- ---- ---- ---- .8520 +.0110 .8410 465 ---- ---- ---- ---- .8950 +.0110 .8840 470 ---- .9490B .9120A .9120A .9390 +.0115 .9275 475 ---- ---- ---- ---- .9830 +.0115 .9715 480 ---- 1.0385B 1.0000A 1.0000A 1.0280 +.0115 1.0165 485 ---- ---- ---- ---- 1.0730 +.0115 1.0615 490 ---- 1.1295B 1.0900A 1.0900A 1.1185 +.0115 1.1070 495 ---- ---- ---- ---- 1.1645 +.0115 1.1530 500 ---- 1.2225B 1.1815A 1.1815A 1.2110 +.0115 1.1995 505 ---- ---- ---- ---- 1.2580 +.0120 1.2460 510 ---- ---- ---- ---- 1.3050 +.0120 1.2930 515 ---- ---- ---- ---- 1.3520 +.0120 1.3400 520 ---- 1.4110B 1.3695A 1.3695A 1.3995 +.0120 1.3875 525 ---- ---- ---- ---- 1.4475 +.0120 1.4355 530 ---- 1.5070B 1.4650A 1.4650A 1.4955 +.0120 1.4835 535 ---- ---- ---- ---- 1.5435 +.0120 1.5315 540 ---- 1.6040B 1.5610A 1.5610A 1.5920 +.0120 1.5800 545 ---- ---- ---- ---- 1.6405 +.0120 1.6285 550 ---- 1.7015B 1.6585A 1.6585A 1.6895 +.0125 1.6770 1 555 ---- ---- ---- ---- 1.7385 +.0125 1.7260 560 ---- 1.7995B 1.7560A 1.7560A 1.7875 +.0125 1.7750 1 565 ---- ---- ---- ---- 1.8365 +.0125 1.8240 570 ---- 1.8930B 1.8540A 1.8540A 1.8860 +.0125 1.8735 1 575 ---- ---- ---- ---- 1.9355 +.0125 1.9230 580 ---- ---- ---- ---- 1.9850 +.0125 1.9725 600 ---- ---- ---- ---- 2.1840 +.0125 2.1715 625 ---- ---- ---- ---- 2.4340 +.0125 2.4215 650 ---- ---- ---- ---- 2.6840 +.0125 2.6715 675 ---- ---- ---- ---- 2.9340 +.0125 2.9215 700 ---- ---- ---- ---- 3.1840 +.0125 3.1715 725 ---- ---- ---- ---- 3.4340 +.0125 3.4215 750 ---- ---- ---- ---- 3.6840 +.0125 3.6715 775 ---- ---- ---- ---- 3.9340 +.0125 3.9215 800 ---- ---- ---- ---- 4.1840 +.0125 4.1715 825 ---- ---- ---- ---- 4.4340 +.0125 4.4215 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 UNCH .0010 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0050 UNCH .0050 220 ---- ---- ---- ---- .0090 +.0005 .0085 225 ---- ---- ---- ---- .0105 +.0005 .0100 230 ---- ---- ---- ---- .0120 +.0005 .0115 235 ---- ---- ---- ---- .0135 +.0005 .0130 23 240 ---- ---- ---- ---- .0150 +.0005 .0145 245 ---- ---- ---- ---- .0170 +.0005 .0165 250 ---- ---- ---- ---- .0195 +.0010 .0185 255 ---- ---- ---- ---- .0220 +.0010 .0210 260 ---- ---- ---- ---- .0245 +.0010 .0235 65 265 ---- ---- ---- ---- .0275 +.0010 .0265 270 ---- ---- ---- ---- .0310 +.0015 .0295 10 275 ---- ---- ---- ---- .0350 +.0015 .0335 280 ---- ---- ---- ---- .0390 +.0015 .0375 285 ---- ---- ---- ---- .0440 +.0020 .0420 290 ---- .0480B ---- .0475B .0495 +.0025 .0470 295 ---- .0540B ---- .0540B .0550 +.0020 .0530 50 300 ---- .0610B ---- .0610B .0620 +.0025 .0595 1 305 ---- .0685B ---- .0685B .0695 +.0030 .0665 310 ---- .0770B ---- .0770B .0780 +.0030 .0750 20 315 ---- .0865B ---- .0865B .0870 +.0030 .0840 6 320 ---- .0970B .0935A .0970B .0975 +.0035 .0940 1 325 ---- .1085B .1040A .1085B .1085 +.0035 .1050 1 330 ---- .1210B .1155A .1155A .1210 +.0035 .1175 60 335 ---- .1350B .1285A .1285A .1345 +.0040 .1305 340 ---- .1500B .1420A .1420A .1495 +.0045 .1450 345 ---- .1660B .1575A .1575A .1655 +.0050 .1605 65 350 ---- .1835B .1735A .1735A .1830 +.0055 .1775 355 ---- .2025B .1915A .2025B .2015 +.0060 .1955 360 ---- .2225B .2105A .2225B .2215 +.0065 .2150 365 ---- .2440B .2310A .2440B .2425 +.0065 .2360 370 ---- .2670B .2525A .2670B .2650 +.0070 .2580 200 375 ---- .2915B .2755A .2915B .2890 +.0075 .2815 4 8 380 ---- .3170B .3000A .3170B .3145 +.0080 .3065 11 385 ---- .3425B .3255A .3255A .3410 +.0085 .3325 390 ---- .3705B .3525A .3525A .3690 +.0090 .3600 60 395 ---- .4000B .3810A .3810A .3980 +.0090 .3890 400 ---- .4305B .4100A .4100A .4280 +.0090 .4190 405 ---- .4625B .4410A .4410A .4595 +.0090 .4505 410 ---- .4960B .4730A .4730A .4925 +.0095 .4830 1 415 ---- .5305B .5095A .5305B .5260 +.0095 .5165 3 420 ---- .5660B .5440A .5660B .5610 +.0100 .5510 1 425 ---- .6025B .5790A .6025B .5965 +.0095 .5870 430 ---- .6400B .6155A .6400B .6335 +.0100 .6235 435 ---- .6780B .6525A .6780B .6710 +.0100 .6610 440 ---- .7175B .6905A .7170B .7095 +.0100 .6995 445 ---- .7570B .7295A .7570B .7490 +.0100 .7390 450 ---- .7975B .7690A .7975B .7890 +.0100 .7790 455 ---- .8375B .8095A .8375B .8300 +.0105 .8195 460 ---- ---- ---- ---- .8715 +.0105 .8610 465 ---- ---- ---- ---- .9135 +.0105 .9030 470 ---- .9665B .9340A .9665B .9560 +.0105 .9455 475 ---- ---- ---- ---- .9995 +.0105 .9890 480 ---- 1.0540B 1.0200A 1.0540B 1.0435 +.0110 1.0325 485 ---- ---- ---- ---- 1.0875 +.0105 1.0770 490 ---- 1.1435B 1.1080A 1.1435B 1.1325 +.0110 1.1215 495 ---- ---- ---- ---- 1.1775 +.0110 1.1665 500 ---- 1.2340B 1.1975A 1.2340B 1.2230 +.0110 1.2120 505 ---- ---- ---- ---- 1.2690 +.0115 1.2575 510 ---- ---- ---- ---- 1.3150 +.0115 1.3035 515 ---- ---- ---- ---- 1.3615 +.0115 1.3500 520 ---- 1.4200B 1.3815A 1.4200B 1.4085 +.0120 1.3965 525 ---- ---- ---- ---- 1.4555 +.0120 1.4435 530 ---- 1.5140B 1.4755A 1.5140B 1.5030 +.0120 1.4910 535 ---- ---- ---- ---- 1.5505 +.0120 1.5385 540 ---- 1.6095B 1.5705A 1.6095B 1.5980 +.0120 1.5860 545 ---- ---- ---- ---- 1.6460 +.0120 1.6340 550 ---- 1.7060B 1.6660A 1.7060B 1.6945 +.0125 1.6820 555 ---- ---- ---- ---- 1.7425 +.0120 1.7305 560 ---- 1.8025B 1.7625A 1.7625A 1.7910 +.0120 1.7790 565 ---- ---- ---- ---- 1.8400 +.0125 1.8275 570 ---- 1.9005B 1.8595A 1.9005B 1.8890 +.0130 1.8760 575 ---- ---- ---- ---- 1.9380 +.0130 1.9250 580 ---- 1.9985B 1.9575A 1.9575A 1.9870 +.0125 1.9745 600 ---- ---- ---- ---- 2.1845 +.0125 2.1720 625 ---- ---- ---- ---- 2.4340 +.0125 2.4215 650 ---- ---- ---- ---- 2.6840 +.0125 2.6715 675 ---- ---- ---- ---- 2.9340 +.0125 2.9215 700 ---- ---- ---- ---- 3.1840 +.0125 3.1715 725 ---- ---- ---- ---- 3.4340 +.0125 3.4215 750 ---- ---- ---- ---- 3.6840 +.0125 3.6715 775 ---- ---- ---- ---- 3.9340 +.0125 3.9215 800 ---- ---- ---- ---- 4.1840 +.0125 4.1715 825 ---- ---- ---- ---- 4.4340 +.0125 4.4215 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0055 +.0005 .0050 200 ---- ---- ---- ---- .0090 UNCH .0090 220 ---- ---- ---- ---- .0130 UNCH .0130 225 ---- ---- ---- ---- .0145 UNCH .0145 230 ---- ---- ---- ---- .0160 +.0005 .0155 235 ---- ---- ---- ---- .0175 +.0005 .0170 240 ---- ---- ---- ---- .0195 +.0005 .0190 245 ---- ---- ---- ---- .0215 +.0005 .0210 250 ---- ---- ---- ---- .0235 +.0005 .0230 255 ---- ---- ---- ---- .0265 +.0005 .0260 10 260 ---- ---- ---- ---- .0295 +.0005 .0290 265 ---- ---- ---- ---- .0330 +.0005 .0325 270 ---- ---- ---- ---- .0370 +.0005 .0365 275 ---- ---- ---- ---- .0415 +.0005 .0410 280 ---- ---- ---- ---- .0470 +.0010 .0460 285 ---- ---- ---- ---- .0530 +.0010 .0520 290 ---- ---- ---- ---- .0600 +.0010 .0590 295 ---- ---- ---- ---- .0675 +.0010 .0665 300 ---- ---- ---- ---- .0760 +.0015 .0745 305 ---- ---- ---- ---- .0850 +.0015 .0835 310 ---- ---- ---- ---- .0950 +.0020 .0930 315 ---- ---- .1030A .1030A .1055 +.0015 .1040 320 ---- ---- .1140A .1140A .1175 +.0025 .1150 325 ---- ---- .1260A .1260A .1295 +.0020 .1275 330 ---- ---- .1390A .1390A .1430 +.0025 .1405 335 ---- ---- .1535A .1535A .1575 +.0025 .1550 340 ---- .1705B .1685A .1685A .1730 +.0030 .1700 345 ---- .1875B .1850A .1850A .1895 +.0030 .1865 350 ---- .2055B .2025A .2025A .2075 +.0035 .2040 3 355 ---- .2245B .2215A .2215A .2265 +.0040 .2225 360 ---- .2450B .2410A .2410A .2465 +.0040 .2425 365 ---- .2670B .2625A .2625A .2680 +.0045 .2635 370 ---- .2900B .2845A .2845A .2905 +.0050 .2855 375 ---- .3145B .3080A .3080A .3145 +.0050 .3095 3 3 380 ---- .3405B .3330A .3405B .3395 +.0055 .3340 385 ---- .3675B .3585A .3675B .3660 +.0055 .3605 390 ---- .3955B .3855A .3955B .3940 +.0060 .3880 395 ---- .4230B .4140A .4140A .4230 +.0065 .4165 400 ---- .4535B .4435A .4435A .4530 +.0065 .4465 1 405 ---- .4850B .4740A .4740A .4845 +.0070 .4775 410 ---- .5180B .5055A .5055A .5170 +.0075 .5095 415 ---- .5520B .5380A .5380A .5505 +.0075 .5430 420 ---- .5870B .5720A .5720A .5850 +.0080 .5770 1 425 ---- .6230B .6065A .6065A .6205 +.0080 .6125 430 ---- .6595B .6420A .6420A .6565 +.0080 .6485 435 ---- .6970B .6785A .6970B .6940 +.0085 .6855 440 ---- .7355B .7160A .7355B .7320 +.0090 .7230 445 ---- .7750B .7540A .7750B .7705 +.0090 .7615 450 ---- .8145B .7930A .8145B .8100 +.0090 .8010 455 ---- .8550B .8325A .8550B .8505 +.0095 .8410 460 ---- .8965B .8725A .8965B .8910 +.0095 .8815 465 ---- .9275B .9135A .9275B .9325 +.0100 .9225 470 ---- .9805B .9545A .9805B .9745 +.0100 .9645 475 ---- ---- ---- ---- 1.0170 +.0105 1.0065 480 ---- 1.0665B 1.0390A 1.0665B 1.0600 +.0110 1.0490 485 ---- ---- ---- ---- 1.1030 +.0105 1.0925 490 ---- 1.1545B 1.1255A 1.1545B 1.1470 +.0110 1.1360 495 ---- ---- ---- ---- 1.1915 +.0110 1.1805 500 ---- 1.2440B 1.2135A 1.2440B 1.2360 +.0110 1.2250 505 ---- ---- ---- ---- 1.2810 +.0110 1.2700 510 ---- ---- ---- ---- 1.3265 +.0115 1.3150 515 ---- ---- ---- ---- 1.3725 +.0120 1.3605 520 ---- 1.4270B 1.3940A 1.4270B 1.4185 +.0120 1.4065 525 ---- ---- ---- ---- 1.4650 +.0120 1.4530 530 ---- 1.5200B 1.4865A 1.5200B 1.5115 +.0120 1.4995 535 ---- ---- ---- ---- 1.5585 +.0120 1.5465 540 ---- 1.6140B 1.5800A 1.6140B 1.6060 +.0125 1.5935 545 ---- ---- ---- ---- 1.6530 +.0125 1.6405 550 ---- 1.7095B 1.6745A 1.7095B 1.7010 +.0130 1.6880 555 ---- ---- ---- ---- 1.7485 +.0125 1.7360 560 ---- 1.8055B 1.7700A 1.8055B 1.7965 +.0125 1.7840 565 ---- ---- ---- ---- 1.8450 +.0130 1.8320 570 ---- 1.9020B 1.8660A 1.9020B 1.8935 +.0130 1.8805 575 ---- ---- ---- ---- 1.9420 +.0135 1.9285 580 ---- 1.9990B 1.9630A 1.9990B 1.9905 +.0130 1.9775 600 ---- 2.1955B 2.1580A 2.1955B 2.1870 +.0140 2.1730 625 ---- ---- ---- ---- 2.4350 +.0140 2.4210 650 ---- ---- ---- ---- 2.6850 +.0140 2.6710 675 ---- ---- ---- ---- 2.9350 +.0140 2.9210 700 ---- ---- ---- ---- 3.1850 +.0140 3.1710 725 ---- ---- ---- ---- 3.4350 +.0140 3.4210 750 ---- ---- ---- ---- 3.6850 +.0140 3.6710 775 ---- ---- ---- ---- 3.9350 +.0140 3.9210 800 ---- ---- ---- ---- 4.1850 +.0140 4.1710 825 ---- ---- ---- ---- 4.4350 +.0140 4.4210 HX SEP23 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 UNCH .0010 200 ---- ---- ---- ---- .0035 +.0005 .0030 220 ---- ---- ---- ---- .0080 +.0010 .0070 225 ---- ---- ---- ---- .0095 +.0010 .0085 230 ---- ---- ---- ---- .0115 +.0010 .0105 235 ---- ---- ---- ---- .0140 +.0015 .0125 240 ---- ---- ---- ---- .0165 +.0015 .0150 245 ---- ---- ---- ---- .0195 +.0015 .0180 250 ---- ---- ---- ---- .0230 +.0015 .0215 255 ---- ---- ---- ---- .0270 +.0020 .0250 260 ---- ---- ---- ---- .0315 +.0025 .0290 265 ---- ---- ---- ---- .0365 +.0025 .0340 270 ---- ---- ---- ---- .0415 +.0025 .0390 275 ---- ---- ---- ---- .0480 +.0030 .0450 10 280 ---- ---- ---- ---- .0545 +.0035 .0510 285 ---- ---- ---- ---- .0615 +.0030 .0585 290 ---- ---- ---- ---- .0695 +.0035 .0660 295 ---- ---- ---- ---- .0785 +.0040 .0745 300 ---- ---- ---- ---- .0880 +.0045 .0835 305 ---- ---- ---- ---- .0980 +.0040 .0940 310 ---- ---- ---- ---- .1095 +.0050 .1045 315 ---- ---- ---- ---- .1210 +.0045 .1165 320 ---- ---- ---- ---- .1340 +.0050 .1290 325 ---- ---- ---- ---- .1475 +.0050 .1425 330 ---- ---- ---- ---- .1625 +.0060 .1565 335 ---- ---- ---- ---- .1780 +.0060 .1720 340 ---- ---- ---- ---- .1945 +.0060 .1885 345 ---- ---- ---- ---- .2120 +.0065 .2055 350 ---- ---- ---- ---- .2305 +.0065 .2240 355 ---- ---- ---- ---- .2500 +.0070 .2430 360 ---- ---- ---- ---- .2705 +.0070 .2635 365 ---- ---- ---- ---- .2925 +.0075 .2850 370 ---- ---- ---- ---- .3155 +.0080 .3075 375 ---- ---- ---- ---- .3395 +.0080 .3315 380 ---- ---- ---- ---- .3645 +.0080 .3565 385 ---- ---- ---- ---- .3910 +.0085 .3825 390 ---- ---- ---- ---- .4180 +.0085 .4095 395 ---- ---- ---- ---- .4470 +.0090 .4380 400 ---- ---- ---- ---- .4765 +.0095 .4670 405 ---- ---- ---- ---- .5075 +.0100 .4975 410 ---- ---- ---- ---- .5390 +.0100 .5290 415 ---- ---- ---- ---- .5720 +.0105 .5615 420 ---- ---- ---- ---- .6060 +.0110 .5950 425 ---- ---- ---- ---- .6405 +.0110 .6295 430 ---- ---- ---- ---- .6760 +.0110 .6650 435 ---- ---- ---- ---- .7125 +.0115 .7010 440 ---- ---- ---- ---- .7495 +.0115 .7380 445 ---- ---- ---- ---- .7875 +.0120 .7755 450 ---- ---- ---- ---- .8260 +.0120 .8140 455 ---- ---- ---- ---- .8655 +.0125 .8530 460 ---- ---- ---- ---- .9055 +.0125 .8930 465 ---- ---- ---- ---- .9460 +.0130 .9330 470 ---- ---- ---- ---- .9870 +.0130 .9740 475 ---- ---- ---- ---- 1.0285 +.0130 1.0155 480 ---- ---- ---- ---- 1.0705 +.0130 1.0575 485 ---- ---- ---- ---- 1.1135 +.0135 1.1000 490 ---- ---- ---- ---- 1.1565 +.0135 1.1430 495 ---- ---- ---- ---- 1.2000 +.0135 1.1865 500 ---- ---- ---- ---- 1.2440 +.0140 1.2300 505 ---- ---- ---- ---- 1.2880 +.0135 1.2745 510 ---- ---- ---- ---- 1.3330 +.0140 1.3190 515 ---- ---- ---- ---- 1.3780 +.0140 1.3640 520 ---- ---- ---- ---- 1.4235 +.0140 1.4095 525 ---- ---- ---- ---- 1.4690 +.0140 1.4550 530 ---- ---- ---- ---- 1.5150 +.0140 1.5010 535 ---- ---- ---- ---- 1.5615 +.0140 1.5475 540 ---- ---- ---- ---- 1.6080 +.0140 1.5940 545 ---- ---- ---- ---- 1.6550 +.0145 1.6405 550 ---- ---- ---- ---- 1.7020 +.0140 1.6880 555 ---- ---- ---- ---- 1.7495 +.0140 1.7355 560 ---- ---- ---- ---- 1.7970 +.0140 1.7830 565 ---- ---- ---- ---- 1.8450 +.0140 1.8310 570 ---- ---- ---- ---- 1.8930 +.0140 1.8790 575 ---- ---- ---- ---- 1.9415 +.0145 1.9270 580 ---- ---- ---- ---- 1.9900 +.0145 1.9755 600 ---- ---- ---- ---- 2.1860 +.0140 2.1720 625 ---- ---- ---- ---- 2.4350 +.0140 2.4210 650 ---- ---- ---- ---- 2.6850 +.0140 2.6710 675 ---- ---- ---- ---- 2.9350 +.0140 2.9210 700 ---- ---- ---- ---- 3.1850 +.0140 3.1710 725 ---- ---- ---- ---- 3.4350 +.0140 3.4210 750 ---- ---- ---- ---- 3.6850 +.0140 3.6710 775 ---- ---- ---- ---- 3.9350 +.0140 3.9210 800 ---- ---- ---- ---- 4.1850 +.0140 4.1710 825 ---- ---- ---- ---- 4.4350 +.0140 4.4210 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0045 UNCH .0045 220 ---- ---- ---- ---- .0105 +.0005 .0100 225 ---- ---- ---- ---- .0125 +.0005 .0120 230 ---- ---- ---- ---- .0150 +.0005 .0145 235 ---- ---- ---- ---- .0180 +.0010 .0170 240 ---- ---- ---- ---- .0210 +.0010 .0200 245 ---- ---- ---- ---- .0245 +.0010 .0235 250 ---- ---- ---- ---- .0285 +.0010 .0275 255 ---- ---- ---- ---- .0330 +.0010 .0320 260 ---- ---- ---- ---- .0380 +.0015 .0365 265 ---- ---- ---- ---- .0440 +.0020 .0420 270 ---- ---- ---- ---- .0500 +.0020 .0480 275 ---- ---- ---- ---- .0565 +.0020 .0545 280 ---- ---- ---- ---- .0640 +.0020 .0620 285 ---- ---- ---- ---- .0720 +.0025 .0695 290 ---- ---- ---- ---- .0810 +.0030 .0780 295 ---- ---- ---- ---- .0905 +.0030 .0875 300 ---- ---- ---- ---- .1005 +.0030 .0975 305 ---- ---- ---- ---- .1120 +.0035 .1085 310 ---- ---- ---- ---- .1235 +.0035 .1200 315 ---- ---- ---- ---- .1365 +.0040 .1325 320 ---- ---- ---- ---- .1500 +.0045 .1455 325 ---- ---- ---- ---- .1645 +.0045 .1600 330 ---- ---- ---- ---- .1800 +.0050 .1750 335 ---- ---- ---- ---- .1960 +.0050 .1910 340 ---- ---- ---- ---- .2135 +.0060 .2075 345 ---- ---- ---- ---- .2315 +.0060 .2255 350 ---- ---- ---- ---- .2505 +.0060 .2445 355 ---- ---- ---- ---- .2705 +.0065 .2640 360 ---- ---- ---- ---- .2920 +.0070 .2850 365 ---- ---- ---- ---- .3140 +.0075 .3065 370 ---- ---- ---- ---- .3375 +.0080 .3295 375 ---- ---- ---- ---- .3620 +.0085 .3535 380 ---- ---- ---- ---- .3870 +.0085 .3785 385 ---- ---- ---- ---- .4140 +.0095 .4045 390 ---- ---- ---- ---- .4415 +.0095 .4320 395 ---- ---- ---- ---- .4700 +.0100 .4600 400 ---- ---- ---- ---- .5000 +.0105 .4895 405 ---- ---- ---- ---- .5305 +.0105 .5200 410 ---- ---- ---- ---- .5620 +.0110 .5510 415 ---- ---- ---- ---- .5950 +.0115 .5835 420 ---- ---- ---- ---- .6285 +.0120 .6165 425 ---- ---- ---- ---- .6625 +.0115 .6510 430 ---- ---- ---- ---- .6980 +.0120 .6860 435 ---- ---- ---- ---- .7340 +.0125 .7215 440 ---- ---- ---- ---- .7705 +.0125 .7580 445 ---- ---- ---- ---- .8080 +.0125 .7955 450 ---- ---- ---- ---- .8465 +.0130 .8335 455 ---- ---- ---- ---- .8855 +.0135 .8720 460 ---- ---- ---- ---- .9245 +.0130 .9115 465 ---- ---- ---- ---- .9650 +.0135 .9515 470 ---- ---- ---- ---- 1.0055 +.0135 .9920 475 ---- ---- ---- ---- 1.0465 +.0135 1.0330 480 ---- ---- ---- ---- 1.0880 +.0135 1.0745 485 ---- ---- ---- ---- 1.1300 +.0135 1.1165 490 ---- ---- ---- ---- 1.1725 +.0140 1.1585 495 ---- ---- ---- ---- 1.2155 +.0140 1.2015 500 ---- ---- ---- ---- 1.2590 +.0140 1.2450 505 ---- ---- ---- ---- 1.3030 +.0145 1.2885 510 ---- ---- ---- ---- 1.3470 +.0140 1.3330 515 ---- ---- ---- ---- 1.3915 +.0140 1.3775 520 ---- ---- ---- ---- 1.4365 +.0145 1.4220 525 ---- ---- ---- ---- 1.4820 +.0145 1.4675 530 ---- ---- ---- ---- 1.5275 +.0145 1.5130 535 ---- ---- ---- ---- 1.5730 +.0145 1.5585 540 ---- ---- ---- ---- 1.6195 +.0150 1.6045 545 ---- ---- ---- ---- 1.6660 +.0150 1.6510 550 ---- ---- ---- ---- 1.7125 +.0150 1.6975 555 ---- ---- ---- ---- 1.7595 +.0150 1.7445 560 ---- ---- ---- ---- 1.8065 +.0145 1.7920 565 ---- ---- ---- ---- 1.8540 +.0145 1.8395 570 ---- ---- ---- ---- 1.9020 +.0150 1.8870 575 ---- ---- ---- ---- 1.9500 +.0150 1.9350 580 ---- ---- ---- ---- 1.9980 +.0150 1.9830 600 ---- ---- ---- ---- 2.1925 +.0150 2.1775 625 ---- ---- ---- ---- 2.4400 +.0150 2.4250 650 ---- ---- ---- ---- 2.6900 +.0150 2.6750 675 ---- ---- ---- ---- 2.9400 +.0150 2.9250 700 ---- ---- ---- ---- 3.1900 +.0150 3.1750 725 ---- ---- ---- ---- 3.4400 +.0150 3.4250 750 ---- ---- ---- ---- 3.6900 +.0150 3.6750 775 ---- ---- ---- ---- 3.9400 +.0150 3.9250 800 ---- ---- ---- ---- 4.1900 +.0150 4.1750 825 ---- ---- ---- ---- 4.4400 +.0150 4.4250 HX NOV23 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 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0065 +.0005 .0060 220 ---- ---- ---- ---- .0140 +.0015 .0125 225 ---- ---- ---- ---- .0165 +.0015 .0150 230 ---- ---- ---- ---- .0195 +.0015 .0180 235 ---- ---- ---- ---- .0230 +.0020 .0210 240 ---- ---- ---- ---- .0265 +.0020 .0245 245 ---- ---- ---- ---- .0310 +.0025 .0285 250 ---- ---- ---- ---- .0355 +.0025 .0330 255 ---- ---- ---- ---- .0405 +.0025 .0380 260 ---- ---- ---- ---- .0465 +.0030 .0435 265 ---- ---- ---- ---- .0525 +.0030 .0495 270 ---- ---- ---- ---- .0595 +.0035 .0560 275 ---- ---- ---- ---- .0670 +.0040 .0630 280 ---- ---- ---- ---- .0750 +.0040 .0710 285 ---- ---- ---- ---- .0835 +.0040 .0795 290 ---- ---- ---- ---- .0930 +.0040 .0890 295 ---- ---- ---- ---- .1035 +.0050 .0985 300 ---- ---- ---- ---- .1145 +.0050 .1095 305 ---- ---- ---- ---- .1260 +.0050 .1210 310 ---- ---- ---- ---- .1385 +.0055 .1330 315 ---- ---- ---- ---- .1520 +.0055 .1465 320 ---- ---- ---- ---- .1660 +.0060 .1600 325 ---- ---- ---- ---- .1810 +.0060 .1750 330 ---- ---- ---- ---- .1970 +.0065 .1905 335 ---- ---- ---- ---- .2140 +.0070 .2070 340 ---- ---- ---- ---- .2315 +.0070 .2245 345 ---- ---- ---- ---- .2500 +.0070 .2430 350 ---- ---- ---- ---- .2695 +.0075 .2620 355 ---- ---- ---- ---- .2900 +.0075 .2825 360 ---- ---- ---- ---- .3115 +.0080 .3035 365 ---- ---- ---- ---- .3340 +.0085 .3255 370 ---- ---- ---- ---- .3575 +.0085 .3490 375 ---- ---- ---- ---- .3820 +.0090 .3730 380 ---- ---- ---- ---- .4075 +.0090 .3985 385 ---- ---- ---- ---- .4340 +.0095 .4245 390 ---- ---- ---- ---- .4615 +.0095 .4520 395 ---- ---- ---- ---- .4900 +.0100 .4800 400 ---- ---- ---- ---- .5195 +.0100 .5095 405 ---- ---- ---- ---- .5500 +.0105 .5395 410 ---- ---- ---- ---- .5815 +.0105 .5710 415 ---- ---- ---- ---- .6140 +.0110 .6030 420 ---- ---- ---- ---- .6470 +.0110 .6360 425 ---- ---- ---- ---- .6810 +.0115 .6695 430 ---- ---- ---- ---- .7160 +.0120 .7040 435 ---- ---- ---- ---- .7515 +.0120 .7395 440 ---- ---- ---- ---- .7880 +.0120 .7760 445 ---- ---- ---- ---- .8250 +.0125 .8125 450 ---- ---- ---- ---- .8630 +.0130 .8500 455 ---- ---- ---- ---- .9015 +.0130 .8885 460 ---- ---- ---- ---- .9405 +.0135 .9270 465 ---- ---- ---- ---- .9800 +.0135 .9665 470 ---- ---- ---- ---- 1.0200 +.0135 1.0065 475 ---- ---- ---- ---- 1.0605 +.0135 1.0470 480 ---- ---- ---- ---- 1.1020 +.0140 1.0880 485 ---- ---- ---- ---- 1.1435 +.0140 1.1295 490 ---- ---- ---- ---- 1.1855 +.0140 1.1715 495 ---- ---- ---- ---- 1.2280 +.0140 1.2140 500 ---- ---- ---- ---- 1.2710 +.0145 1.2565 505 ---- ---- ---- ---- 1.3145 +.0145 1.3000 510 ---- ---- ---- ---- 1.3580 +.0145 1.3435 515 ---- ---- ---- ---- 1.4020 +.0145 1.3875 520 ---- ---- ---- ---- 1.4465 +.0150 1.4315 525 ---- ---- ---- ---- 1.4910 +.0145 1.4765 530 ---- ---- ---- ---- 1.5360 +.0145 1.5215 535 ---- ---- ---- ---- 1.5815 +.0150 1.5665 540 ---- ---- ---- ---- 1.6275 +.0155 1.6120 545 ---- ---- ---- ---- 1.6730 +.0150 1.6580 550 ---- ---- ---- ---- 1.7195 +.0150 1.7045 555 ---- ---- ---- ---- 1.7660 +.0150 1.7510 560 ---- ---- ---- ---- 1.8130 +.0155 1.7975 565 ---- ---- ---- ---- 1.8600 +.0155 1.8445 570 ---- ---- ---- ---- 1.9070 +.0155 1.8915 575 ---- ---- ---- ---- 1.9545 +.0155 1.9390 580 ---- ---- ---- ---- 2.0020 +.0150 1.9870 600 ---- ---- ---- ---- 2.1950 +.0150 2.1800 625 ---- ---- ---- ---- 2.4405 +.0150 2.4255 650 ---- ---- ---- ---- 2.6900 +.0150 2.6750 675 ---- ---- ---- ---- 2.9400 +.0150 2.9250 700 ---- ---- ---- ---- 3.1900 +.0150 3.1750 725 ---- ---- ---- ---- 3.4400 +.0150 3.4250 750 ---- ---- ---- ---- 3.6900 +.0150 3.6750 775 ---- ---- ---- ---- 3.9400 +.0150 3.9250 800 ---- ---- ---- ---- 4.1900 +.0150 4.1750 825 ---- ---- ---- ---- 4.4400 +.0150 4.4250 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0090 +.0010 .0080 220 ---- ---- ---- ---- .0180 +.0015 .0165 225 ---- ---- ---- ---- .0215 +.0020 .0195 230 ---- ---- ---- ---- .0245 +.0020 .0225 235 ---- ---- ---- ---- .0285 +.0020 .0265 240 ---- ---- ---- ---- .0330 +.0025 .0305 245 ---- ---- ---- ---- .0375 +.0025 .0350 250 ---- ---- ---- ---- .0430 +.0030 .0400 255 ---- ---- ---- ---- .0490 +.0035 .0455 260 ---- ---- ---- ---- .0550 +.0035 .0515 265 ---- ---- ---- ---- .0620 +.0035 .0585 270 ---- ---- ---- ---- .0695 +.0040 .0655 275 ---- ---- ---- ---- .0775 +.0040 .0735 280 ---- ---- ---- ---- .0865 +.0045 .0820 285 ---- ---- ---- ---- .0960 +.0045 .0915 290 ---- ---- ---- ---- .1060 +.0045 .1015 295 ---- ---- ---- ---- .1170 +.0050 .1120 300 ---- ---- ---- ---- .1285 +.0050 .1235 305 ---- ---- ---- ---- .1410 +.0055 .1355 310 ---- ---- ---- ---- .1540 +.0055 .1485 315 ---- ---- ---- ---- .1680 +.0060 .1620 320 ---- ---- ---- ---- .1830 +.0065 .1765 325 ---- ---- ---- ---- .1985 +.0065 .1920 330 ---- ---- ---- ---- .2145 +.0065 .2080 335 ---- ---- ---- ---- .2320 +.0070 .2250 340 ---- ---- ---- ---- .2500 +.0070 .2430 345 ---- ---- ---- ---- .2690 +.0075 .2615 350 ---- ---- ---- ---- .2885 +.0075 .2810 355 ---- ---- ---- ---- .3095 +.0080 .3015 360 ---- ---- ---- ---- .3310 +.0080 .3230 365 ---- ---- ---- ---- .3535 +.0080 .3455 370 ---- ---- ---- ---- .3775 +.0085 .3690 375 ---- ---- ---- ---- .4020 +.0090 .3930 380 ---- ---- ---- ---- .4275 +.0090 .4185 385 ---- ---- ---- ---- .4540 +.0095 .4445 390 ---- ---- ---- ---- .4815 +.0095 .4720 395 ---- ---- ---- ---- .5100 +.0100 .5000 400 ---- ---- ---- ---- .5395 +.0105 .5290 405 ---- ---- ---- ---- .5700 +.0110 .5590 410 ---- ---- ---- ---- .6010 +.0110 .5900 415 ---- ---- ---- ---- .6330 +.0110 .6220 420 ---- ---- ---- ---- .6660 +.0115 .6545 425 ---- ---- ---- ---- .7000 +.0120 .6880 430 ---- ---- ---- ---- .7345 +.0120 .7225 435 ---- ---- ---- ---- .7700 +.0125 .7575 440 ---- ---- ---- ---- .8060 +.0130 .7930 445 ---- ---- ---- ---- .8425 +.0130 .8295 450 ---- ---- ---- ---- .8800 +.0130 .8670 455 ---- ---- ---- ---- .9180 +.0135 .9045 460 ---- ---- ---- ---- .9565 +.0135 .9430 465 ---- ---- ---- ---- .9955 +.0135 .9820 470 ---- ---- ---- ---- 1.0355 +.0140 1.0215 475 ---- ---- ---- ---- 1.0755 +.0140 1.0615 480 ---- ---- ---- ---- 1.1160 +.0140 1.1020 485 ---- ---- ---- ---- 1.1575 +.0145 1.1430 490 ---- ---- ---- ---- 1.1990 +.0145 1.1845 495 ---- ---- ---- ---- 1.2410 +.0145 1.2265 500 ---- ---- ---- ---- 1.2835 +.0150 1.2685 505 ---- ---- ---- ---- 1.3265 +.0150 1.3115 510 ---- ---- ---- ---- 1.3695 +.0150 1.3545 515 ---- ---- ---- ---- 1.4130 +.0150 1.3980 520 ---- ---- ---- ---- 1.4570 +.0150 1.4420 525 ---- ---- ---- ---- 1.5015 +.0155 1.4860 530 ---- ---- ---- ---- 1.5460 +.0155 1.5305 535 ---- ---- ---- ---- 1.5910 +.0155 1.5755 540 ---- ---- ---- ---- 1.6360 +.0155 1.6205 545 ---- ---- ---- ---- 1.6815 +.0155 1.6660 550 ---- ---- ---- ---- 1.7275 +.0155 1.7120 555 ---- ---- ---- ---- 1.7735 +.0155 1.7580 560 ---- ---- ---- ---- 1.8195 +.0155 1.8040 565 ---- ---- ---- ---- 1.8660 +.0155 1.8505 570 ---- ---- ---- ---- 1.9130 +.0155 1.8975 575 ---- ---- ---- ---- 1.9600 +.0155 1.9445 580 ---- ---- ---- ---- 2.0075 +.0155 1.9920 600 ---- ---- ---- ---- 2.1985 +.0155 2.1830 625 ---- ---- ---- ---- 2.4420 +.0150 2.4270 650 ---- ---- ---- ---- 2.6900 +.0150 2.6750 675 ---- ---- ---- ---- 2.9400 +.0150 2.9250 700 ---- ---- ---- ---- 3.1900 +.0150 3.1750 725 ---- ---- ---- ---- 3.4400 +.0150 3.4250 750 ---- ---- ---- ---- 3.6900 +.0150 3.6750 775 ---- ---- ---- ---- 3.9400 +.0150 3.9250 800 ---- ---- ---- ---- 4.1900 +.0150 4.1750 825 ---- ---- ---- ---- 4.4400 +.0150 4.4250 1 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0045 +.0005 .0040 200 ---- ---- ---- ---- .0120 +.0015 .0105 220 ---- ---- ---- ---- .0230 +.0025 .0205 225 ---- ---- ---- ---- .0265 +.0025 .0240 230 ---- ---- ---- ---- .0305 +.0025 .0280 235 ---- ---- ---- ---- .0350 +.0030 .0320 240 ---- ---- ---- ---- .0395 +.0025 .0370 245 ---- ---- ---- ---- .0450 +.0030 .0420 250 ---- ---- ---- ---- .0510 +.0035 .0475 255 ---- ---- ---- ---- .0575 +.0035 .0540 260 ---- ---- ---- ---- .0645 +.0040 .0605 265 ---- ---- ---- ---- .0720 +.0040 .0680 270 ---- ---- ---- ---- .0800 +.0040 .0760 275 ---- ---- ---- ---- .0890 +.0045 .0845 280 ---- ---- ---- ---- .0985 +.0050 .0935 285 ---- ---- ---- ---- .1085 +.0050 .1035 290 ---- ---- ---- ---- .1195 +.0055 .1140 295 ---- ---- ---- ---- .1310 +.0055 .1255 300 ---- ---- ---- ---- .1430 +.0055 .1375 305 ---- ---- ---- ---- .1560 +.0060 .1500 310 ---- ---- ---- ---- .1700 +.0065 .1635 315 ---- ---- ---- ---- .1845 +.0065 .1780 320 ---- ---- ---- ---- .1995 +.0065 .1930 325 ---- ---- ---- ---- .2155 +.0070 .2085 330 ---- ---- ---- ---- .2325 +.0070 .2255 335 ---- ---- ---- ---- .2500 +.0070 .2430 340 ---- ---- ---- ---- .2685 +.0075 .2610 345 ---- ---- ---- ---- .2880 +.0075 .2805 350 ---- ---- ---- ---- .3085 +.0080 .3005 355 ---- ---- ---- ---- .3295 +.0080 .3215 360 ---- ---- ---- ---- .3515 +.0085 .3430 365 ---- ---- ---- ---- .3745 +.0085 .3660 370 ---- ---- ---- ---- .3980 +.0085 .3895 375 ---- ---- ---- ---- .4230 +.0090 .4140 380 ---- ---- ---- ---- .4485 +.0090 .4395 385 ---- ---- ---- ---- .4755 +.0095 .4660 390 ---- ---- ---- ---- .5030 +.0095 .4935 395 ---- ---- ---- ---- .5315 +.0095 .5220 400 ---- ---- ---- ---- .5610 +.0100 .5510 405 ---- ---- ---- ---- .5915 +.0100 .5815 410 ---- ---- ---- ---- .6230 +.0105 .6125 415 ---- ---- ---- ---- .6550 +.0110 .6440 420 ---- ---- ---- ---- .6880 +.0115 .6765 425 ---- ---- ---- ---- .7215 +.0115 .7100 430 ---- ---- ---- ---- .7560 +.0115 .7445 435 ---- ---- ---- ---- .7910 +.0120 .7790 440 ---- ---- ---- ---- .8270 +.0120 .8150 445 ---- ---- ---- ---- .8635 +.0125 .8510 450 ---- ---- ---- ---- .9005 +.0125 .8880 455 ---- ---- ---- ---- .9385 +.0130 .9255 460 ---- ---- ---- ---- .9765 +.0130 .9635 465 ---- ---- ---- ---- 1.0155 +.0130 1.0025 470 ---- ---- ---- ---- 1.0550 +.0135 1.0415 475 ---- ---- ---- ---- 1.0950 +.0135 1.0815 480 ---- ---- ---- ---- 1.1355 +.0140 1.1215 485 ---- ---- ---- ---- 1.1765 +.0140 1.1625 490 ---- ---- ---- ---- 1.2175 +.0140 1.2035 495 ---- ---- ---- ---- 1.2595 +.0145 1.2450 500 ---- ---- ---- ---- 1.3015 +.0145 1.2870 505 ---- ---- ---- ---- 1.3440 +.0145 1.3295 510 ---- ---- ---- ---- 1.3870 +.0150 1.3720 515 ---- ---- ---- ---- 1.4300 +.0145 1.4155 520 ---- ---- ---- ---- 1.4735 +.0150 1.4585 525 ---- ---- ---- ---- 1.5175 +.0150 1.5025 530 ---- ---- ---- ---- 1.5620 +.0155 1.5465 535 ---- ---- ---- ---- 1.6065 +.0155 1.5910 540 ---- ---- ---- ---- 1.6510 +.0150 1.6360 545 ---- ---- ---- ---- 1.6965 +.0155 1.6810 550 ---- ---- ---- ---- 1.7415 +.0155 1.7260 555 ---- ---- ---- ---- 1.7875 +.0155 1.7720 560 ---- ---- ---- ---- 1.8335 +.0160 1.8175 565 ---- ---- ---- ---- 1.8795 +.0155 1.8640 570 ---- ---- ---- ---- 1.9260 +.0160 1.9100 575 ---- ---- ---- ---- 1.9725 +.0155 1.9570 600 ---- ---- ---- ---- 2.2090 +.0160 2.1930 625 ---- ---- ---- ---- 2.4505 +.0160 2.4345 650 ---- ---- ---- ---- 2.6965 +.0160 2.6805 675 ---- ---- ---- ---- 2.9460 +.0160 2.9300 700 ---- ---- ---- ---- 3.1960 +.0160 3.1800 725 ---- ---- ---- ---- 3.4460 +.0160 3.4300 750 ---- ---- ---- ---- 3.6960 +.0160 3.6800 775 ---- ---- ---- ---- 3.9460 +.0160 3.9300 800 ---- ---- ---- ---- 4.1960 +.0160 4.1800 825 ---- ---- ---- ---- 4.4460 +.0160 4.4300 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0055 UNCH .0055 200 ---- ---- ---- ---- .0140 -.0005 .0145 220 ---- ---- ---- ---- .0265 UNCH .0265 225 ---- ---- ---- ---- .0305 UNCH .0305 230 ---- ---- ---- ---- .0350 +.0005 .0345 235 ---- ---- ---- ---- .0400 +.0005 .0395 240 ---- ---- ---- ---- .0450 +.0005 .0445 245 ---- ---- ---- ---- .0510 +.0005 .0505 250 ---- ---- ---- ---- .0575 +.0010 .0565 255 ---- ---- ---- ---- .0645 +.0010 .0635 260 ---- ---- ---- ---- .0720 +.0010 .0710 265 ---- ---- ---- ---- .0800 +.0010 .0790 270 ---- ---- ---- ---- .0890 +.0015 .0875 275 ---- ---- ---- ---- .0980 +.0015 .0965 280 ---- ---- ---- ---- .1085 +.0020 .1065 285 ---- ---- ---- ---- .1190 +.0020 .1170 290 ---- ---- ---- ---- .1305 +.0025 .1280 295 ---- ---- ---- ---- .1425 +.0025 .1400 300 ---- ---- ---- ---- .1555 +.0030 .1525 305 ---- ---- ---- ---- .1690 +.0035 .1655 310 ---- ---- ---- ---- .1830 +.0035 .1795 315 ---- ---- ---- ---- .1980 +.0040 .1940 320 ---- ---- ---- ---- .2140 +.0045 .2095 325 ---- ---- ---- ---- .2305 +.0045 .2260 330 ---- ---- ---- ---- .2480 +.0050 .2430 335 ---- ---- ---- ---- .2660 +.0055 .2605 340 ---- ---- ---- ---- .2850 +.0060 .2790 345 ---- ---- ---- ---- .3050 +.0065 .2985 350 ---- ---- ---- ---- .3255 +.0070 .3185 355 ---- ---- ---- ---- .3470 +.0070 .3400 360 ---- ---- ---- ---- .3695 +.0080 .3615 4 4 365 ---- ---- ---- ---- .3925 +.0080 .3845 370 ---- ---- ---- ---- .4165 +.0085 .4080 375 ---- ---- ---- ---- .4415 +.0090 .4325 380 ---- ---- ---- ---- .4675 +.0095 .4580 385 ---- ---- ---- ---- .4940 +.0095 .4845 390 ---- ---- ---- ---- .5215 +.0095 .5120 395 ---- ---- ---- ---- .5505 +.0105 .5400 400 ---- ---- ---- ---- .5795 +.0105 .5690 405 ---- ---- ---- ---- .6100 +.0110 .5990 410 ---- ---- ---- ---- .6410 +.0110 .6300 415 ---- ---- ---- ---- .6725 +.0110 .6615 420 ---- ---- ---- ---- .7055 +.0115 .6940 425 ---- ---- ---- ---- .7385 +.0115 .7270 430 ---- ---- ---- ---- .7730 +.0120 .7610 435 ---- ---- ---- ---- .8075 +.0120 .7955 440 ---- ---- ---- ---- .8430 +.0125 .8305 445 ---- ---- ---- ---- .8790 +.0125 .8665 450 ---- ---- ---- ---- .9160 +.0130 .9030 455 ---- ---- ---- ---- .9530 +.0125 .9405 460 ---- ---- ---- ---- .9910 +.0130 .9780 465 ---- ---- ---- ---- 1.0295 +.0130 1.0165 470 ---- ---- ---- ---- 1.0685 +.0130 1.0555 475 ---- ---- ---- ---- 1.1080 +.0135 1.0945 480 ---- ---- ---- ---- 1.1480 +.0135 1.1345 485 ---- ---- ---- ---- 1.1885 +.0135 1.1750 490 ---- ---- ---- ---- 1.2290 +.0135 1.2155 495 ---- ---- ---- ---- 1.2705 +.0135 1.2570 500 ---- ---- ---- ---- 1.3120 +.0135 1.2985 505 ---- ---- ---- ---- 1.3545 +.0140 1.3405 510 ---- ---- ---- ---- 1.3965 +.0140 1.3825 515 ---- ---- ---- ---- 1.4395 +.0140 1.4255 520 ---- ---- ---- ---- 1.4825 +.0140 1.4685 525 ---- ---- ---- ---- 1.5260 +.0140 1.5120 530 ---- ---- ---- ---- 1.5700 +.0145 1.5555 535 ---- ---- ---- ---- 1.6140 +.0140 1.6000 540 ---- ---- ---- ---- 1.6585 +.0145 1.6440 545 ---- ---- ---- ---- 1.7035 +.0145 1.6890 550 ---- ---- ---- ---- 1.7485 +.0150 1.7335 555 ---- ---- ---- ---- 1.7935 +.0145 1.7790 560 ---- ---- ---- ---- 1.8390 +.0145 1.8245 565 ---- ---- ---- ---- 1.8850 +.0150 1.8700 570 ---- ---- ---- ---- 1.9310 +.0150 1.9160 575 ---- ---- ---- ---- 1.9775 +.0150 1.9625 600 ---- ---- ---- ---- 2.2125 +.0155 2.1970 625 ---- ---- ---- ---- 2.4525 +.0155 2.4370 650 ---- ---- ---- ---- 2.6970 +.0155 2.6815 675 ---- ---- ---- ---- 2.9460 +.0160 2.9300 700 ---- ---- ---- ---- 3.1960 +.0160 3.1800 725 ---- ---- ---- ---- 3.4460 +.0160 3.4300 750 ---- ---- ---- ---- 3.6960 +.0160 3.6800 775 ---- ---- ---- ---- 3.9460 +.0160 3.9300 800 ---- ---- ---- ---- 4.1960 +.0160 4.1800 825 ---- ---- ---- ---- 4.4460 +.0160 4.4300 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0075 UNCH .0075 200 ---- ---- ---- ---- .0180 +.0005 .0175 220 ---- ---- ---- ---- .0320 +.0005 .0315 225 ---- ---- ---- ---- .0365 +.0005 .0360 230 ---- ---- ---- ---- .0415 +.0005 .0410 235 ---- ---- ---- ---- .0470 +.0005 .0465 240 ---- ---- ---- ---- .0530 +.0010 .0520 245 ---- ---- ---- ---- .0595 +.0010 .0585 250 ---- ---- ---- ---- .0665 +.0010 .0655 255 ---- ---- ---- ---- .0740 +.0015 .0725 260 ---- ---- ---- ---- .0820 +.0015 .0805 265 ---- ---- ---- ---- .0905 +.0015 .0890 270 ---- ---- ---- ---- .1000 +.0015 .0985 275 ---- ---- ---- ---- .1100 +.0020 .1080 280 ---- ---- ---- ---- .1205 +.0020 .1185 285 ---- ---- ---- ---- .1315 +.0020 .1295 290 ---- ---- ---- ---- .1435 +.0025 .1410 295 ---- ---- ---- ---- .1560 +.0025 .1535 300 ---- ---- ---- ---- .1690 +.0025 .1665 305 ---- ---- ---- ---- .1830 +.0025 .1805 310 ---- ---- ---- ---- .1975 +.0025 .1950 315 ---- ---- ---- ---- .2130 +.0030 .2100 320 ---- ---- ---- ---- .2290 +.0030 .2260 325 ---- ---- ---- ---- .2460 +.0035 .2425 330 ---- ---- ---- ---- .2635 +.0035 .2600 335 ---- ---- ---- ---- .2820 +.0040 .2780 340 ---- ---- ---- ---- .3010 +.0040 .2970 345 ---- ---- ---- ---- .3210 +.0045 .3165 350 ---- ---- ---- ---- .3415 +.0045 .3370 355 ---- ---- ---- ---- .3630 +.0050 .3580 360 ---- ---- ---- ---- .3855 +.0055 .3800 365 ---- ---- ---- ---- .4085 +.0055 .4030 370 ---- ---- ---- ---- .4325 +.0055 .4270 375 ---- ---- ---- ---- .4575 +.0060 .4515 380 ---- ---- ---- ---- .4835 +.0065 .4770 385 ---- ---- ---- ---- .5100 +.0065 .5035 390 ---- ---- ---- ---- .5375 +.0065 .5310 395 ---- ---- ---- ---- .5660 +.0070 .5590 400 ---- ---- ---- ---- .5950 +.0070 .5880 405 ---- ---- ---- ---- .6250 +.0070 .6180 410 ---- ---- ---- ---- .6560 +.0075 .6485 415 ---- ---- ---- ---- .6875 +.0075 .6800 420 ---- ---- ---- ---- .7200 +.0080 .7120 425 ---- ---- ---- ---- .7530 +.0080 .7450 430 ---- ---- ---- ---- .7870 +.0085 .7785 435 ---- ---- ---- ---- .8215 +.0085 .8130 440 ---- ---- ---- ---- .8570 +.0090 .8480 445 ---- ---- ---- ---- .8925 +.0090 .8835 450 ---- ---- ---- ---- .9290 +.0090 .9200 455 ---- ---- ---- ---- .9665 +.0100 .9565 460 ---- ---- ---- ---- 1.0040 +.0100 .9940 465 ---- ---- ---- ---- 1.0420 +.0100 1.0320 470 ---- ---- ---- ---- 1.0810 +.0105 1.0705 475 ---- ---- ---- ---- 1.1200 +.0105 1.1095 480 ---- ---- ---- ---- 1.1600 +.0110 1.1490 485 ---- ---- ---- ---- 1.2000 +.0110 1.1890 490 ---- ---- ---- ---- 1.2405 +.0110 1.2295 495 ---- ---- ---- ---- 1.2815 +.0110 1.2705 500 ---- ---- ---- ---- 1.3230 +.0115 1.3115 505 ---- ---- ---- ---- 1.3645 +.0115 1.3530 510 ---- ---- ---- ---- 1.4070 +.0120 1.3950 515 ---- ---- ---- ---- 1.4495 +.0120 1.4375 520 ---- ---- ---- ---- 1.4925 +.0120 1.4805 525 ---- ---- ---- ---- 1.5355 +.0120 1.5235 530 ---- ---- ---- ---- 1.5790 +.0125 1.5665 535 ---- ---- ---- ---- 1.6230 +.0125 1.6105 540 ---- ---- ---- ---- 1.6670 +.0125 1.6545 545 ---- ---- ---- ---- 1.7115 +.0130 1.6985 550 ---- ---- ---- ---- 1.7560 +.0130 1.7430 555 ---- ---- ---- ---- 1.8010 +.0130 1.7880 575 ---- ---- ---- ---- 1.9835 +.0135 1.9700 600 ---- ---- ---- ---- 2.2170 +.0145 2.2025 625 ---- ---- ---- ---- 2.4555 +.0150 2.4405 650 ---- ---- ---- ---- 2.6985 +.0150 2.6835 675 ---- ---- ---- ---- 2.9460 +.0160 2.9300 700 ---- ---- ---- ---- 3.1960 +.0160 3.1800 725 ---- ---- ---- ---- 3.4460 +.0160 3.4300 750 ---- ---- ---- ---- 3.6960 +.0160 3.6800 775 ---- ---- ---- ---- 3.9460 +.0160 3.9300 800 ---- ---- ---- ---- 4.1960 +.0160 4.1800 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0035 UNCH .0035 125 ---- ---- ---- ---- .0090 UNCH .0090 150 ---- ---- ---- ---- .0175 +.0005 .0170 175 ---- ---- ---- ---- .0300 +.0005 .0295 200 ---- ---- ---- ---- .0470 +.0005 .0465 225 ---- ---- ---- ---- .0690 +.0010 .0680 230 ---- ---- ---- ---- .0745 +.0010 .0735 235 ---- ---- ---- ---- .0800 +.0015 .0785 240 ---- ---- ---- ---- .0855 +.0010 .0845 245 ---- ---- ---- ---- .0920 +.0015 .0905 250 ---- ---- ---- ---- .0980 +.0010 .0970 255 ---- ---- ---- ---- .1050 +.0015 .1035 260 ---- ---- ---- ---- .1125 +.0015 .1110 265 ---- ---- ---- ---- .1200 +.0015 .1185 270 ---- ---- ---- ---- .1280 +.0015 .1265 275 ---- ---- ---- ---- .1370 +.0020 .1350 280 ---- ---- ---- ---- .1460 +.0020 .1440 285 ---- ---- ---- ---- .1560 +.0025 .1535 290 ---- ---- ---- ---- .1665 +.0025 .1640 295 ---- ---- ---- ---- .1775 +.0025 .1750 300 ---- ---- ---- ---- .1895 +.0030 .1865 305 ---- ---- ---- ---- .2020 +.0030 .1990 310 ---- ---- ---- ---- .2150 +.0030 .2120 315 ---- ---- ---- ---- .2295 +.0035 .2260 320 ---- ---- ---- ---- .2445 +.0035 .2410 325 ---- ---- ---- ---- .2605 +.0035 .2570 330 ---- ---- ---- ---- .2775 +.0040 .2735 335 ---- ---- ---- ---- .2955 +.0040 .2915 340 ---- ---- ---- ---- .3145 +.0045 .3100 345 ---- ---- ---- ---- .3345 +.0045 .3300 350 ---- ---- ---- ---- .3555 +.0050 .3505 355 ---- ---- ---- ---- .3770 +.0050 .3720 360 ---- ---- ---- ---- .4000 +.0050 .3950 365 ---- ---- ---- ---- .4240 +.0055 .4185 370 ---- ---- ---- ---- .4485 +.0060 .4425 375 ---- ---- ---- ---- .4740 +.0060 .4680 380 ---- ---- ---- ---- .5000 +.0060 .4940 385 ---- ---- ---- ---- .5275 +.0065 .5210 390 ---- ---- ---- ---- .5555 +.0070 .5485 395 ---- ---- ---- ---- .5840 +.0070 .5770 400 ---- ---- ---- ---- .6135 +.0070 .6065 405 ---- ---- ---- ---- .6440 +.0075 .6365 410 ---- ---- ---- ---- .6750 +.0080 .6670 415 ---- ---- ---- ---- .7065 +.0080 .6985 420 ---- ---- ---- ---- .7390 +.0080 .7310 425 ---- ---- ---- ---- .7720 +.0080 .7640 430 ---- ---- ---- ---- .8055 +.0080 .7975 435 ---- ---- ---- ---- .8400 +.0085 .8315 440 ---- ---- ---- ---- .8750 +.0085 .8665 445 ---- ---- ---- ---- .9110 +.0095 .9015 450 ---- ---- ---- ---- .9470 +.0090 .9380 455 ---- ---- ---- ---- .9840 +.0095 .9745 460 ---- ---- ---- ---- 1.0210 +.0095 1.0115 465 ---- ---- ---- ---- 1.0590 +.0100 1.0490 470 ---- ---- ---- ---- 1.0975 +.0100 1.0875 475 ---- ---- ---- ---- 1.1360 +.0100 1.1260 480 ---- ---- ---- ---- 1.1755 +.0105 1.1650 485 ---- ---- ---- ---- 1.2155 +.0110 1.2045 490 ---- ---- ---- ---- 1.2555 +.0110 1.2445 495 ---- ---- ---- ---- 1.2960 +.0110 1.2850 500 ---- ---- ---- ---- 1.3370 +.0110 1.3260 505 ---- ---- ---- ---- 1.3785 +.0115 1.3670 510 ---- ---- ---- ---- 1.4205 +.0115 1.4090 515 ---- ---- ---- ---- 1.4625 +.0120 1.4505 520 ---- ---- ---- ---- 1.5050 +.0120 1.4930 525 ---- ---- ---- ---- 1.5475 +.0120 1.5355 530 ---- ---- ---- ---- 1.5910 +.0125 1.5785 535 ---- ---- ---- ---- 1.6345 +.0125 1.6220 540 ---- ---- ---- ---- 1.6780 +.0125 1.6655 545 ---- ---- ---- ---- 1.7220 +.0125 1.7095 550 ---- ---- ---- ---- 1.7665 +.0125 1.7540 555 ---- ---- ---- ---- 1.8110 +.0125 1.7985 575 ---- ---- ---- ---- 1.9925 +.0135 1.9790 600 ---- ---- ---- ---- 2.2245 +.0140 2.2105 625 ---- ---- ---- ---- 2.4620 +.0145 2.4475 650 ---- ---- ---- ---- 2.7045 +.0150 2.6895 675 ---- ---- ---- ---- 2.9515 +.0160 2.9355 700 ---- ---- ---- ---- 3.2015 +.0160 3.1855 725 ---- ---- ---- ---- 3.4515 +.0160 3.4355 750 ---- ---- ---- ---- 3.7015 +.0160 3.6855 775 ---- ---- ---- ---- 3.9515 +.0160 3.9355 800 ---- ---- ---- ---- 4.2015 +.0160 4.1855 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 UNCH .0045 125 ---- ---- ---- ---- .0110 +.0005 .0105 150 ---- ---- ---- ---- .0205 UNCH .0205 175 ---- ---- ---- ---- .0345 +.0005 .0340 200 ---- ---- ---- ---- .0530 +.0005 .0525 225 ---- ---- ---- ---- .0770 +.0015 .0755 230 ---- ---- ---- ---- .0825 +.0015 .0810 235 ---- ---- ---- ---- .0880 +.0010 .0870 240 ---- ---- ---- ---- .0940 +.0010 .0930 245 ---- ---- ---- ---- .1005 +.0015 .0990 250 ---- ---- ---- ---- .1075 +.0015 .1060 255 ---- ---- ---- ---- .1145 +.0015 .1130 260 ---- ---- ---- ---- .1220 +.0015 .1205 265 ---- ---- ---- ---- .1300 +.0015 .1285 270 ---- ---- ---- ---- .1385 +.0020 .1365 275 ---- ---- ---- ---- .1475 +.0020 .1455 280 ---- ---- ---- ---- .1570 +.0020 .1550 285 ---- ---- ---- ---- .1670 +.0020 .1650 290 ---- ---- ---- ---- .1780 +.0025 .1755 295 ---- ---- ---- ---- .1890 +.0025 .1865 300 ---- ---- ---- ---- .2010 +.0025 .1985 305 ---- ---- ---- ---- .2140 +.0030 .2110 310 ---- ---- ---- ---- .2275 +.0030 .2245 315 ---- ---- ---- ---- .2420 +.0035 .2385 320 ---- ---- ---- ---- .2575 +.0035 .2540 325 ---- ---- ---- ---- .2735 +.0035 .2700 330 ---- ---- ---- ---- .2910 +.0040 .2870 335 ---- ---- ---- ---- .3090 +.0040 .3050 340 ---- ---- ---- ---- .3280 +.0040 .3240 345 ---- ---- ---- ---- .3485 +.0045 .3440 350 ---- ---- ---- ---- .3695 +.0050 .3645 355 ---- ---- ---- ---- .3915 +.0050 .3865 360 ---- ---- ---- ---- .4145 +.0050 .4095 365 ---- ---- ---- ---- .4385 +.0055 .4330 370 ---- ---- ---- ---- .4630 +.0055 .4575 375 ---- ---- ---- ---- .4890 +.0060 .4830 380 ---- ---- ---- ---- .5155 +.0065 .5090 385 ---- ---- ---- ---- .5425 +.0060 .5365 390 ---- ---- ---- ---- .5710 +.0070 .5640 395 ---- ---- ---- ---- .5995 +.0065 .5930 400 ---- ---- ---- ---- .6295 +.0070 .6225 405 ---- ---- ---- ---- .6600 +.0075 .6525 410 ---- ---- ---- ---- .6910 +.0075 .6835 415 ---- ---- ---- ---- .7230 +.0075 .7155 420 ---- ---- ---- ---- .7555 +.0080 .7475 425 ---- ---- ---- ---- .7890 +.0080 .7810 430 ---- ---- ---- ---- .8230 +.0085 .8145 435 ---- ---- ---- ---- .8575 +.0085 .8490 440 ---- ---- ---- ---- .8930 +.0090 .8840 445 ---- ---- ---- ---- .9285 +.0085 .9200 450 ---- ---- ---- ---- .9650 +.0090 .9560 455 ---- ---- ---- ---- 1.0020 +.0090 .9930 460 ---- ---- ---- ---- 1.0400 +.0095 1.0305 465 ---- ---- ---- ---- 1.0780 +.0095 1.0685 470 ---- ---- ---- ---- 1.1165 +.0095 1.1070 475 ---- ---- ---- ---- 1.1560 +.0105 1.1455 480 ---- ---- ---- ---- 1.1955 +.0105 1.1850 485 ---- ---- ---- ---- 1.2355 +.0105 1.2250 500 ---- ---- ---- ---- 1.3580 +.0105 1.3475 525 ---- ---- ---- ---- 1.5700 +.0115 1.5585 550 ---- ---- ---- ---- 1.7895 +.0120 1.7775 575 ---- ---- ---- ---- 2.0155 +.0130 2.0025 600 ---- ---- ---- ---- 2.2465 +.0135 2.2330 625 ---- ---- ---- ---- 2.4810 +.0135 2.4675 650 ---- ---- ---- ---- 2.7195 +.0140 2.7055 675 ---- ---- ---- ---- 2.9615 +.0150 2.9465 700 ---- ---- ---- ---- 3.2060 +.0155 3.1905 725 ---- ---- ---- ---- 3.4525 +.0155 3.4370 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 UNCH .0060 125 ---- ---- ---- ---- .0135 +.0005 .0130 150 ---- ---- ---- ---- .0245 +.0005 .0240 175 ---- ---- ---- ---- .0400 +.0005 .0395 200 ---- ---- ---- ---- .0605 +.0010 .0595 225 ---- ---- ---- ---- .0860 +.0010 .0850 230 ---- ---- ---- ---- .0920 +.0015 .0905 235 ---- ---- ---- ---- .0980 +.0010 .0970 240 ---- ---- ---- ---- .1045 +.0015 .1030 245 ---- ---- ---- ---- .1110 +.0010 .1100 250 ---- ---- ---- ---- .1185 +.0015 .1170 255 ---- ---- ---- ---- .1260 +.0015 .1245 260 ---- ---- ---- ---- .1340 +.0020 .1320 265 ---- ---- ---- ---- .1420 +.0015 .1405 270 ---- ---- ---- ---- .1510 +.0020 .1490 275 ---- ---- ---- ---- .1605 +.0020 .1585 280 ---- ---- ---- ---- .1700 +.0020 .1680 285 ---- ---- ---- ---- .1805 +.0020 .1785 290 ---- ---- ---- ---- .1915 +.0020 .1895 295 ---- ---- ---- ---- .2035 +.0025 .2010 300 ---- ---- ---- ---- .2160 +.0030 .2130 305 ---- ---- ---- ---- .2290 +.0030 .2260 310 ---- ---- ---- ---- .2430 +.0030 .2400 315 ---- ---- ---- ---- .2575 +.0030 .2545 320 ---- ---- ---- ---- .2730 +.0030 .2700 325 ---- ---- ---- ---- .2895 +.0035 .2860 330 ---- ---- ---- ---- .3070 +.0035 .3035 335 ---- ---- ---- ---- .3255 +.0035 .3220 340 ---- ---- ---- ---- .3450 +.0040 .3410 345 ---- ---- ---- ---- .3655 +.0040 .3615 350 ---- ---- ---- ---- .3870 +.0045 .3825 355 ---- ---- ---- ---- .4090 +.0045 .4045 360 ---- ---- ---- ---- .4325 +.0050 .4275 365 ---- ---- ---- ---- .4565 +.0050 .4515 370 ---- ---- ---- ---- .4815 +.0055 .4760 375 ---- ---- ---- ---- .5070 +.0055 .5015 380 ---- ---- ---- ---- .5340 +.0060 .5280 385 ---- ---- ---- ---- .5610 +.0055 .5555 390 ---- ---- ---- ---- .5895 +.0060 .5835 395 ---- ---- ---- ---- .6185 +.0065 .6120 400 ---- ---- ---- ---- .6480 +.0065 .6415 405 ---- ---- ---- ---- .6785 +.0065 .6720 410 ---- ---- ---- ---- .7095 +.0065 .7030 415 ---- ---- ---- ---- .7415 +.0070 .7345 420 ---- ---- ---- ---- .7740 +.0070 .7670 425 ---- ---- ---- ---- .8075 +.0075 .8000 430 ---- ---- ---- ---- .8415 +.0080 .8335 435 ---- ---- ---- ---- .8760 +.0080 .8680 440 ---- ---- ---- ---- .9110 +.0080 .9030 445 ---- ---- ---- ---- .9470 +.0085 .9385 450 ---- ---- ---- ---- .9830 +.0080 .9750 455 ---- ---- ---- ---- 1.0200 +.0085 1.0115 460 ---- ---- ---- ---- 1.0575 +.0085 1.0490 465 ---- ---- ---- ---- 1.0955 +.0090 1.0865 470 ---- ---- ---- ---- 1.1340 +.0090 1.1250 475 ---- ---- ---- ---- 1.1730 +.0095 1.1635 480 ---- ---- ---- ---- 1.2125 +.0095 1.2030 485 ---- ---- ---- ---- 1.2520 +.0095 1.2425 500 ---- ---- ---- ---- 1.3745 +.0100 1.3645 525 ---- ---- ---- ---- 1.5850 +.0105 1.5745 550 ---- ---- ---- ---- 1.8035 +.0110 1.7925 575 ---- ---- ---- ---- 2.0280 +.0115 2.0165 600 ---- ---- ---- ---- 2.2575 +.0120 2.2455 625 ---- ---- ---- ---- 2.4915 +.0130 2.4785 650 ---- ---- ---- ---- 2.7285 +.0130 2.7155 675 ---- ---- ---- ---- 2.9690 +.0135 2.9555 700 ---- ---- ---- ---- 3.2125 +.0140 3.1985 725 ---- ---- ---- ---- 3.4580 +.0145 3.4435 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0070 UNCH .0070 125 ---- ---- ---- ---- .0155 UNCH .0155 150 ---- ---- ---- ---- .0280 +.0005 .0275 175 ---- ---- ---- ---- .0445 +.0005 .0440 200 ---- ---- ---- ---- .0665 +.0010 .0655 225 ---- ---- ---- ---- .0930 +.0010 .0920 230 ---- ---- ---- ---- .0995 +.0015 .0980 235 ---- ---- ---- ---- .1060 +.0015 .1045 240 ---- ---- ---- ---- .1125 +.0015 .1110 245 ---- ---- ---- ---- .1195 +.0015 .1180 250 ---- ---- ---- ---- .1270 +.0015 .1255 255 ---- ---- ---- ---- .1345 +.0015 .1330 260 ---- ---- ---- ---- .1430 +.0020 .1410 265 ---- ---- ---- ---- .1515 +.0020 .1495 270 ---- ---- ---- ---- .1605 +.0020 .1585 275 ---- ---- ---- ---- .1700 +.0020 .1680 280 ---- ---- ---- ---- .1800 +.0020 .1780 285 ---- ---- ---- ---- .1910 +.0025 .1885 290 ---- ---- ---- ---- .2020 +.0025 .1995 295 ---- ---- ---- ---- .2140 +.0025 .2115 300 ---- ---- ---- ---- .2265 +.0025 .2240 305 ---- ---- ---- ---- .2400 +.0030 .2370 310 ---- ---- ---- ---- .2540 +.0030 .2510 315 ---- ---- ---- ---- .2690 +.0030 .2660 320 ---- ---- ---- ---- .2850 +.0035 .2815 325 ---- ---- ---- ---- .3015 +.0035 .2980 330 ---- ---- ---- ---- .3195 +.0040 .3155 335 ---- ---- ---- ---- .3380 +.0040 .3340 340 ---- ---- ---- ---- .3575 +.0040 .3535 345 ---- ---- ---- ---- .3780 +.0040 .3740 350 ---- ---- ---- ---- .3995 +.0045 .3950 355 ---- ---- ---- ---- .4220 +.0045 .4175 360 ---- ---- ---- ---- .4450 +.0045 .4405 365 ---- ---- ---- ---- .4695 +.0050 .4645 370 ---- ---- ---- ---- .4945 +.0055 .4890 375 ---- ---- ---- ---- .5205 +.0055 .5150 380 ---- ---- ---- ---- .5470 +.0055 .5415 385 ---- ---- ---- ---- .5745 +.0060 .5685 390 ---- ---- ---- ---- .6025 +.0060 .5965 395 ---- ---- ---- ---- .6315 +.0065 .6250 400 ---- ---- ---- ---- .6610 +.0065 .6545 405 ---- ---- ---- ---- .6915 +.0065 .6850 410 ---- ---- ---- ---- .7225 +.0065 .7160 415 ---- ---- ---- ---- .7545 +.0070 .7475 420 ---- ---- ---- ---- .7870 +.0070 .7800 425 ---- ---- ---- ---- .8205 +.0075 .8130 430 ---- ---- ---- ---- .8540 +.0075 .8465 435 ---- ---- ---- ---- .8885 +.0080 .8805 440 ---- ---- ---- ---- .9235 +.0080 .9155 445 ---- ---- ---- ---- .9590 +.0080 .9510 450 ---- ---- ---- ---- .9955 +.0085 .9870 455 ---- ---- ---- ---- 1.0320 +.0085 1.0235 460 ---- ---- ---- ---- 1.0695 +.0085 1.0610 465 ---- ---- ---- ---- 1.1075 +.0090 1.0985 470 ---- ---- ---- ---- 1.1455 +.0090 1.1365 475 ---- ---- ---- ---- 1.1845 +.0090 1.1755 480 ---- ---- ---- ---- 1.2235 +.0090 1.2145 485 ---- ---- ---- ---- 1.2635 +.0095 1.2540 500 ---- ---- ---- ---- 1.3850 +.0100 1.3750 525 ---- ---- ---- ---- 1.5945 +.0105 1.5840 550 ---- ---- ---- ---- 1.8120 +.0110 1.8010 575 ---- ---- ---- ---- 2.0360 +.0120 2.0240 600 ---- ---- ---- ---- 2.2645 +.0125 2.2520 625 ---- ---- ---- ---- 2.4970 +.0125 2.4845 650 ---- ---- ---- ---- 2.7335 +.0130 2.7205 675 ---- ---- ---- ---- 2.9730 +.0135 2.9595 700 ---- ---- ---- ---- 3.2150 +.0135 3.2015 725 ---- ---- ---- ---- 3.4600 +.0145 3.4455 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0030 UNCH .0030 100 ---- ---- ---- ---- .0085 UNCH .0085 125 ---- ---- ---- ---- .0180 UNCH .0180 150 ---- ---- ---- ---- .0315 UNCH .0315 175 ---- ---- ---- ---- .0500 +.0005 .0495 200 ---- ---- ---- ---- .0730 +.0010 .0720 225 ---- ---- ---- ---- .1015 +.0015 .1000 230 ---- ---- ---- ---- .1080 +.0015 .1065 235 ---- ---- ---- ---- .1145 +.0015 .1130 240 ---- ---- ---- ---- .1215 +.0015 .1200 245 ---- ---- ---- ---- .1290 +.0020 .1270 250 ---- ---- ---- ---- .1365 +.0020 .1345 255 ---- ---- ---- ---- .1445 +.0020 .1425 260 ---- ---- ---- ---- .1530 +.0020 .1510 265 ---- ---- ---- ---- .1620 +.0025 .1595 270 ---- ---- ---- ---- .1715 +.0025 .1690 275 ---- ---- ---- ---- .1810 +.0025 .1785 280 ---- ---- ---- ---- .1915 +.0025 .1890 285 ---- ---- ---- ---- .2025 +.0030 .1995 290 ---- ---- ---- ---- .2140 +.0030 .2110 295 ---- ---- ---- ---- .2260 +.0030 .2230 300 ---- ---- ---- ---- .2390 +.0035 .2355 305 ---- ---- ---- ---- .2525 +.0035 .2490 310 ---- ---- ---- ---- .2670 +.0035 .2635 315 ---- ---- ---- ---- .2820 +.0035 .2785 320 ---- ---- ---- ---- .2980 +.0040 .2940 325 ---- ---- ---- ---- .3150 +.0040 .3110 330 ---- ---- ---- ---- .3330 +.0045 .3285 335 ---- ---- ---- ---- .3520 +.0045 .3475 340 ---- ---- ---- ---- .3715 +.0045 .3670 345 ---- ---- ---- ---- .3925 +.0050 .3875 350 ---- ---- ---- ---- .4140 +.0050 .4090 355 ---- ---- ---- ---- .4365 +.0055 .4310 360 ---- ---- ---- ---- .4600 +.0055 .4545 365 ---- ---- ---- ---- .4845 +.0060 .4785 370 ---- ---- ---- ---- .5095 +.0060 .5035 375 ---- ---- ---- ---- .5355 +.0065 .5290 380 ---- ---- ---- ---- .5625 +.0070 .5555 385 ---- ---- ---- ---- .5900 +.0070 .5830 390 ---- ---- ---- ---- .6180 +.0070 .6110 395 ---- ---- ---- ---- .6470 +.0070 .6400 400 ---- ---- ---- ---- .6770 +.0075 .6695 405 ---- ---- ---- ---- .7075 +.0080 .6995 410 ---- ---- ---- ---- .7385 +.0080 .7305 415 ---- ---- ---- ---- .7705 +.0085 .7620 420 ---- ---- ---- ---- .8030 +.0085 .7945 425 ---- ---- ---- ---- .8360 +.0085 .8275 430 ---- ---- ---- ---- .8700 +.0090 .8610 435 ---- ---- ---- ---- .9040 +.0090 .8950 440 ---- ---- ---- ---- .9390 +.0090 .9300 445 ---- ---- ---- ---- .9745 +.0095 .9650 450 ---- ---- ---- ---- 1.0110 +.0100 1.0010 455 ---- ---- ---- ---- 1.0475 +.0100 1.0375 460 ---- ---- ---- ---- 1.0845 +.0100 1.0745 465 ---- ---- ---- ---- 1.1225 +.0105 1.1120 470 ---- ---- ---- ---- 1.1605 +.0105 1.1500 475 ---- ---- ---- ---- 1.1995 +.0110 1.1885 480 ---- ---- ---- ---- 1.2385 +.0110 1.2275 485 ---- ---- ---- ---- 1.2780 +.0110 1.2670 500 ---- ---- ---- ---- 1.3990 +.0115 1.3875 525 ---- ---- ---- ---- 1.6080 +.0120 1.5960 550 ---- ---- ---- ---- 1.8250 +.0130 1.8120 575 ---- ---- ---- ---- 2.0475 +.0135 2.0340 600 ---- ---- ---- ---- 2.2750 +.0140 2.2610 625 ---- ---- ---- ---- 2.5070 +.0145 2.4925 650 ---- ---- ---- ---- 2.7425 +.0150 2.7275 675 ---- ---- ---- ---- 2.9810 +.0155 2.9655 700 ---- ---- ---- ---- 3.2225 +.0160 3.2065 725 ---- ---- ---- ---- 3.4665 +.0165 3.4500 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0040 UNCH .0040 100 ---- ---- ---- ---- .0105 +.0005 .0100 125 ---- ---- ---- ---- .0210 +.0005 .0205 150 ---- ---- ---- ---- .0360 +.0005 .0355 175 ---- ---- ---- ---- .0555 +.0005 .0550 200 ---- ---- ---- ---- .0805 +.0010 .0795 225 ---- ---- ---- ---- .1100 +.0015 .1085 230 ---- ---- ---- ---- .1165 +.0015 .1150 235 ---- ---- ---- ---- .1235 +.0015 .1220 240 ---- ---- ---- ---- .1310 +.0015 .1295 245 ---- ---- ---- ---- .1385 +.0020 .1365 250 ---- ---- ---- ---- .1465 +.0020 .1445 255 ---- ---- ---- ---- .1550 +.0025 .1525 260 ---- ---- ---- ---- .1635 +.0020 .1615 265 ---- ---- ---- ---- .1725 +.0020 .1705 270 ---- ---- ---- ---- .1820 +.0020 .1800 275 ---- ---- ---- ---- .1920 +.0025 .1895 280 ---- ---- ---- ---- .2030 +.0030 .2000 285 ---- ---- ---- ---- .2140 +.0030 .2110 290 ---- ---- ---- ---- .2260 +.0030 .2230 295 ---- ---- ---- ---- .2380 +.0030 .2350 300 ---- ---- ---- ---- .2510 +.0030 .2480 305 ---- ---- ---- ---- .2650 +.0035 .2615 310 ---- ---- ---- ---- .2795 +.0035 .2760 315 ---- ---- ---- ---- .2950 +.0040 .2910 320 ---- ---- ---- ---- .3115 +.0045 .3070 325 ---- ---- ---- ---- .3285 +.0045 .3240 330 ---- ---- ---- ---- .3465 +.0045 .3420 335 ---- ---- ---- ---- .3655 +.0045 .3610 340 ---- ---- ---- ---- .3855 +.0050 .3805 345 ---- ---- ---- ---- .4065 +.0050 .4015 350 ---- ---- ---- ---- .4280 +.0050 .4230 355 ---- ---- ---- ---- .4510 +.0055 .4455 360 ---- ---- ---- ---- .4745 +.0060 .4685 365 ---- ---- ---- ---- .4990 +.0060 .4930 370 ---- ---- ---- ---- .5240 +.0060 .5180 375 ---- ---- ---- ---- .5500 +.0065 .5435 380 ---- ---- ---- ---- .5770 +.0065 .5705 385 ---- ---- ---- ---- .6045 +.0070 .5975 390 ---- ---- ---- ---- .6325 +.0070 .6255 395 ---- ---- ---- ---- .6615 +.0070 .6545 400 ---- ---- ---- ---- .6915 +.0075 .6840 405 ---- ---- ---- ---- .7220 +.0080 .7140 410 ---- ---- ---- ---- .7530 +.0080 .7450 415 ---- ---- ---- ---- .7845 +.0080 .7765 420 ---- ---- ---- ---- .8170 +.0080 .8090 425 ---- ---- ---- ---- .8500 +.0085 .8415 430 ---- ---- ---- ---- .8840 +.0090 .8750 435 ---- ---- ---- ---- .9180 +.0090 .9090 440 ---- ---- ---- ---- .9530 +.0090 .9440 445 ---- ---- ---- ---- .9885 +.0095 .9790 450 ---- ---- ---- ---- 1.0245 +.0095 1.0150 455 ---- ---- ---- ---- 1.0610 +.0095 1.0515 460 ---- ---- ---- ---- 1.0980 +.0100 1.0880 465 ---- ---- ---- ---- 1.1355 +.0100 1.1255 470 ---- ---- ---- ---- 1.1735 +.0100 1.1635 475 ---- ---- ---- ---- 1.2120 +.0105 1.2015 480 ---- ---- ---- ---- 1.2510 +.0105 1.2405 485 ---- ---- ---- ---- 1.2905 +.0110 1.2795 500 ---- ---- ---- ---- 1.4110 +.0110 1.4000 525 ---- ---- ---- ---- 1.6195 +.0125 1.6070 550 ---- ---- ---- ---- 1.8350 +.0130 1.8220 575 ---- ---- ---- ---- 2.0565 +.0130 2.0435 600 ---- ---- ---- ---- 2.2835 +.0140 2.2695 625 ---- ---- ---- ---- 2.5140 +.0145 2.4995 650 ---- ---- ---- ---- 2.7485 +.0150 2.7335 675 ---- ---- ---- ---- 2.9860 +.0150 2.9710 700 ---- ---- ---- ---- 3.2265 +.0155 3.2110 725 ---- ---- ---- ---- 3.4695 +.0165 3.4530 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0120 +.0005 .0115 125 ---- ---- ---- ---- .0235 +.0005 .0230 150 ---- ---- ---- ---- .0400 +.0005 .0395 175 ---- ---- ---- ---- .0610 +.0010 .0600 200 ---- ---- ---- ---- .0870 +.0010 .0860 225 ---- ---- ---- ---- .1180 +.0015 .1165 250 ---- ---- ---- ---- .1560 +.0025 .1535 260 ---- ---- ---- ---- .1735 +.0030 .1705 265 ---- ---- ---- ---- .1825 +.0025 .1800 270 ---- ---- ---- ---- .1925 +.0030 .1895 275 ---- ---- ---- ---- .2030 +.0035 .1995 280 ---- ---- ---- ---- .2135 +.0030 .2105 285 ---- ---- ---- ---- .2250 +.0035 .2215 290 ---- ---- ---- ---- .2370 +.0035 .2335 295 ---- ---- ---- ---- .2500 +.0040 .2460 300 ---- ---- ---- ---- .2630 +.0040 .2590 305 ---- ---- ---- ---- .2770 +.0040 .2730 310 ---- ---- ---- ---- .2920 +.0045 .2875 315 ---- ---- ---- ---- .3075 +.0045 .3030 320 ---- ---- ---- ---- .3240 +.0050 .3190 325 ---- ---- ---- ---- .3415 +.0055 .3360 330 ---- ---- ---- ---- .3595 +.0055 .3540 335 ---- ---- ---- ---- .3790 +.0060 .3730 340 ---- ---- ---- ---- .3990 +.0060 .3930 345 ---- ---- ---- ---- .4200 +.0060 .4140 350 ---- ---- ---- ---- .4420 +.0065 .4355 355 ---- ---- ---- ---- .4650 +.0070 .4580 360 ---- ---- ---- ---- .4885 +.0070 .4815 365 ---- ---- ---- ---- .5135 +.0075 .5060 370 ---- ---- ---- ---- .5385 +.0075 .5310 375 ---- ---- ---- ---- .5650 +.0080 .5570 380 ---- ---- ---- ---- .5915 +.0080 .5835 385 ---- ---- ---- ---- .6195 +.0085 .6110 390 ---- ---- ---- ---- .6475 +.0085 .6390 395 ---- ---- ---- ---- .6770 +.0090 .6680 400 ---- ---- ---- ---- .7065 +.0090 .6975 405 ---- ---- ---- ---- .7370 +.0095 .7275 410 ---- ---- ---- ---- .7680 +.0095 .7585 415 ---- ---- ---- ---- .8000 +.0100 .7900 420 ---- ---- ---- ---- .8325 +.0100 .8225 425 ---- ---- ---- ---- .8655 +.0105 .8550 430 ---- ---- ---- ---- .8990 +.0105 .8885 435 ---- ---- ---- ---- .9335 +.0110 .9225 440 ---- ---- ---- ---- .9685 +.0110 .9575 445 ---- ---- ---- ---- 1.0035 +.0110 .9925 450 ---- ---- ---- ---- 1.0395 +.0115 1.0280 455 ---- ---- ---- ---- 1.0760 +.0115 1.0645 460 ---- ---- ---- ---- 1.1130 +.0115 1.1015 465 ---- ---- ---- ---- 1.1505 +.0120 1.1385 470 ---- ---- ---- ---- 1.1885 +.0120 1.1765 475 ---- ---- ---- ---- 1.2270 +.0125 1.2145 480 ---- ---- ---- ---- 1.2660 +.0130 1.2530 485 ---- ---- ---- ---- 1.3050 +.0125 1.2925 500 ---- ---- ---- ---- 1.4255 +.0135 1.4120 525 ---- ---- ---- ---- 1.6330 +.0140 1.6190 550 ---- ---- ---- ---- 1.8480 +.0150 1.8330 575 ---- ---- ---- ---- 2.0695 +.0160 2.0535 600 ---- ---- ---- ---- 2.2955 +.0170 2.2785 625 ---- ---- ---- ---- 2.5255 +.0175 2.5080 650 ---- ---- ---- ---- 2.7590 +.0175 2.7415 675 ---- ---- ---- ---- 2.9960 +.0180 2.9780 700 ---- ---- ---- ---- 3.2360 +.0190 3.2170 725 ---- ---- ---- ---- 3.4780 +.0195 3.4585 HX NOV24 Copper Option PUT 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 UNCH .0055 100 ---- ---- ---- ---- .0140 +.0005 .0135 125 ---- ---- ---- ---- .0265 UNCH .0265 150 ---- ---- ---- ---- .0445 +.0005 .0440 175 ---- ---- ---- ---- .0670 +.0010 .0660 200 ---- ---- ---- ---- .0945 +.0015 .0930 225 ---- ---- ---- ---- .1265 +.0015 .1250 250 ---- ---- ---- ---- .1655 +.0025 .1630 275 ---- ---- ---- ---- .2135 +.0030 .2105 280 ---- ---- ---- ---- .2245 ---- ---- 285 ---- ---- ---- ---- .2365 +.0040 .2325 290 ---- ---- ---- ---- .2485 +.0040 .2445 295 ---- ---- ---- ---- .2615 +.0040 .2575 300 ---- ---- ---- ---- .2750 +.0045 .2705 305 ---- ---- ---- ---- .2890 +.0045 .2845 310 ---- ---- ---- ---- .3040 +.0045 .2995 315 ---- ---- ---- ---- .3200 +.0050 .3150 320 ---- ---- ---- ---- .3365 +.0050 .3315 325 ---- ---- ---- ---- .3540 +.0055 .3485 330 ---- ---- ---- ---- .3725 +.0055 .3670 335 ---- ---- ---- ---- .3920 +.0060 .3860 340 ---- ---- ---- ---- .4120 +.0060 .4060 345 ---- ---- ---- ---- .4330 +.0060 .4270 350 ---- ---- ---- ---- .4555 +.0065 .4490 355 ---- ---- ---- ---- .4785 +.0070 .4715 360 ---- ---- ---- ---- .5020 +.0070 .4950 365 ---- ---- ---- ---- .5270 +.0075 .5195 370 ---- ---- ---- ---- .5520 +.0070 .5450 375 ---- ---- ---- ---- .5785 +.0080 .5705 380 ---- ---- ---- ---- .6055 +.0080 .5975 385 ---- ---- ---- ---- .6330 +.0080 .6250 390 ---- ---- ---- ---- .6615 +.0085 .6530 395 ---- ---- ---- ---- .6905 +.0085 .6820 400 ---- ---- ---- ---- .7205 +.0090 .7115 405 ---- ---- ---- ---- .7505 +.0090 .7415 410 ---- ---- ---- ---- .7820 +.0095 .7725 415 ---- ---- ---- ---- .8135 +.0095 .8040 420 ---- ---- ---- ---- .8460 +.0100 .8360 425 ---- ---- ---- ---- .8790 +.0100 .8690 430 ---- ---- ---- ---- .9125 +.0105 .9020 435 ---- ---- ---- ---- .9470 +.0110 .9360 440 ---- ---- ---- ---- .9815 +.0110 .9705 445 ---- ---- ---- ---- 1.0170 +.0110 1.0060 450 ---- ---- ---- ---- 1.0525 +.0110 1.0415 455 ---- ---- ---- ---- 1.0890 +.0115 1.0775 460 ---- ---- ---- ---- 1.1260 +.0120 1.1140 465 ---- ---- ---- ---- 1.1635 +.0120 1.1515 470 ---- ---- ---- ---- 1.2010 +.0120 1.1890 475 ---- ---- ---- ---- 1.2395 +.0125 1.2270 480 ---- ---- ---- ---- 1.2780 +.0125 1.2655 485 ---- ---- ---- ---- 1.3175 +.0130 1.3045 500 ---- ---- ---- ---- 1.4370 +.0130 1.4240 525 ---- ---- ---- ---- 1.6440 +.0140 1.6300 550 ---- ---- ---- ---- 1.8580 +.0150 1.8430 575 ---- ---- ---- ---- 2.0785 +.0160 2.0625 600 ---- ---- ---- ---- 2.3035 +.0165 2.2870 625 ---- ---- ---- ---- 2.5325 +.0170 2.5155 650 ---- ---- ---- ---- 2.7655 +.0175 2.7480 675 ---- ---- ---- ---- 3.0015 +.0180 2.9835 700 ---- ---- ---- ---- 3.2405 +.0185 3.2220 725 ---- ---- ---- ---- 3.4815 +.0190 3.4625 TOTAL EST.VOL VOLUME OPEN INT TOTAL 210 325 31700 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 62.25 +20.25 42.00 50 73000 ---- ---- ---- ---- 44.50 +34.25 10.25 10 80000 ---- ---- ---- ---- 16.75 +15.75 1.00 50 90000 ---- ---- ---- ---- 2.50 +2.25 .25 75 92000 ---- ---- ---- ---- 1.75 +1.50 .25 50 92500 ---- ---- ---- ---- 1.50 +1.25 .25 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 96.00 +.50 95.50 50 73000 ---- ---- ---- ---- 71.50 +.25 71.25 10 80000 ---- ---- ---- ---- 27.25 UNCH 27.25 50 85000 ---- ---- ---- ---- 10.75 -.25 11.00 150 90000 ---- ---- ---- ---- 3.75 UNCH 3.75 75 92000 ---- ---- ---- ---- 2.25 -.25 2.50 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.25 -.50 4.75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 110.50 -4.25 114.75 50 73000 ---- ---- ---- ---- 88.00 -4.00 92.00 10 80000 ---- ---- ---- ---- 46.75 -3.00 49.75 50 85000 ---- ---- ---- ---- 27.25 -2.25 29.50 150 90000 ---- ---- ---- ---- 15.25 -1.50 16.75 75 92000 ---- ---- ---- ---- 12.00 -1.25 13.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 108.25 +6.75 101.50 10 90000 ---- ---- ---- ---- 22.75 +2.50 20.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 112.25 +7.50 104.75 10 90000 ---- ---- ---- ---- 28.75 +3.00 25.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.50 +4.00 31.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 39.50 +3.25 36.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 41.50 +1.25 40.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 44.75 +1.50 43.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 50.50 +1.50 49.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 54.50 +1.50 53.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 58.00 +1.50 56.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1900 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .50 +.25 .25 50 65000 ---- ---- ---- ---- 6.25 +6.00 .25 50 68000 ---- ---- ---- ---- 12.50 +12.25 .25 75 68500 ---- ---- ---- ---- 13.75 +13.50 .25 25 70000 ---- ---- ---- ---- 18.50 +18.25 .25 100 74000 ---- ---- ---- ---- 35.25 +28.75 6.50 50 75000 ---- ---- ---- ---- 40.50 +25.50 15.00 100 76000 ---- ---- ---- ---- 46.00 +22.50 23.50 25 88000 ---- ---- ---- ---- 139.50 +1.75 137.75 25 89000 ---- ---- ---- ---- 148.75 +1.00 147.75 25 92500 ---- ---- ---- ---- 182.00 -.75 182.75 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.00 -.25 2.25 50 68000 ---- ---- ---- ---- 4.25 -.25 4.50 75 68500 ---- ---- ---- ---- 4.75 -.50 5.25 25 70000 ---- ---- ---- ---- 6.75 -.25 7.00 100 74000 ---- ---- ---- ---- 14.50 -.50 15.00 50 75000 ---- ---- ---- ---- 17.00 -.75 17.75 100 76000 ---- ---- ---- ---- 20.25 -.75 21.00 25 88000 ---- ---- ---- ---- 95.25 -1.00 96.25 25 89000 ---- ---- ---- ---- 104.00 -1.25 105.25 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .75 +.25 .50 50 65000 ---- ---- ---- ---- 4.50 +.25 4.25 50 68000 ---- ---- ---- ---- 8.00 +.25 7.75 75 68500 ---- ---- ---- ---- 9.00 +.50 8.50 25 70000 ---- ---- ---- ---- 11.50 +.50 11.00 100 74000 ---- ---- ---- ---- 21.75 +1.00 20.75 50 75000 ---- ---- ---- ---- 25.00 +1.00 24.00 100 76000 ---- ---- ---- ---- 28.75 +1.50 27.25 25 88000 ---- ---- ---- ---- 98.50 +3.25 95.25 25 89000 ---- ---- ---- ---- 106.25 +3.50 102.75 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 12.50 -1.25 13.75 75 68500 ---- ---- ---- ---- 13.25 -1.25 14.50 25 70000 ---- ---- ---- ---- 16.00 -1.50 17.50 100 74000 ---- ---- ---- ---- 25.25 -2.25 27.50 50 75000 ---- ---- ---- ---- 28.00 -2.50 30.50 50 88000 ---- ---- ---- ---- 90.25 -6.00 96.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 12.50 -1.75 14.25 75 68500 ---- ---- ---- ---- 13.50 -1.50 15.00 25 70000 ---- ---- ---- ---- 16.50 -2.00 18.50 100 74000 ---- ---- ---- ---- 26.75 -2.75 29.50 50 75000 ---- ---- ---- ---- 29.75 -3.00 32.75 50 88000 ---- ---- ---- ---- 93.50 -6.25 99.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 14.50 -1.75 16.25 75 68500 ---- ---- ---- ---- 15.25 -2.00 17.25 25 70000 ---- ---- ---- ---- 18.50 -2.00 20.50 100 74000 ---- ---- ---- ---- 28.50 -3.00 31.50 50 75000 ---- ---- ---- ---- 31.50 -3.25 34.75 50 88000 ---- ---- ---- ---- 93.50 -7.25 100.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.00 -1.75 20.75 100 75000 ---- ---- ---- ---- 33.75 -2.75 36.50 50 88000 ---- ---- ---- ---- 95.75 -5.00 100.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.00 -.75 23.75 100 75000 ---- ---- ---- ---- 38.75 -1.25 40.00 50 88000 ---- ---- ---- ---- 102.25 -2.50 104.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.50 -1.00 28.50 100 75000 ---- ---- ---- ---- 44.50 -1.25 45.75 50 88000 ---- ---- ---- ---- 109.00 -2.50 111.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.50 -1.00 31.50 100 75000 ---- ---- ---- ---- 47.25 -1.50 48.75 50 88000 ---- ---- ---- ---- 111.00 -2.25 113.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.50 -1.00 34.50 100 75000 ---- ---- ---- ---- 50.75 -1.50 52.25 50 88000 ---- ---- ---- ---- 114.75 -2.00 116.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.50 -1.00 37.50 100 75000 ---- ---- ---- ---- 54.25 -1.25 55.50 50 88000 ---- ---- ---- ---- 118.25 -2.00 120.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3650 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.795 -.212 6.007 1850 ---- ---- ---- ---- 5.547 -.212 5.759 1875 ---- ---- ---- ---- 5.300 -.212 5.512 1900 ---- ---- ---- ---- 5.054 -.211 5.265 1925 ---- ---- ---- ---- 4.809 -.210 5.019 1950 ---- ---- ---- ---- 4.564 -.210 4.774 1975 ---- ---- ---- ---- 4.321 -.208 4.529 2000 ---- ---- 3.768A 3.768A 4.078 -.208 4.286 2025 ---- ---- 3.531A 3.531A 3.838 -.206 4.044 2050 ---- 3.896B 3.296A 3.296A 3.600 -.204 3.804 2075 ---- 3.658B 3.064A 3.064A 3.365 -.202 3.567 2100 ---- 3.424B 2.838A 2.838A 3.133 -.201 3.334 2125 ---- 3.190B 2.616A 2.616A 2.906 -.198 3.104 2150 ---- 2.960B 2.400A 2.400A 2.683 -.195 2.878 2175 ---- 2.737B 2.193A 2.193A 2.466 -.192 2.658 2200 ---- 2.520B 1.994A 1.994A 2.257 -.186 2.443 2220 ---- ---- ---- ---- 2.095 -.182 2.277 2225 ---- 2.310B 1.802A 1.802A 2.055 -.181 2.236 2230 ---- ---- ---- ---- 2.016 -.179 2.195 2235 ---- ---- ---- ---- 1.977 -.178 2.155 2240 ---- ---- ---- ---- 1.938 -.177 2.115 2245 ---- ---- ---- ---- 1.900 -.176 2.076 2250 ---- 2.106B 1.623A 1.623A 1.862 -.175 2.037 2255 ---- ---- ---- ---- 1.825 -.173 1.998 2260 ---- ---- ---- ---- 1.788 -.171 1.959 2265 ---- ---- ---- ---- 1.752 -.169 1.921 2270 ---- ---- ---- ---- 1.715 -.169 1.884 2275 ---- 1.912B 1.455A 1.455A 1.680 -.166 1.846 2280 ---- ---- ---- ---- 1.645 -.165 1.810 2285 ---- ---- ---- ---- 1.610 -.163 1.773 2290 ---- ---- ---- ---- 1.575 -.162 1.737 2295 ---- ---- ---- ---- 1.541 -.161 1.702 2300 ---- 1.728B 1.299A 1.299A 1.508 -.158 1.666 2305 ---- ---- ---- ---- 1.475 -.157 1.632 2310 ---- ---- ---- ---- 1.443 -.154 1.597 2315 ---- ---- ---- ---- 1.410 -.154 1.564 2320 ---- ---- ---- ---- 1.379 -.151 1.530 2325 ---- 1.554B 1.155A 1.155A 1.348 -.149 1.497 2330 ---- ---- 1.127A 1.127A 1.317 -.148 1.465 2335 ---- ---- 1.101A 1.101A 1.287 -.146 1.433 2340 ---- ---- 1.074A 1.074A 1.258 -.143 1.401 2345 ---- ---- 1.048A 1.048A 1.229 -.141 1.370 2350 ---- 1.390B 1.023A 1.023A 1.200 -.140 1.340 2355 ---- ---- .998A .998A 1.172 -.138 1.310 2360 ---- ---- .974A .974A 1.144 -.137 1.281 2365 ---- ---- .950A .950A 1.117 -.135 1.252 2370 ---- ---- .926A .926A 1.091 -.132 1.223 2375 ---- 1.241B .903A .903A 1.065 -.130 1.195 2380 ---- 1.176B .881A .881A 1.039 -.129 1.168 2385 ---- 1.179B .858A .858A 1.014 -.126 1.140 2390 ---- 1.157B .837A .837A .989 -.125 1.114 2395 ---- 1.128B .816A .816A .965 -.123 1.088 2400 ---- 1.103B .795A .795A .941 -.121 1.062 2405 ---- 1.076B .774A .774A .918 -.119 1.037 2410 ---- 1.050B .755A .755A .895 -.117 1.012 2415 ---- 1.025B .735A .735A .873 -.115 .988 2420 ---- 1.000B .716A .716A .851 -.113 .964 2425 ---- .976B .698A .698A .829 -.111 .940 2430 ---- .952B .679A .679A .808 -.109 .917 2435 ---- .929B .662A .662A .787 -.107 .894 2440 ---- .906B .644A .644A .767 -.105 .872 2445 ---- .883B .628A .628A .747 -.103 .850 2450 ---- .861B .611A .611A .728 -.101 .829 2455 ---- .839B .595A .595A .708 -.100 .808 2460 ---- .818B .579A .579A .690 -.097 .787 2465 ---- .797B .564A .564A .672 -.095 .767 2470 ---- .777B .549A .549A .654 -.093 .747 2475 ---- .756B .534A .534A .637 -.091 .728 2480 ---- .738B .520A .520A .620 -.089 .709 2485 ---- .719B .506A .506A .603 -.088 .691 2490 ---- .700B .493A .493A .587 -.086 .673 2495 ---- .681B .480A .480A .571 -.084 .655 2500 ---- .664B .467A .467A .556 -.082 .638 2505 ---- .646B .454A .454A .541 -.081 .622 2510 ---- .629B .442A .442A .527 -.078 .605 2515 ---- .613B .428A .428A .513 -.076 .589 2520 ---- .597B .417A .417A .499 -.075 .574 2525 ---- .581B .405A .405A .486 -.073 .559 2550 ---- .507B .354A .354A .425 -.064 .489 2575 ---- .442B .309A .309A .372 -.056 .428 2600 ---- .387B .270A .270A .325 -.049 .374 2625 ---- .337B .237A .237A .285 -.042 .327 2650 .262 .294B .207A .268B .249 -.038 8 .287 2675 ---- .256B .182A .182A .218 -.033 .251 2700 ---- .223B .160A .160A .191 -.030 .221 5 5 2725 ---- .195B .140A .140A .168 -.026 .194 2750 ---- ---- .124A .124A .147 -.024 .171 2775 ---- ---- .110A .110A .129 -.021 .150 2800 ---- ---- .098A .098A .113 -.020 .133 2825 ---- ---- .087A .087A .100 -.017 .117 2850 ---- ---- .078A .078A .088 -.015 .103 2875 ---- ---- .070A .070A .078 -.014 .092 2900 ---- ---- .064A .064A .069 -.012 .081 2925 ---- ---- .058A .058A .061 -.011 .072 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 5 5 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .016 -.003 .019 1850 ---- ---- ---- ---- .019 -.003 .022 1875 ---- ---- ---- ---- .022 -.003 .025 1900 ---- ---- ---- ---- .026 -.002 .028 1925 ---- ---- ---- ---- .030 -.002 .032 1950 ---- .037B ---- .037B .036 UNCH .036 1975 ---- .044B ---- .044B .042 +.001 .041 2000 ---- .053B ---- .053B .050 +.002 .048 2025 ---- .066B ---- .066B .059 +.003 .056 2050 ---- .080B ---- .080B .071 +.005 .066 2075 ---- .098B ---- .098B .085 +.007 .078 2100 ---- .121B .093A .121B .103 +.009 .094 2125 ---- .147B .109A .147B .125 +.011 .114 2150 ---- .182B .131A .182B .151 +.014 .137 2175 ---- .222B .158A .222B .184 +.018 .166 2200 ---- .272B .191A .272B .224 +.023 .201 2220 ---- .318B .223A .318B .261 +.027 .234 2225 ---- .331B .231A .331B .271 +.028 .243 2230 ---- .344B .239A .344B .282 +.030 .252 2235 ---- .357B .248A .357B .293 +.031 .262 2240 ---- .371B .258A .371B .304 +.032 .272 2245 ---- .385B .268A .385B .316 +.034 .282 2250 ---- .400B .278A .400B .328 +.035 .293 2255 ---- .415B .288A .415B .340 +.036 .304 2260 ---- .431B .299A .431B .353 +.038 1 .315 2265 ---- .446B .310A .446B .367 +.040 .327 2270 ---- .463B .321A .463B .380 +.041 .339 2275 ---- .479B .333A .479B .394 +.042 1 .352 2280 ---- .497B .345A .497B .409 +.044 .365 2285 ---- .516B .358A .514B .424 +.046 .378 2290 ---- .534B .371A .532B .440 +.048 .392 2295 ---- .552B .384A .552B .455 +.049 .406 2300 ---- .572B .398A .572B .472 +.051 .421 2305 ---- .590B .412A .590B .489 +.053 .436 2310 ---- .610B .427A .610B .506 +.054 .452 2315 ---- .631B .442A .631B .524 +.056 .468 2320 ---- .653B .458A .651B .542 +.058 .484 1 2325 ---- .675B .474A .675B .561 +.060 .501 2330 ---- .696B .493A .696B .580 +.062 .518 2335 ---- .720B .509A .720B .600 +.064 .536 2340 ---- .744B .527A .527A .620 +.065 .555 2345 ---- .766B .545A .766B .641 +.067 .574 2350 ---- .791B .563A .563A .662 +.069 .593 2355 ---- .816B .582A .582A .684 +.071 .613 2360 ---- .841B .601A .841B .706 +.073 .633 2365 ---- .867B .621A .867B .729 +.075 .654 2370 ---- .893B .641A .893B .752 +.077 .675 2375 ---- .920B .663A .920B .776 +.079 .697 2380 ---- .947B .683A .947B .800 +.081 .719 2385 ---- .975B .705A .975B .825 +.083 .742 2390 ---- 1.003B .728A 1.003B .850 +.085 .765 1 2395 ---- 1.032B .750A 1.032B .876 +.087 .789 2400 ---- 1.061B .773A 1.061B .902 +.089 .813 2405 ---- 1.090B .797A 1.090B .928 +.090 .838 2410 ---- 1.120B .821A 1.120B .955 +.092 .863 2415 ---- 1.151B .846A 1.151B .983 +.095 .888 2420 ---- 1.182B .870A 1.182B 1.010 +.096 .914 2425 ---- 1.213B .896A 1.213B 1.039 +.099 .940 2430 ---- 1.245B .922A 1.245B 1.067 +.100 .967 2435 ---- 1.277B .948A 1.277B 1.096 +.102 .994 2440 ---- 1.309B .975A 1.309B 1.126 +.104 1.022 2445 ---- 1.339B 1.002A 1.339B 1.156 +.107 1.049 2450 ---- 1.375B 1.030A 1.375B 1.186 +.108 1.078 2455 ---- 1.350B 1.058A 1.350B 1.217 +.110 1.107 2460 ---- 1.351B 1.086A 1.351B 1.248 +.112 1.136 2465 ---- 1.368B 1.116A 1.368B 1.279 +.114 1.165 2470 ---- 1.364B 1.146A 1.363B 1.311 +.115 1.196 2475 ---- 1.548B 1.176A 1.548B 1.344 +.118 1.226 2480 ---- 1.374B 1.206A 1.374B 1.377 +.120 1.257 2485 ---- 1.386B 1.236A 1.380B 1.410 +.121 1.289 2490 ---- 1.377B 1.267A 1.376B 1.444 +.124 1.320 2495 ---- 1.374B 1.298A 1.374B 1.478 +.125 1.353 2500 ---- 1.730B 1.331A 1.730B 1.513 +.128 1.385 2505 ---- ---- 1.363A 1.363A 1.548 +.130 1.418 2510 ---- ---- 1.396A 1.396A 1.583 +.131 1.452 2515 ---- ---- ---- ---- 1.619 +.133 1.486 2520 ---- ---- ---- ---- 1.655 +.135 1.520 2525 ---- 1.920B 1.497A 1.920B 1.692 +.137 1.555 2550 ---- 2.119B 1.673A 2.119B 1.880 +.146 1.734 2575 2.085 2.323B 1.855A 2.086B 2.075 +.153 2 1.922 2600 ---- 2.535B 2.048A 2.535B 2.278 +.160 2.118 2625 ---- 2.750B 2.246A 2.750B 2.487 +.167 2.320 2650 ---- 2.971B 2.453A 2.971B 2.701 +.172 2.529 2675 ---- 3.195B 2.665A 3.195B 2.919 +.176 2.743 2700 ---- 3.423B 2.879A 3.421B 3.141 +.180 2.961 2725 ---- 3.655B 3.100A 3.655B 3.367 +.184 3.183 2750 ---- 3.888B 3.324A 3.888B 3.596 +.187 3.409 2775 ---- 4.124B 3.552A 4.124B 3.827 +.189 3.638 2800 ---- 4.362B 3.783A 4.362B 4.061 +.191 3.870 2825 ---- 4.601B 4.016A 4.600B 4.297 +.193 4.104 2850 ---- 4.842B 4.252A 4.842B 4.535 +.195 4.340 2875 ---- 5.084B 4.488A 5.084B 4.774 +.196 4.578 2900 ---- 5.328B 4.728A 5.328B 5.014 +.197 4.817 2925 ---- 5.448B 4.968A 5.448B 5.256 +.199 5.057 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 2 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 8.040 -.210 8.250 1625 ---- ---- ---- ---- 7.790 -.210 8.000 1650 ---- ---- ---- ---- 7.540 -.210 7.750 1675 ---- ---- ---- ---- 7.290 -.210 7.500 1700 ---- ---- ---- ---- 7.040 -.210 7.250 1725 ---- ---- ---- ---- 6.790 -.210 7.000 1750 ---- ---- ---- ---- 6.540 -.210 6.750 1775 ---- ---- ---- ---- 6.290 -.210 6.500 1800 ---- ---- ---- ---- 6.040 -.210 6.250 1825 ---- ---- ---- ---- 5.790 -.210 6.000 1850 ---- ---- ---- ---- 5.540 -.210 5.750 1875 ---- ---- ---- ---- 5.290 -.210 5.500 1900 ---- ---- ---- ---- 5.040 -.210 5.250 1925 ---- ---- ---- ---- 4.790 -.210 5.000 1950 ---- ---- ---- ---- 4.540 -.210 4.750 1975 ---- ---- ---- ---- 4.290 -.211 4.501 2000 ---- ---- ---- ---- 4.040 -.211 4.251 2010 ---- ---- ---- ---- 3.940 -.211 4.151 2015 ---- ---- ---- ---- 3.890 -.211 4.101 2020 ---- ---- ---- ---- 3.840 -.211 4.051 2025 ---- ---- ---- ---- 3.790 -.211 4.001 2030 ---- ---- ---- ---- 3.740 -.211 3.951 2035 ---- ---- ---- ---- 3.690 -.212 3.902 2040 ---- ---- ---- ---- 3.640 -.212 3.852 2045 ---- ---- ---- ---- 3.590 -.212 3.802 2050 ---- ---- ---- ---- 3.540 -.212 3.752 2055 ---- ---- ---- ---- 3.490 -.212 3.702 2060 ---- ---- ---- ---- 3.440 -.212 3.652 2065 ---- ---- ---- ---- 3.390 -.212 3.602 2070 ---- ---- ---- ---- 3.340 -.213 3.553 2075 ---- ---- ---- ---- 3.290 -.213 3.503 2080 ---- ---- ---- ---- 3.240 -.213 3.453 2085 ---- ---- ---- ---- 3.191 -.212 3.403 2090 ---- ---- ---- ---- 3.141 -.212 3.353 2095 ---- ---- ---- ---- 3.091 -.212 3.303 2100 ---- ---- ---- ---- 3.041 -.213 3.254 2105 ---- ---- ---- ---- 2.991 -.213 3.204 2110 ---- ---- ---- ---- 2.942 -.212 3.154 2115 ---- ---- ---- ---- 2.892 -.212 3.104 2120 ---- ---- ---- ---- 2.842 -.213 3.055 2125 ---- ---- ---- ---- 2.792 -.213 3.005 2130 ---- ---- ---- ---- 2.743 -.212 2.955 2135 ---- ---- ---- ---- 2.693 -.213 2.906 2140 ---- ---- ---- ---- 2.644 -.212 2.856 2145 ---- ---- ---- ---- 2.594 -.212 2.806 2150 ---- ---- ---- ---- 2.545 -.212 2.757 2155 ---- ---- ---- ---- 2.495 -.212 2.707 2160 ---- ---- ---- ---- 2.446 -.212 2.658 2165 ---- ---- ---- ---- 2.396 -.212 2.608 2170 ---- ---- ---- ---- 2.347 -.212 2.559 2175 ---- ---- ---- ---- 2.298 -.211 2.509 2180 ---- ---- ---- ---- 2.249 -.211 2.460 2185 ---- ---- ---- ---- 2.200 -.211 2.411 2190 ---- ---- ---- ---- 2.151 -.210 2.361 2195 ---- ---- ---- ---- 2.102 -.210 2.312 2200 ---- ---- 1.745A 1.745A 2.053 -.210 2.263 1 2205 ---- ---- ---- ---- 2.005 -.209 2.214 2210 ---- ---- ---- ---- 1.956 -.210 2.166 2215 ---- ---- ---- ---- 1.908 -.209 2.117 1 2220 ---- ---- ---- ---- 1.860 -.208 2.068 2225 ---- ---- 1.512A 1.512A 1.812 -.208 2.020 2230 ---- ---- ---- ---- 1.764 -.208 1.972 1 2235 ---- ---- ---- ---- 1.716 -.208 1.924 2240 ---- ---- ---- ---- 1.669 -.207 1.876 2245 ---- ---- ---- ---- 1.622 -.206 1.828 2250 ---- 1.872B 1.285A 1.285A 1.575 -.206 1.781 1 2255 ---- ---- 1.284A 1.284A 1.529 -.205 1.734 2260 ---- ---- 1.241A 1.241A 1.482 -.205 1.687 2265 ---- ---- 1.198A 1.198A 1.437 -.203 1.640 2270 ---- ---- 1.157A 1.157A 1.391 -.203 1.594 2275 1.291 1.635B 1.071A 1.460B 1.346 -.202 1 1.548 1 2280 ---- ---- 1.075A 1.075A 1.302 -.201 1.503 2285 ---- ---- 1.035A 1.035A 1.258 -.200 1.458 2290 ---- ---- .996A .996A 1.214 -.199 1.413 2295 ---- ---- .958A .958A 1.171 -.198 1.369 1 2300 ---- 1.404B .874A .874A 1.128 -.197 1.325 2 2305 ---- 1.299B .885A .885A 1.086 -.195 1.281 2310 ---- 1.253B .850A .850A 1.045 -.193 1.238 2315 ---- 1.209B .816A .816A 1.004 -.192 1.196 2320 ---- 1.164B .784A .784A .964 -.190 1.154 2 2325 ---- 1.186B .695A .695A .925 -.187 1.112 2330 ---- 1.076B .663A .663A .886 -.185 1.071 2335 ---- 1.033B .632A .632A .848 -.183 1.031 2340 ---- ---- .606A .606A .811 -.180 .991 2345 ---- ---- .577A .577A .774 -.178 .952 2350 ---- .977B .542A .542A .739 -.175 .914 8 2355 ---- ---- .515A .515A .704 -.172 .876 4 2360 ---- ---- .488A .488A .670 -.170 .840 1 2365 ---- ---- .462A .462A .638 -.166 .804 1 2370 ---- ---- .437A .437A .606 -.163 .769 5 2375 ---- .789B .413A .413A .575 -.161 .736 2380 ---- .721B .390A .390A .545 -.158 .703 1 2385 ---- .718B .369A .369A .516 -.155 .671 2 2390 ---- .685B .348A .348A .489 -.151 .640 2 2395 ---- .652B .328A .328A .462 -.148 .610 2400 ---- .621B .308A .308A .437 -.143 .580 6 5 2405 ---- .587B .290A .290A .413 -.138 .551 2410 ---- .561B .273A .273A .390 -.134 .524 2415 ---- .531B .257A .257A .367 -.130 .497 2420 ---- .502B .241A .241A .346 -.125 .471 2425 ---- .476B .226A .226A .326 -.120 .446 2430 ---- .451B .212A .212A .307 -.115 .422 2 2435 ---- .426B .198A .198A .288 -.111 .399 2440 ---- .401B .185A .185A .271 -.107 .378 2 2445 ---- .379B .173A .173A .254 -.103 .357 2450 ---- .358B .162A .162A .238 -.099 .337 10 2455 ---- .337B .152A .152A .222 -.096 .318 2460 ---- .317B .142A .142A .208 -.092 .300 2465 ---- .298B .133A .133A .194 -.089 .283 2470 ---- .280B .125A .125A .181 -.086 .267 2475 ---- .262B .117A .117A .169 -.083 .252 13 2480 ---- .246B .110A .110A .158 -.079 .237 6 2485 ---- .230B .102A .102A .147 -.076 .223 4 2490 ---- .216B .096A .096A .137 -.073 .210 5 2495 ---- .202B .090A .090A .127 -.070 .197 4 2500 ---- .190B .085A .085A .119 -.066 .185 4 3 2505 ---- .178B .079A .079A .110 -.064 .174 5 2510 ---- .166B .075A .075A .103 -.060 .163 2515 ---- .155B .070A .070A .095 -.058 .153 2520 ---- .145B .066A .066A .089 -.054 .143 2525 ---- .135B .062A .062A .083 -.051 .134 2550 ---- ---- .046A .046A .057 -.040 .097 8 2575 ---- ---- .034A .034A .040 -.031 .071 5 2600 ---- ---- .027A .027A .029 -.023 .052 2625 ---- ---- .021A .021A .021 -.018 .039 2650 ---- ---- .017A .017A .016 -.014 .030 2675 ---- ---- .015A .015A .012 -.011 .023 9 2700 ---- ---- .012A .012A .010 -.008 .018 2725 ---- ---- .011A .011A .008 -.006 .014 11 2750 ---- ---- .010A .010A .006 -.005 .011 2775 ---- ---- ---- ---- .005 -.004 .009 2800 ---- ---- ---- ---- .004 -.003 .007 2825 ---- ---- ---- ---- .004 -.002 .006 2850 ---- ---- ---- ---- .003 -.003 .006 2875 ---- ---- ---- ---- .003 -.002 .005 2900 ---- ---- ---- ---- .002 -.002 .004 2925 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 126 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 40 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.001 .002 1 1975 ---- ---- ---- ---- .001 -.002 .003 2000 ---- ---- ---- ---- .001 -.002 .003 15 2010 ---- ---- ---- ---- .001 -.002 .003 2015 ---- ---- ---- ---- .001 -.002 .003 2020 ---- ---- ---- ---- .001 -.003 .004 2025 ---- ---- ---- ---- .001 -.003 .004 2030 ---- ---- ---- ---- .001 -.003 .004 2035 ---- ---- ---- ---- .001 -.003 .004 2040 ---- ---- ---- ---- .001 -.003 .004 2045 ---- ---- ---- ---- .001 -.003 .004 2050 ---- ---- ---- ---- .001 -.003 .004 2 2055 ---- ---- ---- ---- .001 -.003 .004 2060 ---- ---- ---- ---- .001 -.004 .005 2065 ---- ---- ---- ---- .002 -.003 .005 2070 ---- ---- ---- ---- .002 -.003 .005 1 2075 ---- ---- ---- ---- .002 -.003 .005 2080 ---- ---- ---- ---- .002 -.003 .005 2085 ---- ---- ---- ---- .002 -.003 .005 2090 ---- ---- ---- ---- .002 -.004 .006 14 2095 ---- ---- ---- ---- .003 -.003 .006 2100 ---- ---- ---- ---- .003 -.003 .006 2105 ---- ---- ---- ---- .003 -.003 .006 2110 ---- ---- ---- ---- .003 -.003 .006 2115 ---- ---- ---- ---- .004 -.003 .007 5 2120 ---- ---- ---- ---- .004 -.003 .007 2125 ---- ---- ---- ---- .004 -.003 .007 2130 ---- ---- ---- ---- .005 -.002 .007 7 2135 ---- ---- ---- ---- .005 -.003 .008 2140 ---- ---- ---- ---- .005 -.003 .008 1 2145 ---- ---- ---- ---- .006 -.002 .008 1 2150 ---- ---- ---- ---- .006 -.003 .009 5 2155 ---- ---- ---- ---- .007 -.002 .009 4 2160 ---- ---- .008A .008A .007 -.003 .010 1 2165 ---- .011B .008A .008A .008 -.002 .010 6 2170 ---- .013B .009A .009A .009 -.002 .011 5 2175 ---- .014B .009A .009A .010 -.001 .011 30 2180 ---- .015B .010A .010A .011 -.001 .012 2185 ---- .017B .011A .011A .011 -.002 .013 2190 ---- .019B .012A .012A .012 -.001 .013 8 2195 ---- .021B .012A .012A .014 UNCH .014 2200 ---- .024B .013A .024B .015 UNCH .015 53 2205 ---- .026B .014A .026B .016 UNCH .016 2210 ---- .029B .015A .029B .018 UNCH .018 7 2215 ---- .032B .017A .032B .019 UNCH .019 2220 ---- .036B .018A .036B .021 +.001 .020 2225 ---- .039B .019A .039B .023 +.001 .022 1 2230 ---- .043B .021A .043B .025 +.001 .024 1 2235 ---- .048B .023A .048B .028 +.003 .025 2240 ---- .053B .025A .053B .030 +.002 .028 2245 ---- .058B .027A .058B .033 +.003 .030 2 2250 ---- .064B .029A .064B .036 +.003 .033 9 2255 ---- .070B .031A .070B .040 +.005 .035 10 2260 ---- .076B .034A .076B .044 +.005 .039 2265 ---- .083B .037A .083B .048 +.006 .042 2270 ---- .091B .039A .091B .053 +.007 .046 2275 ---- .099B .043A .099B .058 +.008 .050 2 7 2280 ---- .108B .046A .108B .063 +.009 .054 6 2285 ---- .118B .050A .118B .069 +.010 .059 5 2290 ---- .128B .055A .128B .075 +.011 .064 4 2295 ---- .139B .059A .139B .082 +.012 .070 3 2300 ---- .150B .064A .150B .089 +.013 .076 1 2305 ---- .163B .070A .163B .097 +.014 .083 2310 ---- .176B .076A .176B .106 +.016 .090 11 2315 ---- .190B .082A .190B .115 +.018 .097 2320 ---- .204B .088A .204B .125 +.020 .105 2 6 2325 ---- .221B .096A .221B .136 +.023 .113 13 2330 ---- .237B .103A .237B .147 +.025 .122 1 2335 ---- .255B .112A .255B .159 +.027 .132 2340 ---- .274B .120A .274B .171 +.029 .142 2345 ---- .294B .130A .294B .185 +.032 .153 2350 ---- .315B .140A .315B .199 +.034 .165 2355 ---- .337B .150A .337B .215 +.038 .177 5 2360 ---- .360B .162A .360B .231 +.041 .190 2365 ---- .384B .174A .384B .248 +.043 .205 2370 ---- .409B .186A .409B .266 +.046 .220 2375 ---- .436B .200A .436B .285 +.049 .236 2380 ---- .463B .215A .463B .305 +.052 .253 2385 ---- .491B .232A .491B .326 +.055 .271 2390 ---- .520B .248A .520B .349 +.059 .290 2395 ---- .549B .266A .549B .372 +.062 .310 2400 ---- .582B .284A .582B .397 +.067 .330 2405 ---- .606B .303A .605B .423 +.071 .352 2410 ---- .639B .323A .636B .449 +.075 .374 2415 ---- .673B .345A .673B .477 +.080 .397 2420 ---- .708B .367A .701B .506 +.085 .421 2425 ---- .749B .391A .749B .536 +.090 .446 2430 ---- .768B .415A .764B .567 +.095 .472 2435 ---- .769B .440A .763B .598 +.099 .499 2440 ---- .785B .467A .769B .630 +.102 .528 2445 ---- .824B .494A .764B .663 +.106 .557 2450 ---- .937B .521A .937B .697 +.110 .587 10 2455 ---- .906B .552A .777B .732 +.114 .618 2460 ---- .947B .580A .785B .767 +.117 .650 2465 ---- .988B .612A .780B .804 +.121 .683 2470 ---- 1.030B .647A .789B .841 +.124 .717 2475 ---- 1.141B .675A 1.141B .878 +.127 .751 1 2480 ---- 1.116B .715A .790B .917 +.131 .786 2485 ---- 1.160B .749A .749A .956 +.134 .822 4 2490 ---- 1.204B .784A .784A .996 +.137 .859 1 2495 ---- 1.249B .893A .893A 1.037 +.141 .896 1 2500 ---- 1.361B .851A 1.361B 1.078 +.144 .934 2505 ---- 1.341B .965A .965A 1.119 +.146 .973 2510 ---- 1.387B 1.003A 1.003A 1.162 +.150 1.012 2515 ---- 1.434B 1.042A 1.042A 1.204 +.152 1.052 2520 ---- 1.453B 1.080A 1.080A 1.248 +.156 1.092 2525 ---- 1.587B 1.043A 1.587B 1.291 +.158 1.133 1 2550 ---- 1.822B 1.253A 1.822B 1.516 +.170 1.346 2575 ---- 2.061B 1.475A 2.061B 1.749 +.180 1.569 2600 ---- 2.256B 1.704A 2.256B 1.987 +.187 1.800 2625 ---- 2.288B 1.941A 2.288B 2.229 +.192 2.037 2650 ---- 2.316B 2.181A 2.316B 2.474 +.196 2.278 2675 ---- ---- ---- ---- 2.720 +.199 2.521 2700 ---- ---- ---- ---- 2.967 +.202 2.765 2725 ---- ---- ---- ---- 3.215 +.204 3.011 2750 ---- ---- ---- ---- 3.464 +.206 3.258 2775 ---- ---- ---- ---- 3.713 +.207 3.506 2800 ---- ---- ---- ---- 3.962 +.207 3.755 2825 ---- ---- ---- ---- 4.211 +.207 4.004 2850 ---- ---- ---- ---- 4.461 +.208 4.253 2875 ---- ---- ---- ---- 4.711 +.209 4.502 2900 ---- ---- ---- ---- 4.960 +.208 4.752 2925 ---- ---- ---- ---- 5.210 +.209 5.001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 309 M4S JAN23 Silver Weekly Monday Option - Week 4 CALL 1725 ---- ---- ---- ---- 6.790 -.211 7.001 1750 ---- ---- ---- ---- 6.540 -.211 6.751 1775 ---- ---- ---- ---- 6.291 -.210 6.501 1800 ---- ---- ---- ---- 6.041 -.211 6.252 1825 ---- ---- ---- ---- 5.792 -.211 6.003 1850 ---- ---- ---- ---- 5.542 -.211 5.753 1875 ---- ---- ---- ---- 5.293 -.211 5.504 1900 ---- ---- ---- ---- 5.044 -.211 5.255 1925 ---- ---- ---- ---- 4.795 -.212 5.007 1950 ---- ---- ---- ---- 4.547 -.211 4.758 1975 ---- ---- ---- ---- 4.299 -.211 4.510 2000 ---- ---- ---- ---- 4.052 -.211 4.263 2025 ---- ---- ---- ---- 3.806 -.210 4.016 2050 ---- ---- ---- ---- 3.561 -.210 3.771 2075 ---- ---- 3.006A 3.006A 3.318 -.208 3.526 2100 ---- ---- 2.768A 2.768A 3.076 -.208 3.284 2125 ---- 3.135B 2.534A 2.534A 2.837 -.207 3.044 2135 ---- ---- ---- ---- 2.743 -.205 2.948 2140 ---- ---- ---- ---- 2.696 -.205 2.901 2145 ---- ---- ---- ---- 2.649 -.205 2.854 2150 ---- 2.896B 2.304A 2.304A 2.602 -.204 2.806 2155 ---- ---- ---- ---- 2.556 -.203 2.759 2160 ---- ---- ---- ---- 2.509 -.204 2.713 2165 ---- ---- ---- ---- 2.463 -.203 2.666 2170 ---- ---- ---- ---- 2.417 -.202 2.619 2175 ---- 2.660B 2.080A 2.080A 2.371 -.202 2.573 1 2180 ---- ---- 2.097A 2.097A 2.326 -.201 2.527 2185 ---- ---- 2.053A 2.053A 2.280 -.201 2.481 2190 ---- ---- 2.010A 2.010A 2.235 -.200 2.435 2195 ---- ---- 1.968A 1.968A 2.191 -.199 2.390 2200 ---- 2.428B 1.863A 1.863A 2.146 -.199 2.345 2205 ---- ---- 1.883A 1.883A 2.102 -.198 2.300 2210 ---- ---- 1.842A 1.842A 2.058 -.197 2.255 2215 ---- ---- 1.801A 1.801A 2.014 -.196 2.210 2220 ---- ---- 1.760A 1.760A 1.971 -.195 2.166 2225 ---- 2.202B 1.658A 1.658A 1.928 -.194 2.122 2230 ---- ---- 1.681A 1.681A 1.886 -.193 2.079 2235 ---- 2.036B 1.642A 1.642A 1.843 -.192 2.035 2240 ---- ---- 1.604A 1.604A 1.801 -.191 1.992 2245 ---- ---- 1.566A 1.566A 1.760 -.190 1.950 2250 ---- 1.983B 1.463A 1.463A 1.719 -.188 1.907 2255 ---- ---- 1.491A 1.491A 1.678 -.187 1.865 2260 ---- ---- 1.455A 1.455A 1.638 -.186 1.824 2265 ---- ---- 1.420A 1.420A 1.599 -.184 1.783 2270 ---- ---- 1.384A 1.384A 1.559 -.183 1.742 2275 ---- 1.773B 1.279A 1.279A 1.521 -.180 1.701 2280 ---- ---- 1.318A 1.318A 1.482 -.179 1.661 2285 ---- ---- 1.285A 1.285A 1.445 -.177 1.622 2290 ---- ---- 1.252A 1.252A 1.407 -.176 1.583 2295 ---- ---- 1.149A 1.149A 1.371 -.173 1.544 2300 ---- 1.569B 1.111A 1.111A 1.334 -.172 1.506 2305 ---- ---- 1.079A 1.079A 1.299 -.169 1.468 2310 ---- ---- 1.053A 1.053A 1.263 -.168 1.431 2315 ---- ---- 1.022A 1.022A 1.229 -.165 1.394 2320 ---- ---- .992A .992A 1.195 -.163 1.358 2 2325 ---- 1.381B .956A .956A 1.161 -.161 1.322 2330 ---- ---- .934A .934A 1.128 -.159 1.287 2335 ---- ---- .899A .899A 1.095 -.158 1.253 2340 ---- ---- .871A .871A 1.063 -.156 1.219 2345 ---- ---- .844A .844A 1.031 -.155 1.186 2350 ---- 1.206B .818A .818A 1.001 -.152 1.153 1 2355 ---- 1.159B .792A .792A .970 -.151 1.121 2 2360 ---- 1.137B .766A .766A .941 -.148 1.089 1 2365 ---- 1.105B .742A .742A .912 -.146 1.058 3 2370 ---- 1.071B .718A .718A .884 -.143 1.027 1 2375 ---- 1.044B .694A .694A .857 -.140 .997 2380 .670 1.008B .670 .897B .830 -.137 2 .967 2 2385 ---- .978B .649A .649A .804 -.134 .938 2390 ---- .949B .627A .627A .779 -.131 .910 2395 ---- .923B .606A .606A .755 -.127 .882 2400 .711 .896B .585A .708A .731 -.124 1 .855 5 2405 ---- .867B .565A .565A .707 -.122 .829 2410 ---- .840B .546A .546A .685 -.118 .803 2415 ---- .814B .527A .527A .663 -.114 .777 2420 ---- .788B .509A .509A .641 -.112 .753 2425 ---- .763B .491A .491A .620 -.109 .729 6 2430 ---- .737B .474A .474A .599 -.106 .705 2435 ---- .714B .457A .457A .579 -.103 .682 2440 ---- .691B .441A .441A .560 -.100 .660 2445 ---- .668B .426A .426A .540 -.098 .638 2450 ---- .646B .410A .410A .522 -.095 .617 1 2455 ---- .624B .396A .396A .504 -.093 .597 2460 ---- .603B .381A .381A .486 -.091 .577 2465 ---- .582B .368A .368A .469 -.089 .558 2 2 2470 ---- .562B .354A .354A .452 -.087 .539 2475 ---- .542B .342A .342A .436 -.084 .520 2480 ---- .523B .327A .327A .420 -.083 .503 2485 ---- .506B .315A .315A .405 -.081 .486 2490 ---- .488B .304A .304A .390 -.079 .469 2495 ---- .471B .293A .293A .376 -.077 .453 2500 ---- .454B .282A .282A .363 -.074 .437 10 2505 ---- .438B .272A .272A .349 -.073 .422 2510 ---- .422B .261A .261A .336 -.071 .407 2515 ---- .406B .252A .252A .324 -.069 .393 2520 ---- .391B .242A .242A .312 -.067 .379 2525 ---- .377B .233A .233A .301 -.064 .365 2550 ---- .314B .194A .194A .249 -.055 1 .304 1 2575 ---- .259B .160A .160A .207 -.046 .253 2600 ---- .214B .133A .133A .171 -.039 .210 2625 ---- .176B .111A .111A .142 -.033 .175 1 2650 ---- ---- .093A .093A .118 -.027 1 .145 2675 ---- ---- .077A .077A .098 -.023 .121 2700 ---- ---- .066A .066A .082 -.019 .101 2725 ---- ---- .057A .057A .068 -.017 .085 2750 ---- ---- .050A .050A .058 -.015 .073 2775 ---- ---- .044A .044A .049 -.013 .062 2800 ---- ---- .039A .039A .042 -.011 .053 2825 ---- ---- .035A .035A .037 -.009 .046 2850 ---- ---- .032A .032A .032 -.009 .041 2875 ---- ---- .029A .029A .028 -.008 .036 1 2900 ---- ---- .026A .026A .025 -.007 .032 2925 ---- ---- .024A .024A .022 -.006 .028 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 40 M4S JAN23 Silver Weekly Monday Option - Week 4 PUT 1725 ---- ---- ---- ---- .006 -.001 .007 1750 ---- ---- ---- ---- .006 -.002 .008 1775 ---- ---- ---- ---- .006 -.002 .008 1800 ---- ---- ---- ---- .007 -.002 .009 1825 ---- ---- ---- ---- .008 -.002 .010 1850 ---- ---- ---- ---- .008 -.002 .010 1875 ---- ---- ---- ---- .009 -.002 .011 1900 ---- ---- ---- ---- .010 -.002 .012 1925 ---- ---- ---- ---- .012 -.002 .014 1950 ---- ---- ---- ---- .014 -.001 .015 1 1975 ---- ---- ---- ---- .016 -.002 .018 2000 ---- ---- ---- ---- .019 -.001 .020 2025 .029 .029 .029 .027A .023 UNCH 1 .023 1 2050 ---- .032B ---- .032B .027 -.001 .028 2075 ---- .040B ---- .040B .034 +.001 .033 1 2100 ---- .052B ---- .052B .042 +.002 .040 2125 ---- .066B .049A .066B .053 +.003 .050 2135 ---- .074B .053A .074B .058 +.004 .054 2140 ---- .078B .055A .078B .061 +.004 .057 2145 ---- .082B .058A .082B .064 +.005 .059 2150 ---- .086B .060A .086B .067 +.005 .062 2 2 2155 ---- .091B .063A .091B .071 +.006 .065 1 2160 ---- .095B .065A .095B .074 +.006 .068 2165 ---- .101B .068A .101B .078 +.007 .071 2170 ---- .106B .071A .106B .082 +.007 .075 2175 ---- .111B .074A .111B .086 +.008 .078 2180 ---- .118B .078A .118B .090 +.008 .082 2185 ---- .124B .081A .124B .095 +.009 .086 2190 ---- .130B .085A .130B .100 +.010 .090 2195 ---- .138B .089A .138B .105 +.010 .095 2200 ---- .145B .093A .145B .110 +.010 .100 25 2205 ---- .152B .097A .152B .116 +.011 .105 2210 ---- .161B .102A .161B .122 +.012 .110 2215 ---- .169B .107A .169B .128 +.013 .115 2220 ---- .177B .112A .177B .135 +.014 .121 1 1 2225 ---- .187B .117A .187B .142 +.015 .127 2230 ---- .197B .122A .197B .149 +.016 .133 2235 ---- .206B .128A .206B .157 +.017 .140 8 2240 ---- .217B .134A .217B .165 +.018 .147 2245 ---- .228B .141A .228B .174 +.020 .154 1 2250 ---- .240B .148A .240B .183 +.021 .162 1 2255 ---- .252B .155A .252B .192 +.023 .169 5 2260 ---- .265B .162A .265B .202 +.024 .178 2265 ---- .278B .170A .278B .212 +.026 .186 2270 ---- .291B .178A .291B .222 +.026 .196 2275 ---- .306B .187A .306B .234 +.029 .205 8 2280 ---- .320B .196A .320B .245 +.030 .215 2285 ---- .336B .205A .336B .257 +.032 .225 2290 ---- .351B .215A .351B .270 +.034 .236 2295 ---- .367B .225A .367B .283 +.036 .247 2300 ---- .385B .236A .385B .297 +.038 .259 35 2305 ---- .403B .247A .403B .311 +.040 .271 1 2310 ---- .421B .259A .421B .326 +.042 .284 2315 ---- .439B .271A .439B .341 +.044 .297 2320 ---- .458B .284A .458B .356 +.045 .311 1 2325 ---- .478B .297A .478B .373 +.048 .325 2330 ---- .499B .311A .499B .389 +.049 .340 2335 ---- .521B .325A .521B .407 +.052 .355 2340 ---- .542B .339A .542B .424 +.053 .371 2345 ---- .565B .354A .565B .443 +.055 .388 2350 ---- .588B .372A .588B .462 +.057 .405 6 2355 ---- .612B .388A .612B .482 +.060 .422 2360 ---- .637B .405A .637B .502 +.061 .441 2365 ---- .662B .423A .662B .523 +.064 .459 2370 ---- .688B .441A .688B .545 +.067 .478 2375 .621 .714B .460A .632B .568 +.070 1 .498 1 2380 .713 .741B .480A .668B .591 +.073 2 .518 2385 ---- .769B .499A .769B .615 +.076 .539 1 2390 ---- .797B .519A .797B .639 +.078 .561 2395 ---- .825B .540A .825B .665 +.082 .583 2400 .712 .855B .561A .642A .691 +.085 1 .606 2405 ---- .885B .584A .885B .717 +.088 .629 2410 ---- .915B .606A .915B .745 +.092 .653 2415 ---- .946B .630A .946B .772 +.094 .678 2420 ---- .978B .655A .978B .801 +.098 .703 2425 ---- 1.011B .680A 1.011B .829 +.100 .729 1 2430 ---- 1.037B .704A 1.036B .859 +.104 .755 2435 ---- 1.072B .730A 1.063B .888 +.106 .782 2440 ---- 1.104B .758A 1.104B .919 +.109 .810 2445 ---- 1.138B .784A 1.138B .949 +.111 .838 2450 ---- 1.181B .811A 1.181B .981 +.114 .867 2455 ---- 1.209B .840A 1.209B 1.012 +.116 .896 2460 ---- 1.245B .869A 1.244B 1.045 +.119 .926 2465 ---- 1.281B .898A 1.281B 1.077 +.120 .957 2470 ---- 1.317B .928A 1.317B 1.111 +.123 .988 2475 ---- 1.361B .959A 1.361B 1.144 +.125 1.019 2480 ---- 1.320B .989A 1.310B 1.179 +.128 1.051 2485 ---- 1.356B 1.020A 1.325B 1.213 +.129 1.084 2490 ---- 1.396B 1.053A 1.345B 1.248 +.131 1.117 2495 ---- 1.436B 1.092A 1.345B 1.284 +.133 1.151 2500 ---- 1.553B 1.119A 1.553B 1.320 +.135 1.185 2505 ---- 1.518B 1.158A 1.347B 1.357 +.137 1.220 2510 ---- 1.560B 1.192A 1.352B 1.394 +.139 1.255 2515 ---- 1.600B 1.227A 1.357B 1.432 +.142 1.290 2520 ---- 1.642B 1.262A 1.359B 1.470 +.144 1.326 2525 ---- 1.755B 1.289A 1.289A 1.508 +.145 1.363 2550 ---- 1.965B 1.474A 1.965B 1.706 +.155 1.551 2575 ---- 2.181B 1.669A 2.181B 1.913 +.164 1.749 2600 ---- 2.405B 1.871A 2.405B 2.127 +.171 1.956 2625 ---- 2.633B 2.083A 2.633B 2.347 +.177 2.170 2650 ---- 2.865B 2.301A 2.865B 2.573 +.183 2.390 2675 ---- 3.100B 2.527A 3.100B 2.802 +.187 2.615 2700 ---- 3.340B 2.756A 3.340B 3.036 +.191 2.845 2725 ---- 3.580B 2.987A 3.580B 3.272 +.193 3.079 2750 ---- 3.822B 3.222A 3.822B 3.511 +.195 3.316 2775 ---- 3.969B 3.460A 3.969B 3.752 +.197 3.555 2800 ---- 4.035B 3.700A 4.033B 3.995 +.199 3.796 2825 ---- 4.062B 3.944A 4.062B 4.239 +.200 4.039 2850 ---- ---- ---- ---- 4.484 +.201 4.283 2875 ---- ---- ---- ---- 4.730 +.203 4.527 2900 ---- ---- ---- ---- 4.977 +.204 4.773 2925 ---- ---- ---- ---- 5.224 +.205 5.019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 101 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.792 -.212 6.004 1850 ---- ---- ---- ---- 5.543 -.212 5.755 1875 ---- ---- ---- ---- 5.295 -.212 5.507 1900 ---- ---- ---- ---- 5.047 -.212 5.259 1925 ---- ---- ---- ---- 4.800 -.211 5.011 1950 ---- ---- ---- ---- 4.553 -.211 4.764 1975 ---- ---- ---- ---- 4.307 -.210 4.517 2000 ---- ---- ---- ---- 4.062 -.209 4.271 2025 ---- ---- ---- ---- 3.818 -.209 4.027 2050 ---- ---- 3.268A 3.268A 3.576 -.207 3.783 2075 ---- ---- 3.030A 3.030A 3.336 -.206 3.542 2100 ---- 3.394B 2.796A 2.796A 3.099 -.204 3.303 2125 ---- 3.157B 2.568A 2.568A 2.865 -.203 3.068 2150 ---- 2.922B 2.344A 2.344A 2.635 -.200 2.835 2175 ---- 2.692B 2.127A 2.127A 2.411 -.197 2.608 2200 ---- 2.466B 1.919A 1.919A 2.193 -.193 2.386 2220 ---- ---- ---- ---- 2.023 -.190 2.213 2225 ---- 2.248B 1.720A 1.720A 1.982 -.188 2.170 2230 ---- ---- ---- ---- 1.941 -.187 2.128 2235 ---- ---- ---- ---- 1.900 -.186 2.086 2240 ---- ---- ---- ---- 1.860 -.185 2.045 2245 ---- ---- ---- ---- 1.820 -.184 2.004 2250 ---- 2.036B 1.533A 1.533A 1.780 -.183 1.963 2255 ---- ---- ---- ---- 1.741 -.182 1.923 2260 ---- ---- ---- ---- 1.703 -.180 1.883 2265 ---- ---- ---- ---- 1.664 -.179 1.843 2270 ---- ---- ---- ---- 1.627 -.177 1.804 2275 ---- 1.831B 1.358A 1.358A 1.589 -.176 1.765 2280 ---- ---- ---- ---- 1.552 -.175 1.727 2285 ---- ---- ---- ---- 1.516 -.173 1.689 2290 ---- ---- ---- ---- 1.480 -.172 1.652 2295 ---- ---- ---- ---- 1.445 -.170 1.615 2300 ---- 1.640B 1.195A 1.195A 1.410 -.168 1.578 2305 ---- ---- ---- ---- 1.375 -.167 1.542 2310 ---- ---- ---- ---- 1.342 -.165 1.507 2315 ---- ---- ---- ---- 1.308 -.164 1.472 2320 ---- ---- ---- ---- 1.275 -.162 1.437 2325 ---- 1.457B 1.046A 1.046A 1.243 -.160 1.403 2330 ---- ---- 1.018A 1.018A 1.211 -.158 1.369 2335 ---- ---- .991A .991A 1.180 -.156 1.336 2340 ---- ---- .964A .964A 1.150 -.154 1.304 2345 ---- ---- .937A .937A 1.119 -.153 1.272 2350 ---- 1.289B .911A .911A 1.090 -.150 1.240 2355 ---- ---- .886A .886A 1.061 -.148 1.209 2360 ---- ---- .861A .861A 1.033 -.145 1.178 2365 ---- ---- .837A .837A 1.005 -.143 1.148 2370 ---- ---- .813A .813A .978 -.141 1.119 2375 ---- 1.132B .790A .790A .951 -.139 1.090 2380 ---- ---- .767A .767A .925 -.136 1.061 2385 ---- 1.038B .745A .745A .899 -.135 1.034 2390 ---- 1.040B .724A .724A .874 -.132 1.006 2395 ---- 1.018B .702A .702A .850 -.129 .979 2400 ---- .991B .682A .682A .826 -.127 .953 4 2405 ---- .964B .662A .662A .803 -.124 .927 2410 ---- .937B .642A .642A .780 -.122 .902 1 2415 ---- .912B .623A .623A .758 -.119 .877 2420 ---- .886B .605A .605A .736 -.117 .853 2425 ---- .861B .587A .587A .715 -.114 .829 2430 ---- .837B .569A .569A .694 -.112 .806 2435 ---- .814B .552A .552A .674 -.109 .783 2440 ---- .791B .535A .535A .654 -.107 .761 2445 ---- .768B .519A .519A .635 -.104 .739 2450 ---- .745B .503A .503A .616 -.102 .718 2455 ---- .724B .488A .488A .598 -.099 .697 2460 ---- .702B .473A .473A .580 -.097 .677 2465 ---- .682B .458A .458A .563 -.094 .657 2470 ---- .663B .444A .444A .546 -.092 .638 2475 ---- .643B .431A .431A .530 -.089 .619 2480 ---- .623B .417A .417A .514 -.087 .601 2485 ---- .605B .405A .405A .498 -.085 .583 4 2490 ---- .587B .392A .392A .483 -.083 .566 2495 ---- .569B .378A .378A .469 -.080 .549 2500 ---- .552B .366A .366A .454 -.078 .532 2505 ---- .535B .355A .355A .440 -.076 .516 2510 ---- .519B .343A .343A .427 -.074 .501 2515 ---- .503B .333A .333A .414 -.071 .485 2520 ---- .486B .322A .322A .401 -.070 .471 2525 ---- .472B .312A .312A .389 -.067 .456 2550 ---- .402B .266A .266A .332 -.059 .391 2575 ---- .344B .227A .227A .283 -.051 .334 2600 ---- .293B .194A .194A .241 -.045 .286 2625 ---- .248B .167A .167A .206 -.038 .244 2650 ---- .211B .143A .143A .176 -.033 .209 11 2675 ---- ---- .123A .123A .150 -.029 .179 2700 ---- ---- .105A .105A .128 -.025 .153 2725 ---- ---- .092A .092A .110 -.022 .132 2750 ---- ---- .080A .080A .095 -.019 .114 1 1 2775 ---- ---- .070A .070A .082 -.017 .099 2800 ---- ---- .061A .061A .071 -.015 .086 2825 ---- ---- .054A .054A .062 -.013 .075 2850 ---- ---- .049A .049A .055 -.011 .066 11 2875 ---- ---- .045A .045A .048 -.011 .059 2900 ---- ---- .040A .040A .043 -.009 .052 2925 ---- ---- .037A .037A .038 -.008 .046 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 32 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .010 -.003 .013 1850 ---- ---- ---- ---- .012 -.003 .015 1875 ---- ---- ---- ---- .014 -.003 .017 1900 ---- ---- ---- ---- .016 -.003 .019 1925 ---- ---- ---- ---- .019 -.002 .021 1950 ---- ---- ---- ---- .022 -.001 .023 1975 ---- ---- ---- ---- .026 UNCH .026 2000 ---- .032B ---- .032B .030 -.001 .031 1 2025 ---- .039B ---- .039B .036 UNCH .036 2050 ---- .049B ---- .049B .044 +.002 .042 2075 ---- .062B ---- .062B .054 +.003 .051 2100 ---- .077B ---- .077B .066 +.004 .062 1 2125 ---- .098B .074A .098B .082 +.006 .076 2150 ---- .124B .090A .124B .102 +.009 .093 2175 ---- .157B .108A .157B .127 +.012 .115 2200 ---- .197B .134A .197B .158 +.016 .142 2220 ---- .236B .158A .158A .189 +.020 .169 2225 ---- .247B .165A .247B .197 +.021 .176 2230 ---- .259B .172A .172A .206 +.022 .184 2235 ---- .271B .179A .179A .215 +.023 .192 2240 ---- .284B .187A .284B .225 +.025 .200 2245 ---- .296B .195A .195A .235 +.026 .209 2250 ---- .310B .203A .310B .245 +.027 .218 2255 ---- .323B .212A .212A .256 +.028 .228 2260 ---- .337B .221A .221A .267 +.029 .238 2265 ---- .352B .230A .230A .279 +.031 .248 2270 ---- .367B .240A .367B .291 +.032 .259 2275 ---- .382B .250A .250A .303 +.033 .270 2280 ---- .399B .261A .261A .316 +.035 .281 2285 ---- .416B .272A .272A .330 +.037 .293 2290 ---- .432B .283A .283A .344 +.038 .306 2295 ---- .451B .295A .295A .358 +.039 .319 2300 ---- .468B .307A .307A .373 +.041 .332 2305 ---- .488B .320A .320A .388 +.042 .346 2310 ---- .507B .333A .333A .404 +.044 .360 2315 ---- .527B .347A .347A .421 +.046 .375 2320 ---- .547B .361A .361A .438 +.048 .390 1 2325 ---- .567B .376A .376A .455 +.049 .406 1 2330 ---- .589B .391A .589B .474 +.052 .422 2335 ---- .611B .406A .406A .492 +.053 .439 2340 ---- .634B .424A .634B .512 +.056 .456 2345 ---- .659B .441A .659B .531 +.057 .474 2350 ---- .682B .458A .682B .552 +.060 .492 2355 ---- .707B .476A .476A .573 +.062 .511 2360 ---- .732B .494A .732B .594 +.064 .530 2365 ---- .757B .513A .757B .616 +.066 .550 1 2370 ---- .783B .532A .783B .639 +.068 .571 1 2375 ---- .809B .552A .809B .662 +.070 .592 2380 ---- .836B .572A .836B .686 +.073 .613 2385 ---- .864B .593A .864B .710 +.075 .635 2390 ---- .892B .614A .892B .735 +.078 .657 2395 ---- .921B .636A .921B .760 +.080 .680 2400 ---- .950B .659A .950B .786 +.082 .704 2405 ---- .980B .682A .980B .813 +.085 .728 2410 ---- 1.010B .705A 1.010B .840 +.088 .752 2415 ---- 1.041B .730A 1.041B .867 +.090 .777 2420 1.050 1.072B .754A .846A .895 +.092 3 .803 1 3 2425 ---- 1.104B .779A 1.104B .924 +.095 .829 2430 ---- 1.136B .805A 1.136B .953 +.098 .855 2435 ---- 1.165B .832A 1.165B .983 +.101 .882 2440 ---- 1.173B .858A 1.173B 1.013 +.103 .910 2445 ---- 1.175B .885A 1.175B 1.044 +.106 .938 2450 ---- 1.270B .913A 1.270B 1.075 +.108 .967 2455 ---- 1.182B .943A 1.182B 1.107 +.111 .996 2460 ---- 1.185B .970A 1.185B 1.139 +.113 1.026 2465 ---- 1.191B 1.000A 1.187B 1.171 +.115 1.056 2470 ---- 1.195B 1.029A 1.195B 1.204 +.118 1.086 2475 ---- 1.447B 1.060A 1.447B 1.238 +.121 1.117 2480 ---- 1.191B 1.090A 1.191B 1.272 +.123 1.149 2485 ---- 1.192B 1.121A 1.192B 1.306 +.125 1.181 2490 ---- ---- 1.153A 1.153A 1.341 +.127 1.214 2495 ---- ---- 1.185A 1.185A 1.376 +.130 1.246 2500 ---- 1.634B 1.219A 1.634B 1.411 +.131 1.280 2505 ---- ---- ---- ---- 1.447 +.133 1.314 2510 ---- ---- ---- ---- 1.484 +.136 1.348 2515 ---- ---- ---- ---- 1.520 +.137 1.383 2520 ---- ---- ---- ---- 1.558 +.140 1.418 2525 ---- 1.830B 1.386A 1.830B 1.595 +.142 1.453 2550 ---- 2.033B 1.565A 2.031B 1.788 +.151 1.637 2575 ---- 2.245B 1.755A 2.245B 1.988 +.158 1.830 2600 ---- 2.462B 1.953A 2.462B 2.196 +.166 2.030 2625 ---- 2.684B 2.157A 2.684B 2.410 +.172 2.238 2650 ---- 2.909B 2.369A 2.909B 2.629 +.177 2.452 2675 ---- 3.141B 2.586A 3.141B 2.853 +.182 2.671 2700 ---- 3.374B 2.808A 3.374B 3.080 +.185 2.895 2725 ---- 3.609B 3.036A 3.608B 3.312 +.189 3.123 2750 ---- 3.848B 3.264A 3.848B 3.546 +.191 3.355 2775 ---- 4.089B 3.499A 4.089B 3.783 +.194 3.589 2800 ---- 4.329B 3.735A 4.329B 4.022 +.196 3.826 2825 ---- 4.573B 3.972A 4.573B 4.262 +.197 4.065 2850 ---- 4.676B 4.212A 4.676B 4.504 +.198 4.306 2875 ---- 4.760B 4.456A 4.760B 4.747 +.199 4.548 2900 ---- ---- 4.696A 4.696A 4.992 +.201 4.791 2925 ---- ---- ---- ---- 5.237 +.202 5.035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 1 9 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 14.040 -.210 14.250 1025 ---- ---- ---- ---- 13.790 -.210 14.000 1050 ---- ---- ---- ---- 13.540 -.210 13.750 1075 ---- ---- ---- ---- 13.290 -.210 13.500 1100 ---- ---- ---- ---- 13.040 -.210 13.250 1125 ---- ---- ---- ---- 12.790 -.210 13.000 1150 ---- ---- ---- ---- 12.540 -.210 12.750 1175 ---- ---- ---- ---- 12.290 -.210 12.500 1200 ---- ---- ---- ---- 12.040 -.210 12.250 1225 ---- ---- ---- ---- 11.790 -.210 12.000 1250 ---- ---- ---- ---- 11.540 -.210 11.750 1275 ---- ---- ---- ---- 11.290 -.210 11.500 1300 ---- ---- ---- ---- 11.040 -.210 11.250 1325 ---- ---- ---- ---- 10.790 -.210 11.000 1350 ---- ---- ---- ---- 10.540 -.210 10.750 1375 ---- ---- ---- ---- 10.290 -.210 10.500 1400 ---- ---- ---- ---- 10.040 -.210 10.250 1 1425 ---- ---- ---- ---- 9.790 -.210 10.000 1 1450 ---- ---- ---- ---- 9.540 -.210 9.750 1475 ---- ---- ---- ---- 9.290 -.210 9.500 1500 ---- ---- ---- ---- 9.040 -.210 9.250 1525 ---- ---- ---- ---- 8.790 -.210 9.000 1550 ---- ---- ---- ---- 8.540 -.210 8.750 1575 ---- ---- ---- ---- 8.290 -.210 8.500 1600 ---- ---- ---- ---- 8.040 -.210 8.250 1625 ---- ---- ---- ---- 7.790 -.210 8.000 1650 ---- ---- ---- ---- 7.540 -.210 7.750 1675 ---- ---- ---- ---- 7.290 -.210 7.500 1700 ---- ---- ---- ---- 7.040 -.211 7.251 21 1725 ---- ---- ---- ---- 6.790 -.211 7.001 1 1730 ---- ---- ---- ---- 6.740 -.211 6.951 1735 ---- ---- ---- ---- 6.691 -.210 6.901 1740 ---- ---- ---- ---- 6.641 -.211 6.852 1745 ---- ---- ---- ---- 6.591 -.211 6.802 1750 ---- ---- ---- ---- 6.541 -.211 6.752 1 1755 ---- ---- ---- ---- 6.491 -.211 6.702 1760 ---- ---- ---- ---- 6.441 -.211 6.652 1765 ---- ---- ---- ---- 6.391 -.211 6.602 1770 ---- ---- ---- ---- 6.341 -.211 6.552 1775 ---- ---- ---- ---- 6.291 -.212 6.503 1780 ---- ---- ---- ---- 6.241 -.212 6.453 1785 ---- ---- ---- ---- 6.191 -.212 6.403 1790 ---- ---- ---- ---- 6.141 -.212 6.353 1795 ---- ---- ---- ---- 6.091 -.212 6.303 1800 ---- ---- ---- ---- 6.042 -.212 6.254 2 1805 ---- ---- ---- ---- 5.992 -.212 6.204 1810 ---- ---- ---- ---- 5.942 -.212 6.154 1815 ---- ---- ---- ---- 5.892 -.212 6.104 1820 ---- ---- ---- ---- 5.842 -.212 6.054 4 1825 ---- ---- ---- ---- 5.792 -.213 6.005 11 1830 ---- ---- ---- ---- 5.743 -.212 5.955 1835 ---- ---- ---- ---- 5.693 -.212 5.905 4 1840 ---- ---- ---- ---- 5.643 -.212 5.855 4 1845 ---- ---- ---- ---- 5.593 -.212 5.805 3 1850 ---- ---- ---- ---- 5.544 -.212 5.756 39 1855 ---- ---- ---- ---- 5.494 -.212 5.706 5 1860 ---- ---- ---- ---- 5.444 -.212 5.656 1865 ---- ---- ---- ---- 5.395 -.211 5.606 5 1870 ---- ---- ---- ---- 5.345 -.211 5.556 5 1875 ---- ---- ---- ---- 5.295 -.212 5.507 13 1880 ---- ---- ---- ---- 5.246 -.211 5.457 1885 ---- ---- ---- ---- 5.196 -.211 5.407 1890 ---- ---- ---- ---- 5.146 -.211 5.357 1895 ---- ---- ---- ---- 5.097 -.210 5.307 1900 ---- ---- ---- ---- 5.047 -.211 5.258 16 1905 ---- ---- ---- ---- 4.998 -.210 5.208 1910 ---- ---- ---- ---- 4.948 -.210 5.158 1915 ---- ---- ---- ---- 4.899 -.210 5.109 1920 ---- ---- ---- ---- 4.849 -.210 5.059 1925 ---- ---- ---- ---- 4.800 -.209 5.009 30 1930 ---- ---- ---- ---- 4.750 -.210 4.960 1935 ---- ---- ---- ---- 4.701 -.209 4.910 1940 ---- ---- ---- ---- 4.651 -.210 4.861 1945 ---- ---- ---- ---- 4.602 -.209 4.811 1950 ---- ---- ---- ---- 4.552 -.210 4.762 80 1955 ---- ---- ---- ---- 4.503 -.209 4.712 1960 ---- ---- ---- ---- 4.454 -.209 4.663 1965 ---- ---- ---- ---- 4.404 -.209 4.613 1970 ---- ---- ---- ---- 4.355 -.209 4.564 1975 ---- ---- ---- ---- 4.305 -.210 4.515 121 1980 ---- ---- ---- ---- 4.256 -.209 4.465 1985 ---- ---- ---- ---- 4.207 -.209 4.416 1990 ---- ---- ---- ---- 4.158 -.209 4.367 1995 ---- ---- ---- ---- 4.108 -.209 4.317 2000 ---- ---- ---- ---- 4.059 -.209 4.268 365 2005 ---- ---- ---- ---- 4.010 -.209 4.219 2010 ---- ---- ---- ---- 3.961 -.209 4.170 2015 ---- ---- ---- ---- 3.912 -.208 4.120 2020 ---- ---- ---- ---- 3.863 -.208 4.071 4 2025 ---- ---- ---- ---- 3.814 -.208 4.022 3 2030 ---- ---- ---- ---- 3.765 -.208 3.973 4 2035 ---- ---- ---- ---- 3.716 -.208 3.924 4 2040 ---- ---- ---- ---- 3.667 -.209 3.876 2 2045 ---- ---- ---- ---- 3.619 -.208 3.827 2050 ---- ---- 3.255A 3.255A 3.570 -.208 3.778 35 2055 ---- ---- ---- ---- 3.521 -.208 3.729 2060 ---- ---- ---- ---- 3.473 -.208 3.681 2 2065 ---- ---- ---- ---- 3.425 -.207 3.632 2070 ---- ---- ---- ---- 3.376 -.208 3.584 3 2075 ---- ---- 3.018A 3.018A 3.328 -.207 3.535 16 2080 ---- ---- ---- ---- 3.280 -.207 3.487 2085 ---- ---- ---- ---- 3.232 -.207 3.439 2090 ---- ---- ---- ---- 3.184 -.207 3.391 2095 ---- ---- ---- ---- 3.137 -.206 3.343 2100 ---- 3.366B 2.781A 2.781A 3.089 -.206 3.295 122 2105 ---- ---- ---- ---- 3.042 -.205 3.247 2110 ---- ---- ---- ---- 2.994 -.205 3.199 2115 ---- ---- ---- ---- 2.947 -.205 3.152 2 2120 ---- ---- ---- ---- 2.900 -.204 3.104 2125 ---- 3.148B 2.550A 2.550A 2.853 -.204 3.057 20 2130 ---- ---- ---- ---- 2.806 -.204 3.010 7 2135 ---- ---- ---- ---- 2.760 -.203 2.963 6 2140 ---- ---- ---- ---- 2.713 -.203 2.916 15 2145 ---- ---- ---- ---- 2.667 -.202 2.869 31 2150 2.541 2.913B 2.325A 2.738B 2.621 -.202 1 2.823 379 2155 ---- ---- ---- ---- 2.575 -.201 2.776 10 2160 ---- ---- ---- ---- 2.530 -.200 2.730 13 2165 ---- ---- 2.249A 2.249A 2.484 -.200 2.684 2 2170 ---- ---- 2.205A 2.205A 2.439 -.199 2.638 2175 ---- 2.679B 2.105A 2.105A 2.394 -.199 2.593 145 2180 ---- ---- 2.119A 2.119A 2.349 -.198 2.547 5 2185 ---- ---- 2.077A 2.077A 2.304 -.198 2.502 15 2190 ---- ---- 2.035A 2.035A 2.260 -.197 2.457 2 2195 ---- ---- 1.993A 1.993A 2.216 -.197 2.413 13 2200 2.143 2.451B 1.892A 2.283B 2.172 -.196 1 2.368 111 2205 ---- ---- 1.910A 1.910A 2.129 -.195 2.324 49 2210 ---- ---- 1.870A 1.870A 2.086 -.195 2.281 7 2215 ---- 2.247B 1.830A 1.830A 2.043 -.194 2.237 1 2220 ---- 2.211B 1.790A 1.790A 2.001 -.193 2.194 2 2225 ---- 2.230B 1.691A 1.691A 1.959 -.192 2.151 1 30 2230 ---- 2.123B 1.712A 1.712A 1.917 -.191 2.108 6 2235 ---- 2.080B 1.674A 1.674A 1.876 -.190 2.066 3 2240 ---- 2.037B 1.636A 1.636A 1.835 -.189 2.024 7 2245 ---- 1.994B 1.599A 1.599A 1.794 -.188 1.982 2250 1.697 2.017B 1.503A 1.857B 1.754 -.187 2 1.941 1 42 2255 ---- 1.910B 1.525A 1.525A 1.714 -.186 1.900 6 2260 ---- 1.869B 1.489A 1.489A 1.675 -.185 1.860 21 2265 ---- 1.828B 1.454A 1.454A 1.636 -.184 1.820 2 2270 ---- 1.787B 1.419A 1.419A 1.598 -.182 1.780 4 2275 1.336 1.810B 1.323A 1.323A 1.560 -.181 1 1.741 1 47 2280 ---- 1.706B 1.351A 1.351A 1.523 -.179 1.702 52 2285 ---- 1.667B 1.318A 1.318A 1.486 -.177 1.663 13 2290 ---- 1.628B 1.225A 1.225A 1.450 -.175 1.625 42 2295 ---- 1.589B 1.193A 1.193A 1.414 -.174 1.588 6 2300 1.600 1.613B 1.159A 1.613B 1.379 -.171 3 1.550 50 280 2305 ---- ---- 1.130A 1.130A 1.344 -.170 1.514 7 2310 ---- ---- 1.099A 1.099A 1.310 -.168 1.478 9 2315 ---- ---- 1.069A 1.069A 1.276 -.166 1.442 42 2320 ---- ---- 1.040A 1.040A 1.243 -.164 1.407 78 2325 1.031 1.429B 1.008A 1.028A 1.211 -.161 1 1.372 148 2330 ---- ---- .983A .983A 1.179 -.159 1.338 5 2335 ---- ---- .953A .953A 1.147 -.157 1.304 9 2340 ---- ---- .925A .925A 1.117 -.154 1.271 6 2345 ---- 1.264B .898A .898A 1.086 -.153 1.239 17 2350 1.055 1.259B .872A .872A 1.057 -.149 9 1.206 6 259 2355 ---- 1.225B .847A .847A 1.027 -.148 1.175 15 2360 ---- 1.193B .822A .822A .999 -.145 1.144 6 2365 ---- 1.162B .799A .799A .971 -.143 1.114 6 2370 ---- 1.131B .773A .773A .943 -.141 1.084 58 2375 .964 1.102B .742 .986B .917 -.137 4 1.054 2 84 2380 ---- 1.072B .727A .727A .890 -.136 1.026 1 16 2385 ---- 1.042B .705A .705A .865 -.132 .997 6 3 2390 .919 1.014B .683A 1.010B .839 -.131 8 .970 56 2395 ---- .985B .663A .663A .815 -.128 .943 4 23 2400 .769 .958B .643A .852B .791 -.125 28 .916 26 239 2405 ---- .930B .622A .622A .767 -.123 .890 21 2410 .904 .904 .603A .665A .744 -.121 5 .865 2 42 2415 ---- .879B .584A .584A .722 -.118 .840 25 2420 .787 .852B .565A .565A .700 -.115 1 .815 12 2425 .782 .826B .547A .733B .679 -.113 8 .792 1 165 2430 ---- .803B .529A .529A .658 -.110 .768 16 2435 ---- .779B .512A .512A .638 -.108 .746 6 2440 ---- .756B .496A .496A .618 -.106 .724 7 2445 ---- .736B .479A .479A .599 -.103 .702 10 2450 .670 .713 .463A .605A .580 -.101 28 .681 30 479 2455 .650 .692B .449A .500A .562 -.098 4 .660 8 2460 .571 .672B .434A .593B .544 -.096 1 .640 31 2465 ---- .648B .420A .420A .527 -.093 .620 12 2470 ---- .628B .406A .406A .510 -.091 .601 1 6 2475 ---- .608B .393A .393A .493 -.090 10 .583 6 222 2480 ---- .589B .380A .380A .477 -.088 .565 1 2485 ---- .571B .367A .367A .462 -.085 .547 2 2490 ---- .553B .354A .354A .447 -.083 .530 2 2495 ---- .538B .342A .342A .432 -.081 2 .513 1 4 2500 .440 .519B .330A .462B .418 -.079 100 .497 58 766 2505 ---- .501B .319A .319A .404 -.077 .481 1 4 2510 ---- .485B .309A .309A .391 -.075 1 .466 1 5 2515 .368 .469B .298A .419B .378 -.073 2 .451 19 2520 .377 .454B .288A .404B .366 -.070 32 .436 20 2525 .369 .439B .278A .391B .353 -.069 23 .422 37 679 2530 .359 .425B .269A .378B .342 -.066 1 .408 4 2535 .305 .410B .260A .366B .330 -.065 12 .395 2 2540 ---- .399B .251A .251A .319 -.063 .382 5 2545 .307 .383B .242A .342B .308 -.061 15 .369 3 1 2550 .285 .369B .233A .332B .298 -.059 147 .357 25 410 2555 ---- .359B .226A .226A .288 -.057 .345 1 2560 ---- .347B .218A .218A .278 -.056 .334 11 2565 ---- .334B .211A .211A .269 -.054 .323 55 2570 ---- .323B .204A .204A .259 -.053 1 .312 1 10 2575 ---- .312B .197A .197A .251 -.051 15 .302 121 2580 ---- .302B .190A .190A .242 -.049 .291 8 2585 ---- .291B .184A .184A .234 -.048 .282 13 2590 .183 .281B .178A .254B .226 -.046 4 .272 7 2595 .187 .272B .172A .172A .218 -.045 9 .263 3 2600 .210 .263B .166A .237B .210 -.044 515 .254 37 319 2605 .161 .254B .161 .229B .203 -.043 4 .246 11 2610 .186 .245B .154A .214A .196 -.041 21 .237 1 4 2615 .166 .236B .149A .149A .189 -.040 4 .229 7 2620 .180 .228B .144A .144A .183 -.039 4 .222 15 60 2625 .174 .220B .139A .139A .176 -.038 9 .214 32 215 2650 .160 .185B .119A .169 .148 -.033 62 .181 58 110 2675 .136 .154B .101A .101A .124 -.029 8 .153 13 113 2700 .117 .130B .086A .086A .105 -.024 61 .129 72 171 2725 .099 .101 .074A .102B .089 -.021 2 .110 15 30 2750 .084 .084 .064A .087B .075 -.019 2 .094 11 36 2775 ---- ---- .056A .056A .064 -.017 .081 14 33 2800 .053 .055 .049A .063B .055 -.015 32 .070 28 367 2825 ---- ---- .044A .044A .047 -.014 .061 7 2850 .045 .049B .039 .047B .040 -.013 5 .053 48 2875 ---- ---- .035A .035A .035 -.011 .046 2900 .045 .045 .032A .036 .030 -.011 13 .041 13 98 2925 ---- ---- .029A .029A .027 -.009 .036 10 2950 ---- ---- .026A .026A .023 -.009 .032 33 2975 ---- ---- .024A .024A .021 -.008 .029 7 3000 .018 .018 .018 .021B .019 -.007 3 .026 541 3025 ---- ---- .021A .021A .017 -.007 .024 5 3050 ---- ---- .020A .020A .015 -.007 .022 6 3075 ---- ---- .018A .018A .014 -.006 .020 19 3100 ---- ---- .017A .017A .013 -.005 .018 4 30 3125 ---- ---- .016A .016A .012 -.005 .017 11 3150 ---- ---- .015A .015A .011 -.005 .016 12 3175 ---- ---- ---- ---- .010 -.004 .014 12 3200 ---- ---- ---- ---- .010 -.003 .013 1 75 3225 ---- ---- .012A .012A .009 -.004 .013 8 3250 ---- ---- .011A .011A .009 -.003 .012 1 3275 ---- ---- .010A .010A .008 -.003 .011 3300 ---- ---- .010A .010A .008 -.003 .011 2 9 3325 ---- ---- .009A .009A .008 -.002 .010 3350 ---- ---- .008A .008A .007 -.002 .009 3375 ---- ---- .008A .008A .007 -.002 .009 3400 ---- ---- .007A .007A .007 -.001 1 .008 1 28 3425 ---- ---- .007A .007A .006 -.002 .008 3500 .006 .006 .006 .006 .006 -.001 2 .007 2 86 3600 ---- ---- .005A .005A .005 -.001 .006 47 3800 ---- ---- .004A .004A .004 -.001 .005 19 4000 ---- ---- ---- ---- .003 -.001 .004 1 50 4500 ---- ---- ---- ---- .002 -.001 .003 19 5000 .002 .002 .002 .002 .002 UNCH 5 .002 7 5500 ---- ---- ---- ---- .002 UNCH .002 45 6000 ---- ---- ---- ---- .002 UNCH .002 7 6500 ---- ---- ---- ---- .002 UNCH .002 2 7000 ---- ---- ---- ---- .002 UNCH .002 20 775 ---- ---- ---- ---- 16.290 -.210 16.500 800 ---- ---- ---- ---- 16.040 -.210 16.250 825 ---- ---- ---- ---- 15.790 -.210 16.000 850 ---- ---- ---- ---- 15.540 -.210 15.750 875 ---- ---- ---- ---- 15.290 -.210 15.500 900 ---- ---- ---- ---- 15.040 -.210 15.250 925 ---- ---- ---- ---- 14.790 -.210 15.000 950 ---- ---- ---- ---- 14.540 -.210 14.750 975 ---- ---- ---- ---- 14.290 -.210 14.500 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.040 -.210 14.250 10000 ---- ---- ---- ---- .004 -.001 .005 205 1025 ---- ---- ---- ---- 13.790 -.210 14.000 1050 ---- ---- ---- ---- 13.540 -.210 13.750 1075 ---- ---- ---- ---- 13.290 -.210 13.500 1100 ---- ---- ---- ---- 13.040 -.210 13.250 1125 ---- ---- ---- ---- 12.790 -.210 13.000 1150 ---- ---- ---- ---- 12.540 -.210 12.750 1175 ---- ---- ---- ---- 12.290 -.210 12.500 1200 ---- ---- ---- ---- 12.040 -.210 12.250 1225 ---- ---- ---- ---- 11.790 -.210 12.000 1250 ---- ---- ---- ---- 11.540 -.210 11.750 1 1275 ---- ---- ---- ---- 11.290 -.210 11.500 1300 ---- ---- ---- ---- 11.040 -.210 11.250 1325 ---- ---- ---- ---- 10.790 -.210 11.000 1350 ---- ---- ---- ---- 10.540 -.210 10.750 1 1375 ---- ---- ---- ---- 10.290 -.210 10.500 2 1400 ---- ---- ---- ---- 10.040 -.210 10.250 1425 ---- ---- ---- ---- 9.790 -.210 10.000 1450 ---- ---- ---- ---- 9.540 -.210 9.750 1475 ---- ---- ---- ---- 9.290 -.210 9.500 4 1500 ---- ---- ---- ---- 9.040 -.210 9.250 4 1525 ---- ---- ---- ---- 8.790 -.210 9.000 2 1550 ---- ---- ---- ---- 8.540 -.210 8.750 2 1575 ---- ---- ---- ---- 8.290 -.210 8.500 4 1600 ---- ---- ---- ---- 8.040 -.211 8.251 4 1625 ---- ---- ---- ---- 7.791 -.210 8.001 2 1650 ---- ---- ---- ---- 7.541 -.211 7.752 4 1675 ---- ---- ---- ---- 7.292 -.211 7.503 14 1700 ---- ---- ---- ---- 7.043 -.212 7.255 21 1725 ---- ---- ---- ---- 6.795 -.212 7.007 5 1750 ---- ---- ---- ---- 6.547 -.212 6.759 5 1775 ---- ---- ---- ---- 6.300 -.211 6.511 4 1800 ---- ---- ---- ---- 6.053 -.212 6.265 113 1825 ---- ---- ---- ---- 5.807 -.211 6.018 1 1850 ---- ---- ---- ---- 5.562 -.211 5.773 19 1875 ---- ---- ---- ---- 5.319 -.209 5.528 178 1900 4.950 4.950 4.950 4.950 5.076 -.209 2 5.285 147 1910 ---- ---- ---- ---- 4.979 -.209 5.188 1915 ---- ---- ---- ---- 4.931 -.208 5.139 1920 ---- ---- ---- ---- 4.883 -.208 5.091 1925 ---- ---- 4.524A 4.524A 4.835 -.208 5.043 45 1930 ---- ---- ---- ---- 4.787 -.207 4.994 1935 ---- ---- ---- ---- 4.739 -.207 4.946 1940 ---- ---- ---- ---- 4.691 -.207 4.898 1945 ---- ---- ---- ---- 4.643 -.207 4.850 1950 ---- ---- 4.287A 4.287A 4.596 -.206 4.802 293 1955 ---- ---- ---- ---- 4.548 -.206 4.754 1960 ---- ---- ---- ---- 4.500 -.206 4.706 1965 ---- ---- ---- ---- 4.453 -.205 4.658 1970 ---- ---- ---- ---- 4.406 -.204 4.610 1975 ---- 4.656B 4.052A 4.052A 4.358 -.205 4.563 117 1980 ---- ---- ---- ---- 4.311 -.204 4.515 1985 ---- ---- ---- ---- 4.264 -.204 4.468 1990 ---- ---- ---- ---- 4.217 -.203 4.420 1995 ---- ---- ---- ---- 4.170 -.203 4.373 2000 ---- 4.417B 3.819A 3.819A 4.123 -.203 4.326 516 2005 ---- ---- ---- ---- 4.076 -.202 4.278 2010 ---- ---- ---- ---- 4.030 -.201 4.231 2015 ---- ---- ---- ---- 3.983 -.201 4.184 2020 ---- ---- ---- ---- 3.937 -.200 4.137 2025 ---- 4.182B 3.591A 3.591A 3.891 -.200 4.091 2 2030 ---- ---- ---- ---- 3.845 -.199 4.044 2035 ---- ---- ---- ---- 3.799 -.199 3.998 2040 ---- ---- ---- ---- 3.753 -.198 3.951 4 2045 ---- ---- ---- ---- 3.707 -.198 3.905 2050 ---- 3.949B 3.364A 3.364A 3.662 -.197 3.859 210 2055 ---- ---- ---- ---- 3.616 -.197 3.813 2060 ---- ---- ---- ---- 3.571 -.196 3.767 2065 ---- ---- ---- ---- 3.526 -.195 3.721 2070 ---- ---- ---- ---- 3.481 -.195 3.676 2075 ---- 3.720B 3.143A 3.143A 3.436 -.194 3.630 169 2080 ---- ---- ---- ---- 3.391 -.194 3.585 2085 ---- ---- 3.114A 3.114A 3.347 -.193 3.540 2090 ---- ---- 3.071A 3.071A 3.303 -.192 3.495 2095 ---- ---- 3.028A 3.028A 3.258 -.192 3.450 2100 3.200 3.500 2.927A 2.927A 3.215 -.190 3 3.405 1447 2105 ---- ---- 2.943A 2.943A 3.171 -.190 3.361 2110 ---- ---- 2.901A 2.901A 3.127 -.190 3.317 2115 ---- ---- 2.859A 2.859A 3.084 -.189 3.273 1 2120 ---- ---- 2.817A 2.817A 3.041 -.188 3.229 2125 ---- 3.272B 2.718A 2.718A 2.998 -.187 3.185 24 2130 ---- 3.156B 2.734A 2.734A 2.955 -.187 3.142 1 2135 ---- 3.112B 2.693A 2.693A 2.913 -.186 3.099 2140 ---- 3.081B 2.653A 2.653A 2.870 -.186 3.056 2145 ---- 3.036B 2.613A 2.613A 2.828 -.185 3.013 2150 ---- 3.053B 2.513A 2.513A 2.786 -.185 2.971 57 2155 ---- 2.949B 2.533A 2.533A 2.745 -.183 2.928 2 2160 ---- 2.906B 2.494A 2.494A 2.704 -.182 2.886 2 2165 ---- 2.863B 2.454A 2.454A 2.663 -.182 2.845 2170 ---- 2.821B 2.415A 2.415A 2.622 -.181 2.803 2175 ---- 2.841B 2.319A 2.319A 2.581 -.181 2.762 355 2180 ---- 2.736B 2.339A 2.339A 2.541 -.180 2.721 7 2185 ---- 2.694B 2.301A 2.301A 2.501 -.179 2.680 7 2190 ---- 2.653B 2.264A 2.264A 2.462 -.178 2.640 2195 ---- 2.611B 2.227A 2.227A 2.422 -.178 2.600 2200 2.385 2.637B 2.131A 2.341A 2.384 -.176 1 2.560 18 782 2205 ---- 2.530B 2.154A 2.154A 2.345 -.175 2.520 2210 ---- 2.489B 2.118A 2.118A 2.307 -.174 2.481 2215 ---- 2.450B 2.083A 2.083A 2.269 -.173 2.442 2 2220 ---- 2.410B 2.047A 2.047A 2.232 -.172 2.404 2225 ---- 2.439B 1.954A 1.954A 2.194 -.172 2.366 29 2230 ---- 2.332B 1.979A 1.979A 2.158 -.170 2.328 1 2235 ---- 2.294B 1.945A 1.945A 2.121 -.169 2.290 2240 ---- 2.256B 1.911A 1.911A 2.085 -.168 2.253 2245 ---- 2.218B 1.878A 1.878A 2.050 -.166 2.216 2250 ---- 2.249B 1.787A 1.787A 2.014 -.165 14 2.179 30 515 2255 ---- ---- 1.813A 1.813A 1.980 -.163 2.143 2260 ---- ---- 1.722A 1.722A 1.945 -.162 2.107 2265 1.718 1.718 1.690A 1.726B 1.911 -.161 1 2.072 1 2270 ---- ---- 1.660A 1.660A 1.877 -.160 2.037 2275 ---- 2.069B 1.628A 1.628A 1.844 -.158 2.002 682 2280 ---- ---- 1.598A 1.598A 1.811 -.156 1.967 1 2285 1.739 1.739 1.568A 1.661A 1.779 -.154 3 1.933 1 2290 ---- ---- 1.539A 1.539A 1.746 -.154 1.900 8 2295 ---- ---- 1.510A 1.510A 1.715 -.151 1.866 1 2300 ---- 1.897B 1.481A 1.481A 1.683 -.151 10 1.834 13 463 2305 ---- ---- 1.453A 1.453A 1.652 -.149 1.801 2310 ---- ---- 1.430A 1.430A 1.622 -.147 1.769 9 2315 ---- 1.766B 1.398A 1.398A 1.591 -.146 1.737 19 2320 ---- 1.763B 1.369A 1.369A 1.562 -.144 1.706 5 2325 ---- 1.733B 1.343A 1.343A 1.532 -.143 1.675 138 2330 ---- 1.700B 1.316A 1.316A 1.503 -.141 1.644 21 2335 ---- 1.669B 1.290A 1.290A 1.475 -.139 1.614 2340 ---- 1.638B 1.265A 1.265A 1.447 -.137 1.584 2 2345 ---- 1.608B 1.239A 1.239A 1.419 -.136 1.555 2350 ---- 1.580B 1.215A 1.215A 1.391 -.135 32 1.526 43 191 2355 ---- 1.549B 1.191A 1.191A 1.364 -.133 1.497 4 2360 ---- 1.520B 1.167A 1.167A 1.338 -.131 1.469 2 5 2365 ---- 1.492B 1.143A 1.143A 1.312 -.129 1.441 2370 ---- 1.464B 1.121A 1.121A 1.286 -.128 1.414 1 2375 ---- 1.437B 1.098A 1.098A 1.261 -.126 1.387 51 2380 ---- 1.409B 1.075A 1.075A 1.236 -.124 1.360 6 7 2385 ---- 1.383B 1.054A 1.054A 1.211 -.123 1.334 5 6 2390 ---- 1.356B 1.032A 1.032A 1.187 -.121 1.308 8 2395 ---- 1.328B 1.011A 1.011A 1.163 -.120 1.283 4 2400 1.310 1.310 .990A 1.200 1.140 -.118 29 1.258 121 1503 2405 ---- 1.278B .970A .970A 1.117 -.116 1.233 28 2410 ---- 1.252B .950A .950A 1.095 -.114 1.209 2415 1.163 1.228B .930A 1.163 1.073 -.112 1 1.185 4 4 2420 ---- 1.205B .911A .911A 1.051 -.111 1.162 2425 ---- 1.181B .892A .892A 1.030 -.109 1.139 1 310 2430 .976 1.156B .873A .932A 1.009 -.107 1 1.116 17 186 2435 ---- 1.134B .855A .855A .988 -.106 1.094 2440 ---- 1.112B .837A .837A .968 -.104 1.072 7 2445 ---- 1.089B .820A .820A .948 -.102 1.050 2450 1.040 1.068B .802A 1.068B .929 -.100 22 1.029 91 294 2455 ---- 1.046B .786A .786A .909 -.099 1.008 27 2460 ---- 1.025B .769A .769A .891 -.097 .988 6 7 2465 ---- 1.004B .753A .753A .872 -.096 .968 5 2470 ---- .984B .737A .737A .854 -.094 .948 5 2475 .762 .964B .722A .884B .836 -.093 2 .929 18 74 2480 ---- .944B .707A .707A .819 -.091 .910 3 2485 ---- .925B .693A .693A .802 -.089 .891 10 2490 ---- .905B .677A .677A .785 -.088 .873 2 2495 ---- .887B .663A .663A .769 -.086 .855 2500 .740 .869B .649A .694A .753 -.085 32 .838 277 2720 2505 ---- .852B .635A .635A .737 -.083 .820 26 2510 ---- .833B .622A .622A .721 -.082 .803 2515 ---- .817B .609A .609A .706 -.081 .787 4 2520 ---- .798B .595A .595A .691 -.079 .770 2525 .668 .783B .583A .717B .677 -.077 1 .754 49 2530 ---- .765B .570A .570A .663 -.076 .739 2535 ---- .750B .558A .558A .649 -.074 .723 2540 ---- .734B .546A .546A .635 -.073 1 .708 2545 ---- .719B .535A .535A .621 -.073 .694 2550 ---- .703B .522A .522A .608 -.071 16 .679 56 624 2555 ---- .689B .511A .511A .595 -.070 .665 2560 ---- .675B .500A .500A .583 -.068 .651 1 2565 ---- .659B .490A .490A .570 -.068 .638 2570 ---- .646B .480A .480A .558 -.066 .624 2575 ---- .633B .470A .470A .546 -.065 2 .611 108 2580 ---- .620B .460A .460A .535 -.063 .598 15 2585 ---- .606B .451A .451A .524 -.062 .586 15 2590 ---- .594B .441A .441A .512 -.062 .574 2595 ---- .581B .432A .432A .502 -.060 .562 1 2600 ---- .569B .423A .423A .491 -.059 25 .550 34 631 2605 ---- .557B .414A .414A .481 -.058 .539 10 2610 ---- .546B .406A .406A .470 -.057 1 .527 20 2615 ---- .535B .397A .397A .460 -.056 .516 2620 .455 .524B .389A .479B .451 -.055 6 .506 1 2625 ---- .514B .381A .381A .441 -.054 .495 22 2650 ---- .461B .343A .343A .396 -.050 .446 3 244 2675 ---- .415B .310A .310A .357 -.045 1 .402 35 2700 .310 .374B .280A .342B .321 -.041 27 .362 10 581 2725 ---- .337B .254A .254A .289 -.038 .327 25 41 2750 .271 .304B .229A .278B .261 -.035 6 .296 6 622 2775 ---- .273B .208A .208A .236 -.032 .268 4 22 2800 .190 .247B .188A .188A .213 -.030 2 .243 31 1281 2825 ---- .224B .171A .171A .193 -.027 .220 13 116 2850 ---- .203B .155A .155A .175 -.025 .200 13 304 2875 ---- .183B .142A .142A .159 -.023 .182 2 28 2900 ---- ---- .130A .130A .145 -.021 .166 4 37 2925 ---- ---- .119A .119A .132 -.020 .152 104 2950 ---- ---- .108A .108A .121 -.018 .139 236 2975 ---- ---- .100A .100A .111 -.016 .127 11 3000 .100 .114B .092A .114B .101 -.016 4 .117 36 2170 3025 ---- ---- .084A .084A .093 -.015 .108 3 3050 ---- ---- .078A .078A .086 -.013 .099 1 92 3075 ---- ---- .072A .072A .079 -.012 .091 1 1 3100 ---- ---- .067A .067A .073 -.011 .084 1 60 3125 ---- ---- .063A .063A .068 -.010 .078 1 12 3150 ---- ---- .058A .058A .063 -.009 .072 3 15 3175 ---- ---- .055A .055A .058 -.009 .067 2 3200 ---- ---- .052A .052A .054 -.008 .062 1 36 3225 ---- ---- .048A .048A .050 -.008 .058 1 3250 ---- ---- .046A .046A .047 -.007 .054 308 3275 ---- ---- .043A .043A .044 -.006 .050 2 2 3300 ---- ---- .040A .040A .041 -.006 .047 23 3325 ---- ---- .038A .038A .039 -.005 .044 2 3350 ---- ---- .037A .037A .036 -.005 .041 1000 3375 ---- ---- .035A .035A .034 -.004 .038 1 3400 .030 .030 .030 .030 .032 -.004 3 .036 1 119 3425 ---- ---- .031A .031A .031 -.003 .034 1 3450 ---- ---- .030A .030A .029 -.003 .032 269 3475 ---- ---- .029A .029A .027 -.003 .030 11 3500 ---- ---- ---- ---- .026 -.003 .029 54 3525 ---- ---- ---- ---- .025 -.002 .027 100 3550 ---- ---- ---- ---- .024 -.002 .026 8 3575 ---- ---- ---- ---- .023 -.002 .025 3600 ---- ---- ---- ---- .022 -.001 .023 1 141 3625 ---- ---- ---- ---- .021 -.001 .022 3650 ---- ---- ---- ---- .020 -.001 .021 10 3675 ---- ---- ---- ---- .019 -.001 .020 10 3700 ---- ---- ---- ---- .018 -.002 .020 31 3725 ---- ---- ---- ---- .017 -.002 .019 3 4000 ---- ---- ---- ---- .012 -.001 .013 503 4500 ---- ---- ---- ---- .008 -.001 .009 74 5000 ---- ---- ---- ---- .007 -.001 .008 796 6000 ---- ---- ---- ---- .006 -.001 .007 134 7500 ---- ---- ---- ---- .005 -.001 .006 206 775 ---- ---- ---- ---- 16.290 -.210 16.500 800 ---- ---- ---- ---- 16.040 -.210 16.250 825 ---- ---- ---- ---- 15.790 -.210 16.000 850 ---- ---- ---- ---- 15.540 -.210 15.750 875 ---- ---- ---- ---- 15.290 -.210 15.500 900 ---- ---- ---- ---- 15.040 -.210 15.250 925 ---- ---- ---- ---- 14.790 -.210 15.000 950 ---- ---- ---- ---- 14.540 -.210 14.750 975 ---- ---- ---- ---- 14.290 -.210 14.500 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.207 -.204 14.411 1025 ---- ---- ---- ---- 13.957 -.204 14.161 1050 ---- ---- ---- ---- 13.707 -.204 13.911 1075 ---- ---- ---- ---- 13.457 -.204 13.661 1100 ---- ---- ---- ---- 13.207 -.204 13.411 1125 ---- ---- ---- ---- 12.957 -.204 13.161 1150 ---- ---- ---- ---- 12.707 -.204 12.911 1175 ---- ---- ---- ---- 12.457 -.204 12.661 1200 ---- ---- ---- ---- 12.207 -.204 12.411 1225 ---- ---- ---- ---- 11.957 -.204 12.161 1250 ---- ---- ---- ---- 11.707 -.204 11.911 1275 ---- ---- ---- ---- 11.457 -.204 11.661 4 1300 ---- ---- ---- ---- 11.207 -.204 11.411 1325 ---- ---- ---- ---- 10.957 -.204 11.161 1350 ---- ---- ---- ---- 10.707 -.204 10.911 1 1375 ---- ---- ---- ---- 10.457 -.204 10.661 1400 ---- ---- ---- ---- 10.207 -.204 10.411 1425 ---- ---- ---- ---- 9.957 -.204 10.161 1450 ---- ---- ---- ---- 9.707 -.204 9.911 1475 ---- ---- ---- ---- 9.457 -.204 9.661 1500 ---- ---- ---- ---- 9.207 -.204 9.411 1525 ---- ---- ---- ---- 8.957 -.204 9.161 2 1550 ---- ---- ---- ---- 8.707 -.205 8.912 4 1575 ---- ---- ---- ---- 8.458 -.205 8.663 6 1600 ---- ---- ---- ---- 8.209 -.205 8.414 1625 ---- ---- ---- ---- 7.960 -.206 8.166 4 1650 ---- ---- ---- ---- 7.713 -.206 7.919 2 1675 ---- ---- ---- ---- 7.466 -.206 7.672 2 1700 ---- ---- ---- ---- 7.220 -.206 7.426 1725 ---- ---- ---- ---- 6.975 -.205 7.180 2 1750 ---- ---- ---- ---- 6.731 -.204 6.935 2 1775 ---- ---- ---- ---- 6.488 -.204 6.692 1 1800 ---- ---- ---- ---- 6.247 -.202 6.449 1 1825 ---- ---- 5.696A 5.696A 6.007 -.200 6.207 2 1850 ---- ---- 5.458A 5.458A 5.768 -.199 5.967 2 6 1875 ---- 5.822B 5.223A 5.223A 5.531 -.197 5.728 1900 ---- 5.585B 4.988A 4.988A 5.296 -.195 5.491 1925 ---- 5.349B 4.758A 4.758A 5.063 -.193 5.256 1950 ---- 5.116B 4.531A 4.531A 4.832 -.192 5.024 1 1975 ---- 4.884B 4.304A 4.304A 4.604 -.190 4.794 2000 ---- 4.656B 4.084A 4.084A 4.379 -.187 1 4.566 64 2025 ---- 4.429B 3.865A 3.865A 4.157 -.185 1 4.342 59 2050 ---- 4.207B 3.651A 3.651A 3.938 -.183 4.121 5 2075 ---- 3.989B 3.444A 3.444A 3.724 -.181 3.905 7 2100 3.270 3.775B 3.239A 3.239A 3.515 -.178 2 3.693 103 2125 ---- 3.566B 3.044A 3.044A 3.311 -.175 3.486 3 2150 ---- 3.361B 2.854A 2.854A 3.113 -.171 3.284 3 2175 ---- 3.161B 2.669A 2.669A 2.921 -.167 3.088 5 2200 ---- 2.971B 2.494A 2.494A 2.735 -.164 2.899 27 2205 ---- ---- 2.532A 2.532A 2.699 -.163 2.862 2210 ---- ---- 2.499A 2.499A 2.663 -.162 2.825 2215 ---- ---- 2.465A 2.465A 2.627 -.161 2.788 2220 ---- ---- 2.432A 2.432A 2.592 -.160 2.752 2225 ---- 2.786B 2.325A 2.325A 2.556 -.160 2.716 2230 ---- ---- 2.367A 2.367A 2.522 -.158 2.680 2235 ---- ---- 2.335A 2.335A 2.487 -.158 2.645 2240 ---- ---- 2.303A 2.303A 2.453 -.156 2.609 2245 ---- ---- 2.271A 2.271A 2.419 -.156 2.575 2250 ---- 2.606B 2.164A 2.164A 2.385 -.155 2.540 1 65 2255 ---- ---- 2.134A 2.134A 2.352 -.154 2.506 2260 ---- ---- 2.109A 2.109A 2.319 -.153 2.472 2265 ---- ---- 2.078A 2.078A 2.286 -.152 2.438 2270 ---- ---- 2.048A 2.048A 2.254 -.151 2.405 2275 ---- 2.436B 2.011A 2.011A 2.222 -.150 2.372 10 2280 ---- ---- 1.989A 1.989A 2.190 -.149 2.339 2285 ---- ---- 1.960A 1.960A 2.159 -.147 2.306 2290 ---- ---- 1.931A 1.931A 2.128 -.146 2.274 2295 ---- ---- 1.903A 1.903A 2.097 -.145 2.242 2300 ---- 2.271B 1.867A 1.867A 2.066 -.145 2.211 11 2305 ---- 2.203B 1.847A 1.847A 2.036 -.143 2.179 2310 ---- 2.204B 1.819A 1.819A 2.006 -.143 2.149 2315 ---- 2.173B 1.792A 1.792A 1.977 -.141 2.118 2320 ---- 2.142B 1.765A 1.765A 1.948 -.140 2.088 2325 ---- 2.116B 1.732A 1.732A 1.919 -.139 2.058 5 2330 ---- 2.078B 1.705A 1.705A 1.891 -.137 2.028 2335 ---- 2.048B 1.679A 1.679A 1.862 -.137 1.999 2340 ---- 2.019B 1.654A 1.654A 1.835 -.135 1.970 2345 ---- 1.992B 1.629A 1.629A 1.807 -.134 1.941 2350 ---- 1.966B 1.603A 1.603A 1.780 -.133 1.913 101 2355 ---- 1.932B 1.579A 1.579A 1.753 -.132 1.885 2360 ---- 1.906B 1.555A 1.555A 1.727 -.130 1.857 2365 ---- 1.878B 1.531A 1.531A 1.701 -.129 1.830 2370 ---- 1.849B 1.507A 1.507A 1.675 -.128 1.803 2375 ---- 1.826B 1.483A 1.483A 1.649 -.127 1.776 18 2380 ---- 1.795B 1.461A 1.461A 1.624 -.126 1.750 2385 ---- 1.773B 1.438A 1.438A 1.599 -.124 1.723 2390 ---- 1.746B 1.416A 1.416A 1.575 -.123 1.698 2395 ---- 1.721B 1.394A 1.394A 1.551 -.121 1.672 2400 ---- 1.695B 1.371A 1.371A 1.527 -.120 1 1.647 215 2405 ---- 1.670B 1.351A 1.351A 1.503 -.119 1.622 2410 ---- 1.645B 1.330A 1.330A 1.480 -.118 1.598 2415 ---- 1.620B 1.309A 1.309A 1.457 -.117 1.574 2420 ---- 1.595B 1.289A 1.289A 1.435 -.115 1.550 2425 ---- 1.571B 1.267A 1.267A 1.412 -.115 1.527 53 2430 ---- 1.546B 1.248A 1.248A 1.390 -.113 1.503 2435 ---- 1.524B 1.229A 1.229A 1.369 -.112 1.481 2440 ---- 1.501B 1.209A 1.209A 1.348 -.110 1.458 2445 ---- 1.477B 1.190A 1.190A 1.327 -.109 1.436 2450 ---- 1.455B 1.172A 1.172A 1.306 -.108 4 1.414 50 2455 ---- 1.433B 1.153A 1.153A 1.286 -.106 1.392 2460 ---- 1.411B 1.135A 1.135A 1.265 -.106 1.371 2465 ---- 1.389B 1.117A 1.117A 1.246 -.104 1.350 2470 ---- 1.368B 1.099A 1.099A 1.226 -.103 1.329 2475 ---- 1.348B 1.083A 1.083A 1.207 -.102 1.309 41 2480 ---- 1.326B 1.065A 1.065A 1.188 -.101 1.289 2485 ---- 1.306B 1.049A 1.049A 1.170 -.099 1.269 2490 ---- 1.285B 1.032A 1.032A 1.151 -.098 1.249 2495 ---- 1.266B 1.017A 1.017A 1.133 -.097 1.230 2500 ---- 1.247B .999A .999A 1.116 -.095 1.211 106 2505 ---- 1.227B .984A .984A 1.098 -.094 1.192 2510 ---- 1.208B .969A .969A 1.081 -.093 1.174 2515 ---- 1.189B .954A .954A 1.064 -.092 1.156 2520 ---- 1.171B .939A .939A 1.047 -.091 1.138 2525 ---- 1.153B .924A .924A 1.031 -.090 1.121 12 2530 ---- 1.135B .910A .910A 1.015 -.088 1.103 2535 ---- 1.117B .897A .897A .999 -.087 1.086 2540 ---- 1.100B .882A .882A .983 -.087 1.070 2545 ---- 1.083B .868A .868A .968 -.085 1.053 2550 ---- 1.067B .855A .855A .953 -.084 1.037 4 2555 ---- 1.049B .841A .841A .938 -.083 1.021 2560 ---- 1.033B .828A .828A .923 -.082 1.005 2565 ---- 1.017B .815A .815A .909 -.081 .990 2570 ---- 1.002B .803A .803A .895 -.080 .975 2575 ---- .986B .792A .792A .881 -.079 .960 2 2580 ---- .971B .778A .778A .867 -.078 .945 2585 ---- .956B .767A .767A .854 -.076 .930 2590 ---- .941B .755A .755A .841 -.075 .916 2595 ---- .926B .744A .744A .828 -.074 .902 2600 ---- .912B .732A .732A .815 -.073 .888 34 2605 ---- .898B .722A .722A .802 -.073 .875 2610 ---- .884B .710A .710A .790 -.071 .861 2615 ---- .870B .699A .699A .778 -.070 .848 2620 ---- .857B .689A .689A .766 -.070 .836 2625 ---- .843B .678A .678A .754 -.069 .823 2630 ---- .831B .666A .666A .743 -.067 .810 2635 ---- .818B .656A .656A .731 -.067 .798 2640 ---- ---- ---- .646A .720 ---- ---- 2650 ---- .782B .627A .627A .698 -.065 3 .763 67 2675 ---- .724B .581A .581A .647 -.060 .707 106 2700 ---- .673B .540A .540A .600 -.056 .656 52 2725 ---- .624B .502A .502A .556 -.053 .609 2 2750 ---- .580B .467A .467A .516 -.050 .566 5 2775 ---- .538B .434A .434A .479 -.048 .527 35 2800 .470 .500B .406A .460 .445 -.045 33 .490 2 30 2825 ---- .465B .378A .378A .414 -.043 .457 1 2850 .370 .433B .352A .397B .385 -.040 11 .425 15 2875 ---- .403B .329A .329A .358 -.039 .397 28 2900 ---- .376B .307A .307A .333 -.037 .370 1 59 2925 ---- .351B .286A .286A .310 -.036 .346 103 2950 ---- .327B .267A .267A .289 -.034 .323 13 2975 ---- .305B .252A .252A .270 -.032 .302 1 3000 ---- .285B .236A .236A .252 -.031 .283 4 3928 3025 ---- .268B .221A .221A .235 -.030 .265 35 3050 ---- .249B .206A .206A .219 -.029 .248 6 3075 ---- ---- .194A .194A .205 -.028 .233 1 3100 ---- ---- .182A .182A .192 -.027 .219 1 28 3125 ---- ---- .171A .171A .180 -.026 .206 2 3150 ---- ---- .159A .159A .169 -.024 .193 8 3175 ---- ---- .150A .150A .158 -.024 .182 3200 ---- ---- .142A .142A .149 -.023 .172 31 3225 ---- ---- .133A .133A .140 -.022 .162 3250 ---- ---- .125A .125A .131 -.022 .153 11 3275 ---- ---- .118A .118A .124 -.020 .144 3300 ---- ---- .112A .112A .117 -.019 .136 6 3325 ---- ---- .106A .106A .110 -.019 .129 3 3350 ---- ---- .100A .100A .104 -.018 .122 5 3375 ---- ---- .096A .096A .099 -.016 .115 3400 ---- ---- .091A .091A .094 -.015 .109 3425 ---- ---- .087A .087A .089 -.015 .104 3450 ---- ---- .083A .083A .084 -.014 .098 2 2 3500 .084 .084 .073A .077B .076 -.013 157 .089 1 3522 4000 .035 .035 .034 .034 .035 -.003 56 .038 6 648 5000 ---- ---- ---- ---- .015 -.001 15 .016 94 850 ---- ---- ---- ---- 15.707 -.204 15.911 875 ---- ---- ---- ---- 15.457 -.204 15.661 900 ---- ---- ---- ---- 15.207 -.204 15.411 925 ---- ---- ---- ---- 14.957 -.204 15.161 950 ---- ---- ---- ---- 14.707 -.204 14.911 975 ---- ---- ---- ---- 14.457 -.204 14.661 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.207 -.204 14.411 10000 .006 .006 .006 .006 .006 -.002 10 .008 130 1025 ---- ---- ---- ---- 13.957 -.204 14.161 1050 ---- ---- ---- ---- 13.707 -.204 13.911 1075 ---- ---- ---- ---- 13.457 -.204 13.661 1100 ---- ---- ---- ---- 13.207 -.204 13.411 1125 ---- ---- ---- ---- 12.957 -.204 13.161 1150 ---- ---- ---- ---- 12.707 -.204 12.911 1175 ---- ---- ---- ---- 12.457 -.204 12.661 1200 ---- ---- ---- ---- 12.207 -.204 12.411 1225 ---- ---- ---- ---- 11.957 -.204 12.161 1250 ---- ---- ---- ---- 11.707 -.204 11.911 1275 ---- ---- ---- ---- 11.457 -.204 11.661 4 1300 ---- ---- ---- ---- 11.207 -.204 11.411 1 1325 ---- ---- ---- ---- 10.957 -.204 11.161 1 1350 ---- ---- ---- ---- 10.707 -.204 10.911 1 1375 ---- ---- ---- ---- 10.457 -.204 10.661 2 1400 ---- ---- ---- ---- 10.207 -.204 10.411 1425 ---- ---- ---- ---- 9.957 -.204 10.161 1450 ---- ---- ---- ---- 9.707 -.204 9.911 1475 ---- ---- ---- ---- 9.457 -.204 9.661 1500 ---- ---- ---- ---- 9.207 -.205 9.412 2 1525 ---- ---- ---- ---- 8.958 -.205 9.163 10 1550 ---- ---- ---- ---- 8.710 -.204 8.914 4 1575 ---- ---- ---- ---- 8.462 -.205 8.667 4 1600 ---- ---- ---- ---- 8.215 -.205 8.420 6 1625 ---- ---- ---- ---- 7.969 -.204 8.173 1650 ---- ---- ---- ---- 7.725 -.203 7.928 1675 ---- ---- ---- ---- 7.481 -.203 7.684 2 1700 ---- ---- ---- ---- 7.238 -.202 7.440 2 1725 ---- ---- ---- ---- 6.997 -.201 7.198 1750 ---- ---- ---- ---- 6.757 -.200 6.957 1 1775 ---- ---- 6.208A 6.208A 6.519 -.198 6.717 1800 ---- 6.574B 5.973A 5.973A 6.282 -.197 6.479 6 1825 ---- 6.336B 5.740A 5.740A 6.047 -.195 6.242 29 1850 ---- 6.100B 5.508A 5.508A 5.814 -.193 6.007 2 1875 ---- 5.866B 5.279A 5.279A 5.582 -.192 5.774 1900 ---- 5.635B 5.052A 5.052A 5.353 -.190 5.543 28 1925 ---- 5.405B 4.828A 4.828A 5.127 -.188 5.315 1950 ---- 5.176B 4.607A 4.607A 4.904 -.185 5.089 1 1975 ---- 4.952B 4.390A 4.390A 4.683 -.183 4.866 2000 ---- 4.731B 4.177A 4.177A 4.466 -.181 4.647 163 2025 ---- 4.515B 3.969A 3.969A 4.253 -.178 4.431 2050 ---- 4.301B 3.764A 3.764A 4.044 -.175 4.219 2 4 2075 ---- 4.091B 3.565A 3.565A 3.839 -.172 4.011 2 2100 3.522 3.887B 3.373A 3.737B 3.639 -.169 2 3.808 18 2125 ---- 3.689B 3.186A 3.186A 3.444 -.167 3.611 1 2150 ---- 3.495B 3.005A 3.005A 3.256 -.162 3.418 76 2175 ---- 3.305B 2.831A 2.831A 3.073 -.159 3.232 2 2200 ---- 3.123B 2.663A 2.663A 2.896 -.155 3.051 252 2225 ---- 2.948B 2.503A 2.503A 2.726 -.152 2.878 26 2250 ---- 2.778B 2.350A 2.350A 2.563 -.147 2.710 102 2275 ---- 2.614B 2.205A 2.205A 2.408 -.142 2.550 5 2300 ---- 2.458B 2.066A 2.066A 2.259 -.138 2.397 152 2325 ---- 2.311B 1.935A 1.935A 2.119 -.132 2.251 2350 ---- 2.167B 1.812A 1.812A 1.986 -.127 2.113 25 2375 ---- 2.035B 1.695A 1.695A 1.861 -.121 1.982 8 2400 ---- 1.905B 1.586A 1.586A 1.742 -.116 1.858 271 2425 ---- 1.786B 1.483A 1.483A 1.631 -.110 1.741 40 2450 ---- 1.672B 1.387A 1.387A 1.527 -.104 1.631 35 2475 ---- 1.566B 1.297A 1.297A 1.428 -.099 1.527 80 2500 ---- 1.466B 1.214A 1.214A 1.335 -.095 1.430 6 1884 2525 ---- 1.373B 1.135A 1.135A 1.249 -.090 1.339 2 2550 ---- 1.286B 1.063A 1.063A 1.168 -.086 1.254 7 2575 ---- 1.206B .996A .996A 1.092 -.083 1.175 4 2600 .935 1.130B .932A 1.053B 1.022 -.079 2 1.101 68 2625 ---- 1.060B .875A .875A .956 -.076 1.032 8 2650 ---- .994B .821A .821A .896 -.072 .968 125 2675 ---- .933B .769A .769A .839 -.069 .908 5 2700 ---- .876B .723A .723A .787 -.066 2 .853 455 2725 ---- .823B .680A .680A .739 -.062 .801 2750 ---- .772B .640A .640A .694 -.059 .753 244 2775 ---- .727B .603A .603A .652 -.057 .709 2800 ---- .684B .568A .568A .614 -.053 .667 3 248 2825 ---- .644B .536A .536A .578 -.051 .629 26 2850 ---- .606B .506A .506A .544 -.049 .593 17 2875 ---- .571B .478A .478A .513 -.046 .559 2900 ---- .539B .452A .452A .484 -.044 .528 1 16 2925 ---- .509B .427A .427A .456 -.043 .499 3 2950 ---- .481B .404A .404A .431 -.041 .472 15 2975 ---- .454B .383A .383A .407 -.039 .446 6 3000 ---- .430B .362A .362A .385 -.038 2 .423 477 3025 ---- .407B .343A .343A .364 -.036 .400 1 3050 ---- .385B .326A .326A .344 -.035 .379 1 3075 ---- .365B .309A .309A .326 -.034 .360 2 3100 ---- .345B .292A .292A .308 -.033 .341 19 3125 ---- .327B .278A .278A .292 -.032 .324 1 3150 ---- .310B .263A .263A .277 -.031 .308 11 3175 ---- .294B .249A .249A .263 -.030 .293 3200 ---- .279B .237A .237A .249 -.029 .278 3 3225 ---- ---- .227A .227A .236 -.029 .265 3250 ---- ---- .216A .216A .225 -.027 .252 4 3275 ---- ---- .205A .205A .214 -.026 .240 2 3300 ---- ---- .195A .195A .203 -.026 .229 421 3325 ---- ---- .185A .185A .193 -.026 .219 5 3350 ---- ---- .178A .178A .184 -.025 .209 8 3375 ---- ---- .169A .169A .176 -.023 .199 2 3400 ---- ---- .162A .162A .167 -.023 .190 11 3425 ---- ---- .154A .154A .160 -.022 .182 2 3450 ---- ---- .147A .147A .153 -.021 .174 3500 ---- ---- .135A .135A .139 -.020 .159 471 4000 ---- ---- .066A .066A .065 -.010 .075 6 61 5000 ---- ---- ---- ---- .024 -.004 .028 2 56 6000 ---- ---- ---- ---- .014 -.002 .016 21 7000 ---- ---- ---- ---- .010 -.002 .012 800 ---- ---- ---- ---- 16.207 -.204 16.411 8000 ---- ---- ---- ---- .008 -.001 .009 825 ---- ---- ---- ---- 15.957 -.204 16.161 850 ---- ---- ---- ---- 15.707 -.204 15.911 875 ---- ---- ---- ---- 15.457 -.204 15.661 900 ---- ---- ---- ---- 15.207 -.204 15.411 9000 ---- ---- ---- ---- .007 -.001 .008 2 925 ---- ---- ---- ---- 14.957 -.204 15.161 950 ---- ---- ---- ---- 14.707 -.204 14.911 975 ---- ---- ---- ---- 14.457 -.204 14.661 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.885 -.200 13.085 1175 ---- ---- ---- ---- 12.635 -.200 12.835 1200 ---- ---- ---- ---- 12.385 -.200 12.585 1225 ---- ---- ---- ---- 12.135 -.200 12.335 1250 ---- ---- ---- ---- 11.885 -.200 12.085 1275 ---- ---- ---- ---- 11.635 -.200 11.835 1300 ---- ---- ---- ---- 11.385 -.200 11.585 1325 ---- ---- ---- ---- 11.135 -.200 11.335 1350 ---- ---- ---- ---- 10.885 -.200 11.085 1375 ---- ---- ---- ---- 10.635 -.200 10.835 1400 ---- ---- ---- ---- 10.385 -.200 10.585 1425 ---- ---- ---- ---- 10.135 -.200 10.335 1450 ---- ---- ---- ---- 9.885 -.200 10.085 1475 ---- ---- ---- ---- 9.635 -.201 9.836 1500 ---- ---- ---- ---- 9.387 -.200 9.587 1525 ---- ---- ---- ---- 9.139 -.200 9.339 1550 ---- ---- ---- ---- 8.892 -.200 9.092 1575 ---- ---- ---- ---- 8.646 -.200 8.846 1600 ---- ---- ---- ---- 8.401 -.199 8.600 1625 ---- ---- ---- ---- 8.158 -.198 8.356 1650 ---- ---- ---- ---- 7.916 -.197 8.113 1675 ---- ---- ---- ---- 7.675 -.196 7.871 1700 ---- ---- ---- ---- 7.435 -.195 7.630 1725 ---- ---- 6.890A 6.890A 7.197 -.194 7.391 1750 ---- 7.245B 6.655A 6.655A 6.961 -.193 7.154 1775 ---- 7.011B 6.422A 6.422A 6.727 -.190 6.917 2 1800 ---- 6.776B 6.190A 6.190A 6.494 -.189 6.683 1825 ---- 6.542B 5.961A 5.961A 6.263 -.188 6.451 1850 ---- 6.311B 5.735A 5.735A 6.034 -.186 6.220 1875 ---- 6.082B 5.511A 5.511A 5.808 -.184 5.992 1900 ---- 5.855B 5.290A 5.290A 5.584 -.183 5.767 1925 ---- 5.631B 5.071A 5.071A 5.363 -.181 5.544 1950 ---- 5.410B 4.857A 4.857A 5.145 -.179 5.324 1975 ---- 5.192B 4.646A 4.646A 4.931 -.177 5.108 2000 ---- 4.977B 4.439A 4.439A 4.720 -.175 4.895 2025 ---- 4.767B 4.238A 4.238A 4.513 -.173 4.686 2050 ---- 4.561B 4.041A 4.041A 4.310 -.171 4.481 4 2075 ---- 4.357B 3.849A 3.849A 4.112 -.168 4.280 2 2100 ---- 4.161B 3.662A 3.662A 3.919 -.165 4.084 8 2125 ---- 3.967B 3.481A 3.481A 3.731 -.162 3.893 2150 ---- 3.780B 3.305A 3.305A 3.549 -.158 3.707 2175 ---- 3.598B 3.137A 3.137A 3.372 -.155 3.527 2200 ---- 3.421B 2.973A 2.973A 3.201 -.151 3.352 2225 ---- 3.249B 2.816A 2.816A 3.036 -.147 3.183 2250 ---- 3.084B 2.666A 2.666A 2.878 -.143 3.021 2275 ---- 2.925B 2.522A 2.522A 2.726 -.138 2.864 16 2300 ---- 2.773B 2.385A 2.385A 2.581 -.133 2.714 1 2325 ---- 2.628B 2.254A 2.254A 2.441 -.129 2.570 2350 ---- 2.487B 2.130A 2.130A 2.309 -.124 2.433 2375 ---- 2.355B 2.012A 2.012A 2.182 -.120 2.302 2400 ---- 2.225B 1.900A 1.900A 2.062 -.115 2.177 2425 ---- 2.104B 1.794A 1.794A 1.948 -.111 2.059 2450 ---- 1.989B 1.693A 1.693A 1.839 -.107 1.946 6 2475 ---- 1.880B 1.599A 1.599A 1.737 -.102 1.839 52 2500 1.556 1.777B 1.510A 1.510A 1.640 -.099 1 1.739 5 2525 ---- 1.679B 1.427A 1.427A 1.548 -.095 1.643 2550 ---- 1.590B 1.348A 1.348A 1.462 -.092 1.554 2575 ---- 1.504B 1.274A 1.274A 1.380 -.089 1.469 2600 ---- 1.423B 1.205A 1.205A 1.304 -.085 1.389 122 2625 ---- 1.346B 1.140A 1.140A 1.232 -.082 1.314 2650 ---- 1.275B 1.079A 1.079A 1.164 -.080 1.244 2 2675 ---- 1.207B 1.022A 1.022A 1.101 -.077 1.178 2700 ---- 1.144B .969A .969A 1.041 -.074 1.115 1 2725 ---- 1.084B .919A .919A .986 -.071 1.057 2750 ---- 1.028B .869A .869A .934 -.068 1.002 2775 ---- .975B .825A .825A .885 -.066 .951 21 2800 ---- .926B .784A .784A .839 -.064 .903 101 2825 ---- .877B .746A .746A .796 -.061 .857 1 2850 ---- .835B .710A .710A .756 -.059 .815 2875 ---- .794B .675A .675A .718 -.057 .775 2900 ---- .755B .644A .644A .683 -.054 .737 2925 ---- .719B .613A .613A .650 -.052 .702 2950 .618 .684B .585A .592A .619 -.049 2 .668 2975 ---- .652B .559A .559A .589 -.048 .637 3000 ---- .622B .533A .533A .562 -.046 .608 53 3025 .521 .593B .510A .513A .535 -.045 2 .580 3050 ---- .564B .487A .487A .511 -.043 .554 3075 ---- .538B .466A .466A .488 -.041 .529 3100 ---- .515B .446A .446A .466 -.040 .506 20 3125 ---- .492B .427A .427A .445 -.039 .484 3150 ---- .470B .409A .409A .426 -.038 .464 3175 ---- .450B .391A .391A .407 -.037 .444 3200 ---- .431B .374A .374A .390 -.036 .426 2 3225 ---- .413B .359A .359A .374 -.034 .408 3250 ---- .396B .344A .344A .358 -.034 .392 3275 ---- .379B .329A .329A .343 -.034 .377 3300 .337 .364B .316A .337 .330 -.032 1 .362 3325 ---- .349B .303A .303A .316 -.032 .348 1 3350 ---- ---- .291A .291A .304 -.031 .335 21 3375 ---- ---- .279A .279A .292 -.030 .322 1 3400 ---- ---- .268A .268A .281 -.030 .311 1 3425 ---- ---- .257A .257A .271 -.028 .299 3450 ---- ---- .247A .247A .261 -.028 .289 1 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.385 -.200 14.585 10000 ---- ---- ---- ---- .013 -.001 .014 35 1025 ---- ---- ---- ---- 14.135 -.200 14.335 1050 ---- ---- ---- ---- 13.885 -.200 14.085 1075 ---- ---- ---- ---- 13.635 -.200 13.835 1100 ---- ---- ---- ---- 13.385 -.200 13.585 1125 ---- ---- ---- ---- 13.135 -.200 13.335 1150 ---- ---- ---- ---- 12.885 -.200 13.085 1175 ---- ---- ---- ---- 12.635 -.200 12.835 1200 ---- ---- ---- ---- 12.385 -.200 12.585 1225 ---- ---- ---- ---- 12.135 -.200 12.335 1250 ---- ---- ---- ---- 11.885 -.200 12.085 1275 ---- ---- ---- ---- 11.635 -.200 11.835 1300 ---- ---- ---- ---- 11.385 -.200 11.585 1325 ---- ---- ---- ---- 11.135 -.200 11.335 1350 ---- ---- ---- ---- 10.885 -.200 11.085 1375 ---- ---- ---- ---- 10.635 -.200 10.835 1400 ---- ---- ---- ---- 10.385 -.200 10.585 1425 ---- ---- ---- ---- 10.135 -.200 10.335 1450 ---- ---- ---- ---- 9.886 -.200 10.086 1475 ---- ---- ---- ---- 9.637 -.201 9.838 1500 ---- ---- ---- ---- 9.390 -.200 9.590 1525 ---- ---- ---- ---- 9.144 -.200 9.344 1550 ---- ---- ---- ---- 8.900 -.199 9.099 1 1575 ---- ---- ---- ---- 8.656 -.198 8.854 1600 ---- ---- ---- ---- 8.415 -.197 8.612 1625 ---- ---- ---- ---- 8.174 -.196 8.370 1650 ---- ---- ---- ---- 7.935 -.195 8.130 1 1675 ---- ---- 7.394A 7.394A 7.698 -.193 7.891 1 1700 ---- 7.746B 7.160A 7.160A 7.462 -.193 7.655 1725 ---- 7.511B 6.927A 6.927A 7.228 -.191 7.419 1750 ---- 7.277B 6.697A 6.697A 6.996 -.190 7.186 1775 ---- 7.044B 6.468A 6.468A 6.766 -.189 6.955 1800 ---- 6.814B 6.242A 6.242A 6.538 -.187 6.725 1825 ---- 6.585B 6.019A 6.019A 6.313 -.185 6.498 1 1850 ---- 6.360B 5.799A 5.799A 6.090 -.184 6.274 25 1875 ---- 6.137B 5.581A 5.581A 5.870 -.182 6.052 2 1900 ---- 5.916B 5.367A 5.367A 5.652 -.181 5.833 1925 ---- 5.698B 5.157A 5.157A 5.438 -.179 5.617 1950 ---- 5.484B 4.950A 4.950A 5.227 -.177 5.404 1 1975 ---- 5.274B 4.748A 4.748A 5.020 -.175 5.195 10 2000 ---- 5.066B 4.549A 4.549A 4.817 -.172 4.989 10 2025 ---- 4.863B 4.355A 4.355A 4.617 -.171 4.788 2050 ---- 4.665B 4.167A 4.167A 4.423 -.168 4.591 2075 ---- 4.470B 3.983A 3.983A 4.233 -.165 4.398 5 2100 ---- 4.281B 3.804A 3.804A 4.048 -.162 4.210 114 2125 ---- 4.096B 3.631A 3.631A 3.868 -.160 4.028 35 2150 ---- 3.916B 3.464A 3.464A 3.694 -.156 3.850 2175 ---- 3.742B 3.302A 3.302A 3.525 -.152 3.677 2200 ---- 3.573B 3.146A 3.146A 3.361 -.150 3.511 205 2225 ---- 3.410B 2.995A 2.995A 3.204 -.145 3.349 2250 ---- 3.252B 2.851A 2.851A 3.052 -.142 3.194 2275 ---- 3.100B 2.712A 2.712A 2.907 -.137 3.044 5 2300 2.697 2.954B 2.581A 2.825B 2.767 -.133 1 2.900 43 2325 ---- 2.813B 2.454A 2.454A 2.633 -.129 2.762 7 2350 ---- 2.678B 2.333A 2.333A 2.505 -.124 2.629 10 2375 ---- 2.549B 2.218A 2.218A 2.382 -.121 2.503 2400 ---- 2.425B 2.108A 2.108A 2.265 -.117 2.382 1 186 2425 ---- 2.308B 2.003A 2.003A 2.154 -.112 2.266 2450 ---- 2.195B 1.905A 1.905A 2.047 -.109 2.156 17 2475 ---- 2.088B 1.811A 1.811A 1.946 -.105 2.051 13 2500 ---- 1.986B 1.722A 1.722A 1.850 -.101 1.951 2 640 2525 ---- 1.890B 1.637A 1.637A 1.758 -.099 1.857 42 2550 ---- 1.798B 1.558A 1.558A 1.671 -.096 1.767 1 2575 ---- 1.710B 1.482A 1.482A 1.589 -.092 1.681 4 2600 ---- 1.628B 1.411A 1.411A 1.511 -.090 1.601 1 57 2625 ---- 1.549B 1.343A 1.343A 1.437 -.087 1.524 2650 1.290 1.475B 1.280A 1.280A 1.367 -.085 1 1.452 6 2675 ---- 1.405B 1.220A 1.220A 1.301 -.082 1.383 2 2700 ---- 1.339B 1.163A 1.163A 1.239 -.079 1.318 1 214 2725 ---- 1.276B 1.110A 1.110A 1.180 -.077 1.257 2 2750 ---- 1.217B 1.060A 1.060A 1.125 -.074 1.199 1 12 2775 ---- 1.161B 1.013A 1.013A 1.072 -.073 1.145 4 2800 ---- 1.108B .965A .965A 1.023 -.070 1.093 294 2825 ---- 1.058B .923A .923A .977 -.067 1.044 2850 ---- 1.011B .883A .883A .933 -.065 .998 5 2875 ---- .970B .846A .846A .891 -.064 .955 2900 ---- .928B .810A .810A .852 -.062 .914 144 2925 ---- .888B .777A .777A .815 -.060 .875 1 2950 ---- .851B .745A .745A .781 -.057 .838 36 2975 ---- .815B .715A .715A .748 -.056 .804 1 3000 ---- .781B .687A .687A .717 -.054 .771 2 429 3025 ---- .750B .660A .660A .688 -.052 .740 3050 ---- .720B .635A .635A .660 -.050 .710 6 3075 ---- .691B .610A .610A .634 -.048 .682 2 3100 ---- .664B .587A .587A .609 -.047 .656 16 3125 ---- .638B .565A .565A .585 -.046 .631 100 3150 ---- .614B .544A .544A .563 -.044 .607 3175 ---- .590B .524A .524A .542 -.042 .584 3200 ---- .568B .504A .504A .521 -.042 .563 7 3225 ---- .547B .486A .486A .502 -.040 .542 3250 ---- .527B .468A .468A .484 -.039 .523 1 3275 ---- .508B .451A .451A .466 -.038 .504 3300 ---- .490B .435A .435A .450 -.036 .486 1 133 3325 ---- .472B .420A .420A .433 -.036 .469 3350 ---- .456B .405A .405A .418 -.035 .453 3375 ---- .440B .391A .391A .403 -.035 .438 3400 ---- .424B .378A .378A .389 -.034 .423 3425 ---- .410B .365A .365A .376 -.033 .409 3450 ---- ---- .353A .353A .363 -.032 .395 3475 ---- ---- .341A .341A .350 -.032 .382 3500 ---- ---- .330A .330A .339 -.031 .370 442 3525 ---- ---- .319A .319A .327 -.031 .358 3550 ---- ---- .309A .309A .316 -.030 .346 3575 ---- ---- .299A .299A .306 -.030 .336 3600 ---- ---- .289A .289A .296 -.029 .325 3 3625 ---- ---- .280A .280A .287 -.028 .315 3650 ---- ---- .271A .271A .278 -.027 .305 2 3675 ---- ---- .263A .263A .269 -.027 .296 3700 ---- ---- .255A .255A .261 -.026 .287 3725 ---- ---- .247A .247A .252 -.027 .279 3750 ---- ---- .240A .240A .245 -.025 .270 3775 ---- ---- .233A .233A .237 -.025 .262 3800 ---- ---- .226A .226A .230 -.025 .255 1 3825 ---- ---- .219A .219A .224 -.024 .248 3850 ---- ---- .213A .213A .217 -.024 .241 3875 ---- ---- .207A .207A .211 -.023 .234 3900 ---- ---- .201A .201A .205 -.022 .227 190 3925 ---- ---- .195A .195A .199 -.022 .221 3950 ---- ---- .190A .190A .193 -.022 .215 3975 ---- ---- .185A .185A .188 -.021 .209 4000 ---- ---- .180A .180A .183 -.021 .204 364 4025 ---- ---- .176A .176A .178 -.020 .198 10 4050 ---- ---- .171A .171A .173 -.020 .193 4075 ---- ---- .167A .167A .168 -.020 .188 1 4500 ---- ---- .113A .113A .110 -.014 .124 33 5000 ---- ---- .078A .078A .073 -.010 .083 103 6000 ---- ---- ---- ---- .040 -.005 .045 29 7000 ---- ---- ---- ---- .026 -.004 .030 15 725 ---- ---- ---- ---- 17.135 -.200 17.335 750 ---- ---- ---- ---- 16.885 -.200 17.085 775 ---- ---- ---- ---- 16.635 -.200 16.835 800 ---- ---- ---- ---- 16.385 -.200 16.585 8000 ---- ---- ---- ---- .019 -.003 .022 825 ---- ---- ---- ---- 16.135 -.200 16.335 850 ---- ---- ---- ---- 15.885 -.200 16.085 875 ---- ---- ---- ---- 15.635 -.200 15.835 900 ---- ---- ---- ---- 15.385 -.200 15.585 9000 ---- ---- ---- ---- .015 -.002 .017 10 925 ---- ---- ---- ---- 15.135 -.200 15.335 950 ---- ---- ---- ---- 14.885 -.200 15.085 975 ---- ---- ---- ---- 14.635 -.200 14.835 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.588 -.201 14.789 10000 ---- ---- ---- ---- .026 -.002 .028 1025 ---- ---- ---- ---- 14.338 -.201 14.539 1050 ---- ---- ---- ---- 14.088 -.201 14.289 1075 ---- ---- ---- ---- 13.838 -.201 14.039 1100 ---- ---- ---- ---- 13.588 -.201 13.789 1125 ---- ---- ---- ---- 13.338 -.201 13.539 1150 ---- ---- ---- ---- 13.088 -.201 13.289 1175 ---- ---- ---- ---- 12.838 -.201 13.039 1200 ---- ---- ---- ---- 12.588 -.201 12.789 1225 ---- ---- ---- ---- 12.338 -.201 12.539 1250 ---- ---- ---- ---- 12.088 -.201 12.289 1275 ---- ---- ---- ---- 11.838 -.201 12.039 1300 ---- ---- ---- ---- 11.588 -.201 11.789 1325 ---- ---- ---- ---- 11.338 -.201 11.539 1350 ---- ---- ---- ---- 11.088 -.201 11.289 1375 ---- ---- ---- ---- 10.838 -.201 11.039 1400 ---- ---- ---- ---- 10.589 -.201 10.790 1425 ---- ---- ---- ---- 10.341 -.200 10.541 1450 ---- ---- ---- ---- 10.094 -.200 10.294 1475 ---- ---- ---- ---- 9.849 -.200 10.049 1500 ---- ---- ---- ---- 9.606 -.199 9.805 1525 ---- ---- ---- ---- 9.364 -.198 9.562 1550 ---- ---- ---- ---- 9.124 -.197 9.321 1575 ---- ---- ---- ---- 8.885 -.196 9.081 1600 ---- ---- 8.352A 8.352A 8.649 -.194 8.843 1625 ---- 8.629B 8.118A 8.118A 8.414 -.193 8.607 1650 ---- 8.465B 7.886A 7.886A 8.180 -.193 8.373 1 1675 ---- 8.232B 7.656A 7.656A 7.949 -.191 8.140 1700 ---- 8.001B 7.429A 7.429A 7.720 -.190 7.910 1 1725 ---- 7.771B 7.203A 7.203A 7.492 -.189 7.681 2 1750 ---- 7.543B 6.980A 6.980A 7.267 -.188 7.455 1 1775 ---- 7.318B 6.759A 6.759A 7.045 -.186 7.231 1800 ---- 7.095B 6.542A 6.542A 6.825 -.184 7.009 1825 ---- 6.876B 6.327A 6.327A 6.607 -.183 6.790 1850 ---- 6.658B 6.116A 6.116A 6.393 -.181 6.574 1875 ---- 6.444B 5.908A 5.908A 6.182 -.179 6.361 1900 ---- 6.232B 5.703A 5.703A 5.974 -.177 6.151 1925 ---- 6.024B 5.502A 5.502A 5.769 -.176 5.945 1950 ---- 5.820B 5.305A 5.305A 5.568 -.174 5.742 1975 ---- 5.619B 5.112A 5.112A 5.371 -.172 5.543 1 2000 ---- 5.421B 4.923A 4.923A 5.178 -.169 5.347 1 2025 ---- 5.228B 4.739A 4.739A 4.989 -.167 5.156 2050 ---- 5.039B 4.559A 4.559A 4.804 -.164 4.968 2075 ---- 4.854B 4.384A 4.384A 4.624 -.161 4.785 2100 ---- 4.673B 4.214A 4.214A 4.448 -.159 4.607 2125 ---- 4.498B 4.049A 4.049A 4.277 -.156 4.433 2150 ---- 4.327B 3.888A 3.888A 4.111 -.153 4.264 2175 ---- 4.161B 3.733A 3.733A 3.950 -.150 4.100 2200 ---- 4.000B 3.584A 3.584A 3.794 -.146 3.940 2225 ---- 3.843B 3.439A 3.439A 3.643 -.143 3.786 2250 ---- 3.692B 3.299A 3.299A 3.497 -.140 3.637 2275 ---- 3.546B 3.165A 3.165A 3.356 -.137 3.493 2300 ---- 3.405B 3.036A 3.036A 3.220 -.135 3.355 10 9 2325 ---- 3.269B 2.912A 2.912A 3.089 -.132 3.221 2350 ---- 3.138B 2.793A 2.793A 2.963 -.129 3.092 2375 ---- 3.012B 2.679A 2.679A 2.842 -.126 2.968 2400 ---- 2.890B 2.570A 2.570A 2.725 -.123 2.848 125 2425 ---- 2.774B 2.465A 2.465A 2.613 -.120 2.733 4 4 2450 ---- 2.663B 2.365A 2.365A 2.506 -.117 2.623 2475 ---- 2.556B 2.269A 2.269A 2.403 -.114 10 2.517 52 2500 ---- 2.453B 2.177A 2.177A 2.305 -.111 2.416 2525 ---- 2.355B 2.090A 2.090A 2.211 -.108 2.319 2550 ---- 2.261B 2.007A 2.007A 2.121 -.106 2.227 2575 ---- 2.171B 1.927A 1.927A 2.036 -.102 2.138 2600 ---- 2.086B 1.851A 1.851A 1.954 -.100 2.054 2625 ---- 2.004B 1.779A 1.779A 1.877 -.096 1.973 2650 ---- 1.925B 1.710A 1.710A 1.803 -.093 1.896 2675 ---- 1.851B 1.645A 1.645A 1.733 -.090 1.823 2700 ---- 1.779B 1.582A 1.582A 1.666 -.087 1.753 325 2725 ---- 1.711B 1.522A 1.522A 1.602 -.085 1.687 2750 ---- 1.646B 1.466A 1.466A 1.542 -.082 1.624 2775 ---- 1.584B 1.412A 1.412A 1.484 -.079 1.563 2800 ---- 1.525B 1.360A 1.360A 1.429 -.077 1.506 60 60 2825 ---- 1.469B 1.311A 1.311A 1.376 -.075 1.451 2850 ---- 1.415B 1.265A 1.265A 1.326 -.072 1.398 16 2875 ---- 1.364B 1.220A 1.220A 1.278 -.070 1.348 2900 ---- 1.315B 1.178A 1.178A 1.232 -.069 1.301 2925 ---- 1.269B 1.134A 1.134A 1.189 -.066 1.255 2950 ---- 1.225B 1.095A 1.095A 1.147 -.065 1.212 2975 ---- 1.182B 1.059A 1.059A 1.107 -.063 1.170 12 3000 ---- 1.146B 1.024A 1.024A 1.069 -.062 10 1.131 1 108 3025 ---- 1.107B .991A .991A 1.033 -.060 1.093 3050 ---- 1.070B .959A .959A .998 -.059 1.057 3075 ---- 1.035B .928A .928A .965 -.057 1.022 3100 ---- 1.001B .899A .899A .933 -.056 .989 3125 ---- .969B .872A .872A .903 -.054 .957 3150 ---- .939B .845A .845A .874 -.053 .927 8 3175 ---- .909B .820A .820A .846 -.052 .898 3200 ---- .881B .795A .795A .819 -.051 .870 3225 ---- .854B .772A .772A .794 -.050 .844 3250 ---- .829B .750A .750A .770 -.048 .818 12 3275 ---- .804B .728A .728A .746 -.048 .794 3300 ---- .780B .708A .708A .724 -.047 .771 3325 ---- .758B .688A .688A .702 -.046 .748 3350 ---- .736B .669A .669A .682 -.045 .727 3375 ---- .715B .651A .651A .662 -.044 .706 3400 ---- .695B .633A .633A .643 -.043 .686 3425 ---- .676B .616A .616A .625 -.042 .667 3450 ---- .657B .600A .600A .608 -.041 .649 9 3475 ---- .639B .584A .584A .591 -.040 .631 1 3500 ---- .622B .569A .569A .575 -.040 .615 125 4000 ---- ---- .349A .349A .352 -.028 .380 121 4500 ---- ---- .232A .232A .233 -.021 .254 5000 ---- ---- .165A .165A .163 -.016 .179 25 6000 ---- ---- .097A .097A .091 -.009 .100 7000 ---- ---- ---- ---- .058 -.006 .064 50 8000 ---- ---- ---- ---- .042 -.004 .046 825 ---- ---- ---- ---- 16.338 -.201 16.539 850 ---- ---- ---- ---- 16.088 -.201 16.289 875 ---- ---- ---- ---- 15.838 -.201 16.039 900 ---- ---- ---- ---- 15.588 -.201 15.789 9000 ---- ---- ---- ---- .032 -.003 .035 925 ---- ---- ---- ---- 15.338 -.201 15.539 950 ---- ---- ---- ---- 15.088 -.201 15.289 975 ---- ---- ---- ---- 14.838 -.201 15.039 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.881 -.199 15.080 10000 ---- ---- ---- ---- .057 -.015 .072 9 1025 ---- ---- ---- ---- 14.631 -.199 14.830 1050 ---- ---- ---- ---- 14.381 -.199 14.580 1075 ---- ---- ---- ---- 14.131 -.199 14.330 1100 ---- ---- ---- ---- 13.881 -.199 14.080 1125 ---- ---- ---- ---- 13.631 -.199 13.830 1150 ---- ---- ---- ---- 13.381 -.199 13.580 1175 ---- ---- ---- ---- 13.131 -.199 13.330 1200 ---- ---- ---- ---- 12.881 -.199 13.080 1225 ---- ---- ---- ---- 12.631 -.199 12.830 1250 ---- ---- ---- ---- 12.381 -.199 12.580 1275 ---- ---- ---- ---- 12.131 -.199 12.330 1300 ---- ---- ---- ---- 11.881 -.199 12.080 1325 ---- ---- ---- ---- 11.631 -.199 11.830 1350 ---- ---- ---- ---- 11.382 -.198 11.580 1375 ---- ---- ---- ---- 11.134 -.198 11.332 1400 ---- ---- ---- ---- 10.888 -.198 11.086 1425 ---- ---- ---- ---- 10.644 -.197 10.841 1450 ---- ---- ---- ---- 10.402 -.196 10.598 1475 ---- ---- ---- ---- 10.162 -.195 10.357 1500 ---- ---- ---- ---- 9.923 -.195 10.118 1525 ---- ---- ---- ---- 9.687 -.193 9.880 1550 ---- ---- ---- ---- 9.452 -.193 9.645 1575 ---- ---- ---- ---- 9.218 -.192 9.410 1600 ---- ---- ---- ---- 8.987 -.191 9.178 1625 ---- ---- ---- ---- 8.758 -.190 8.948 1650 ---- ---- ---- ---- 8.530 -.189 8.719 1675 ---- ---- ---- ---- 8.305 -.188 8.493 1700 ---- ---- ---- ---- 8.082 -.187 8.269 1725 ---- ---- ---- ---- 7.862 -.185 8.047 1750 ---- ---- ---- ---- 7.644 -.184 7.828 1775 ---- ---- ---- ---- 7.429 -.182 7.611 1800 ---- ---- ---- ---- 7.217 -.180 7.397 1825 ---- ---- ---- ---- 7.008 -.178 7.186 1850 ---- ---- ---- ---- 6.802 -.177 6.979 1875 ---- ---- ---- ---- 6.600 -.175 6.775 2 1900 ---- ---- ---- ---- 6.402 -.173 6.575 1 1925 ---- ---- ---- ---- 6.207 -.171 6.378 2 1950 ---- ---- ---- ---- 6.017 -.168 6.185 4 1975 ---- ---- ---- ---- 5.830 -.166 5.996 2000 ---- ---- ---- ---- 5.648 -.163 5.811 2025 ---- ---- ---- ---- 5.470 -.160 5.630 2050 ---- ---- ---- ---- 5.296 -.158 5.454 2075 ---- ---- ---- ---- 5.126 -.155 5.281 2100 ---- ---- 4.841A 4.841A 4.961 -.152 5.113 2125 ---- ---- ---- ---- 4.801 -.148 4.949 2150 ---- ---- ---- ---- 4.644 -.145 4.789 2175 ---- ---- ---- ---- 4.493 -.141 4.634 2200 ---- ---- ---- ---- 4.345 -.138 4.483 1 2225 ---- ---- ---- ---- 4.202 -.135 4.337 2250 ---- ---- ---- ---- 4.063 -.131 4.194 2275 ---- ---- ---- ---- 3.929 -.127 4.056 1 2300 ---- ---- ---- ---- 3.799 -.124 3.923 2325 ---- ---- ---- ---- 3.674 -.119 3.793 2350 ---- ---- ---- ---- 3.552 -.116 3.668 2375 ---- ---- ---- ---- 3.435 -.113 3.548 2400 ---- ---- ---- ---- 3.322 -.109 3.431 1 2425 ---- ---- 3.151A 3.151A 3.213 -.106 3.319 7 2450 ---- ---- 3.047A 3.047A 3.108 -.102 3.210 2475 ---- ---- 2.952A 2.952A 3.006 -.100 3.106 2500 ---- ---- 2.859A 2.859A 2.909 -.097 7 3.006 7 18 2525 ---- ---- ---- ---- 2.814 -.095 2.909 8 2550 ---- ---- ---- ---- 2.724 -.092 2.816 126 2575 ---- ---- ---- ---- 2.637 -.090 2.727 2600 ---- ---- 2.516A 2.516A 2.553 -.088 2.641 100 2625 ---- ---- ---- ---- 2.472 -.087 2.559 2650 ---- ---- ---- ---- 2.395 -.086 2.481 150 2675 ---- ---- ---- ---- 2.320 -.085 2.405 2700 ---- ---- ---- ---- 2.248 -.084 2.332 1 2725 ---- ---- ---- ---- 2.179 -.084 2.263 2750 ---- ---- ---- ---- 2.113 -.083 2.196 1 2775 ---- ---- 2.046A 2.046A 2.049 -.083 2.132 2800 ---- ---- 1.988A 1.988A 1.988 -.082 2.070 3 2825 ---- ---- ---- ---- 1.929 -.081 2.010 2850 ---- ---- 1.879A 1.879A 1.873 -.080 1.953 2875 ---- ---- ---- ---- 1.818 -.080 1.898 2900 ---- ---- ---- ---- 1.766 -.079 1.845 2925 ---- ---- ---- ---- 1.715 -.078 1.793 2950 ---- ---- ---- ---- 1.667 -.077 1.744 2975 ---- ---- ---- ---- 1.620 -.076 1.696 3000 ---- ---- 1.599A 1.599A 1.575 -.074 24 1.649 14 1437 3025 ---- ---- ---- ---- 1.532 -.072 1.604 3050 ---- ---- ---- ---- 1.490 -.071 1.561 3075 ---- ---- ---- ---- 1.450 -.068 1.518 3100 ---- ---- 1.445A 1.445A 1.412 -.066 1.478 1 3125 ---- ---- ---- ---- 1.374 -.064 1.438 3150 ---- ---- 1.375A 1.375A 1.339 -.062 1.401 3175 ---- ---- ---- ---- 1.304 -.060 1.364 3200 ---- ---- 1.312A 1.312A 1.271 -.059 1.330 3225 ---- ---- 1.288A 1.288A 1.240 -.056 1.296 3250 ---- ---- ---- ---- 1.209 -.056 1.265 3275 ---- ---- ---- ---- 1.180 -.054 1.234 3300 ---- ---- 1.204A 1.204A 1.152 -.053 1.205 26 3325 ---- ---- ---- ---- 1.124 -.053 1.177 3350 ---- ---- ---- ---- 1.098 -.052 1.150 3375 ---- ---- ---- ---- 1.073 -.051 1.124 3400 ---- ---- ---- ---- 1.049 -.050 1.099 3425 ---- ---- ---- ---- 1.025 -.050 1.075 3450 ---- ---- ---- ---- 1.002 -.050 1.052 3475 ---- ---- ---- ---- .980 -.049 1.029 3500 ---- ---- ---- ---- .959 -.048 10 1.007 1081 3525 ---- ---- ---- ---- .938 -.048 .986 3550 ---- ---- ---- ---- .918 -.047 .965 3575 ---- ---- ---- ---- .898 -.047 .945 3600 ---- ---- ---- ---- .879 -.046 .925 3625 ---- ---- ---- ---- .861 -.045 .906 3650 ---- ---- ---- ---- .843 -.044 .887 2 3675 ---- ---- ---- ---- .825 -.044 .869 3700 ---- ---- ---- ---- .808 -.043 .851 3725 ---- ---- ---- ---- .792 -.042 .834 3750 ---- ---- ---- ---- .776 -.041 .817 3775 ---- ---- ---- ---- .760 -.041 .801 3800 ---- ---- ---- ---- .745 -.040 .785 3825 ---- ---- ---- ---- .730 -.039 .769 3850 ---- ---- ---- ---- .716 -.038 .754 3875 ---- ---- ---- ---- .702 -.037 .739 3900 ---- ---- ---- ---- .688 -.036 .724 3925 ---- ---- ---- ---- .675 -.035 .710 3950 ---- ---- ---- ---- .662 -.035 .697 3975 ---- ---- ---- ---- .650 -.033 .683 4000 ---- ---- ---- ---- .637 -.033 .670 263 4025 ---- ---- ---- ---- .625 -.033 .658 4050 ---- ---- ---- ---- .614 -.031 .645 4075 ---- ---- ---- ---- .602 -.031 .633 4500 ---- ---- ---- ---- .446 -.023 .469 1 5000 ---- ---- ---- ---- .327 -.021 .348 49 6000 ---- ---- ---- ---- .206 -.020 .226 7000 ---- ---- ---- ---- .146 -.020 .166 3 725 ---- ---- ---- ---- 17.631 -.199 17.830 750 ---- ---- ---- ---- 17.381 -.199 17.580 775 ---- ---- ---- ---- 17.131 -.199 17.330 800 ---- ---- ---- ---- 16.881 -.199 17.080 8000 ---- ---- ---- ---- .105 -.020 .125 825 ---- ---- ---- ---- 16.631 -.199 16.830 850 ---- ---- ---- ---- 16.381 -.199 16.580 875 ---- ---- ---- ---- 16.131 -.199 16.330 900 ---- ---- ---- ---- 15.881 -.199 16.080 9000 ---- ---- ---- ---- .076 -.018 .094 925 ---- ---- ---- ---- 15.631 -.199 15.830 950 ---- ---- ---- ---- 15.381 -.199 15.580 975 ---- ---- ---- ---- 15.131 -.199 15.330 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.420 -.199 15.619 1025 ---- ---- ---- ---- 15.170 -.199 15.369 1050 ---- ---- ---- ---- 14.920 -.199 15.119 1075 ---- ---- ---- ---- 14.670 -.199 14.869 1100 ---- ---- ---- ---- 14.420 -.199 14.619 1125 ---- ---- ---- ---- 14.170 -.199 14.369 1150 ---- ---- ---- ---- 13.920 -.199 14.119 1175 ---- ---- ---- ---- 13.670 -.199 13.869 1200 ---- ---- ---- ---- 13.420 -.199 13.619 1225 ---- ---- ---- ---- 13.170 -.199 13.369 1250 ---- ---- ---- ---- 12.920 -.199 13.119 1275 ---- ---- ---- ---- 12.670 -.199 12.869 1300 ---- ---- ---- ---- 12.420 -.199 12.619 1325 ---- ---- ---- ---- 12.170 -.199 12.369 1350 ---- ---- ---- ---- 11.922 -.198 12.120 1375 ---- ---- ---- ---- 11.676 -.196 11.872 1400 ---- ---- ---- ---- 11.432 -.195 11.627 1425 ---- ---- ---- ---- 11.191 -.194 11.385 1450 ---- ---- ---- ---- 10.951 -.193 11.144 1475 ---- ---- ---- ---- 10.714 -.191 10.905 1500 ---- ---- ---- ---- 10.479 -.190 10.669 1525 ---- ---- ---- ---- 10.246 -.189 10.435 1550 ---- ---- ---- ---- 10.016 -.187 10.203 1575 ---- ---- ---- ---- 9.788 -.186 9.974 1600 ---- ---- ---- ---- 9.562 -.185 9.747 1625 ---- ---- ---- ---- 9.339 -.183 9.522 1650 ---- ---- ---- ---- 9.118 -.182 9.300 1675 ---- ---- ---- ---- 8.900 -.181 9.081 1700 ---- ---- ---- ---- 8.685 -.179 8.864 1725 ---- ---- ---- ---- 8.473 -.177 8.650 1750 ---- ---- ---- ---- 8.264 -.176 8.440 1775 ---- ---- ---- ---- 8.058 -.174 8.232 1800 ---- ---- ---- ---- 7.856 -.172 8.028 1825 ---- ---- ---- ---- 7.657 -.171 7.828 1850 ---- ---- ---- ---- 7.462 -.169 7.631 1875 ---- ---- ---- ---- 7.271 -.167 7.438 1900 ---- ---- ---- ---- 7.084 -.165 7.249 1925 ---- ---- ---- ---- 6.901 -.164 7.065 1950 ---- ---- ---- ---- 6.722 -.162 6.884 1975 ---- ---- ---- ---- 6.548 -.160 6.708 2000 ---- ---- ---- ---- 6.379 -.157 6.536 2025 ---- ---- ---- ---- 6.214 -.155 6.369 2050 ---- ---- ---- ---- 6.053 -.154 6.207 2075 ---- ---- ---- ---- 5.897 -.152 6.049 2100 ---- ---- ---- ---- 5.746 -.150 5.896 2125 ---- ---- ---- ---- 5.600 -.148 5.748 2150 ---- ---- ---- ---- 5.459 -.145 5.604 2175 ---- ---- ---- ---- 5.322 -.143 5.465 2200 ---- ---- ---- ---- 5.190 -.141 5.331 2225 ---- ---- ---- ---- 5.063 -.139 5.202 2250 ---- ---- ---- ---- 4.941 -.136 5.077 2275 ---- ---- ---- ---- 4.823 -.135 4.958 2300 ---- ---- ---- ---- 4.709 -.133 4.842 2325 ---- ---- ---- ---- 4.601 -.130 4.731 2350 ---- ---- ---- ---- 4.496 -.129 4.625 2375 ---- ---- ---- ---- 4.395 -.127 4.522 2400 ---- ---- ---- ---- 4.298 -.125 4.423 2425 ---- ---- ---- ---- 4.205 -.123 4.328 2450 ---- ---- ---- ---- 4.115 -.121 4.236 2475 ---- ---- ---- ---- 4.028 -.119 4.147 2500 ---- ---- ---- ---- 3.944 -.117 4.061 2525 ---- ---- ---- ---- 3.862 -.115 3.977 2550 ---- ---- ---- ---- 3.782 -.114 3.896 2575 ---- ---- ---- ---- 3.704 -.112 3.816 2600 ---- ---- ---- ---- 3.629 -.110 3.739 2625 ---- ---- ---- ---- 3.554 -.109 3.663 2650 ---- ---- ---- ---- 3.481 -.107 3.588 2675 ---- ---- ---- ---- 3.409 -.105 3.514 2700 ---- ---- ---- ---- 3.338 -.104 3.442 2725 ---- ---- ---- ---- 3.269 -.102 3.371 2750 ---- ---- ---- ---- 3.200 -.100 3.300 2775 ---- ---- ---- ---- 3.133 -.099 3.232 2800 ---- ---- ---- ---- 3.067 -.097 3.164 2825 ---- ---- ---- ---- 3.002 -.096 3.098 2850 ---- ---- ---- ---- 2.939 -.094 3.033 2875 ---- ---- ---- ---- 2.877 -.093 2.970 2900 ---- ---- ---- ---- 2.817 -.091 2.908 2925 ---- ---- ---- ---- 2.758 -.090 2.848 2950 ---- ---- ---- ---- 2.701 -.089 2.790 2975 ---- ---- ---- ---- 2.646 -.087 2.733 3000 ---- ---- ---- ---- 2.593 -.085 2.678 3025 ---- ---- ---- ---- 2.541 -.085 2.626 3050 ---- ---- ---- ---- 2.491 -.084 2.575 3075 ---- ---- ---- ---- 2.444 -.082 2.526 3100 ---- ---- ---- ---- 2.398 -.080 2.478 3125 ---- ---- ---- ---- 2.353 -.080 2.433 3150 ---- ---- ---- ---- 2.311 -.078 2.389 3175 ---- ---- ---- ---- 2.270 -.077 2.347 3200 ---- ---- ---- ---- 2.230 -.076 2.306 3225 ---- ---- ---- ---- 2.192 -.075 2.267 3250 ---- ---- ---- ---- 2.155 -.074 2.229 3275 ---- ---- ---- ---- 2.120 -.073 2.193 3300 ---- ---- ---- ---- 2.086 -.072 2.158 3325 ---- ---- ---- ---- 2.053 -.071 2.124 3350 ---- ---- ---- ---- 2.022 -.070 2.092 3375 ---- ---- ---- ---- 1.991 -.070 2.061 3400 ---- ---- ---- ---- 1.962 -.068 2.030 3425 ---- ---- ---- ---- 1.934 -.067 2.001 3450 ---- ---- ---- ---- 1.906 -.067 1.973 3475 ---- ---- ---- ---- 1.880 -.066 1.946 3500 ---- ---- ---- ---- 1.854 -.065 1.919 3525 ---- ---- ---- ---- 1.830 -.064 1.894 3550 ---- ---- ---- ---- 1.806 -.063 1.869 3575 ---- ---- ---- ---- 1.783 -.062 1.845 3600 ---- ---- ---- ---- 1.760 -.062 1.822 3625 ---- ---- ---- ---- 1.739 -.061 1.800 3650 ---- ---- ---- ---- 1.717 -.061 1.778 3675 ---- ---- ---- ---- 1.697 -.060 1.757 3700 ---- ---- ---- ---- 1.677 -.059 1.736 3725 ---- ---- ---- ---- 1.658 -.058 1.716 3750 ---- ---- ---- ---- 1.639 -.058 1.697 3775 ---- ---- ---- ---- 1.621 -.057 1.678 3800 ---- ---- ---- ---- 1.603 -.057 1.660 3825 ---- ---- ---- ---- 1.586 -.056 1.642 3850 ---- ---- ---- ---- 1.569 -.056 1.625 3875 ---- ---- ---- ---- 1.553 -.055 1.608 3900 ---- ---- ---- ---- 1.537 -.054 1.591 3925 ---- ---- ---- ---- 1.522 -.054 1.576 3950 ---- ---- ---- ---- 1.507 -.053 1.560 3975 ---- ---- ---- ---- 1.492 -.053 1.545 4000 ---- ---- ---- ---- 1.478 -.053 1.531 4025 ---- ---- ---- ---- 1.465 -.052 1.517 4050 ---- ---- ---- ---- 1.452 -.051 1.503 4075 ---- ---- ---- ---- 1.439 -.051 1.490 4100 ---- ---- ---- ---- 1.426 -.051 1.477 725 ---- ---- ---- ---- 18.170 -.199 18.369 750 ---- ---- ---- ---- 17.920 -.199 18.119 775 ---- ---- ---- ---- 17.670 -.199 17.869 800 ---- ---- ---- ---- 17.420 -.199 17.619 825 ---- ---- ---- ---- 17.170 -.199 17.369 850 ---- ---- ---- ---- 16.920 -.199 17.119 875 ---- ---- ---- ---- 16.670 -.199 16.869 900 ---- ---- ---- ---- 16.420 -.199 16.619 925 ---- ---- ---- ---- 16.170 -.199 16.369 950 ---- ---- ---- ---- 15.920 -.199 16.119 975 ---- ---- ---- ---- 15.670 -.199 15.869 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.852 -.199 16.051 1025 ---- ---- ---- ---- 15.602 -.199 15.801 1050 ---- ---- ---- ---- 15.352 -.199 15.551 1075 ---- ---- ---- ---- 15.102 -.199 15.301 1100 ---- ---- ---- ---- 14.852 -.199 15.051 1125 ---- ---- ---- ---- 14.602 -.199 14.801 1150 ---- ---- ---- ---- 14.354 -.198 14.552 1175 ---- ---- ---- ---- 14.108 -.197 14.305 1200 ---- ---- ---- ---- 13.863 -.196 14.059 1225 ---- ---- ---- ---- 13.621 -.194 13.815 1250 ---- ---- ---- ---- 13.379 -.194 13.573 1275 ---- ---- ---- ---- 13.140 -.193 13.333 1300 ---- ---- ---- ---- 12.902 -.191 13.093 1325 ---- ---- ---- ---- 12.665 -.191 12.856 1350 ---- ---- ---- ---- 12.429 -.190 12.619 1375 ---- ---- ---- ---- 12.195 -.189 12.384 1400 ---- ---- ---- ---- 11.963 -.188 12.151 1425 ---- ---- ---- ---- 11.731 -.187 11.918 1450 ---- ---- ---- ---- 11.501 -.186 11.687 1475 ---- ---- ---- ---- 11.272 -.185 11.457 1500 ---- ---- ---- ---- 11.044 -.184 11.228 1525 ---- ---- ---- ---- 10.818 -.183 11.001 1550 ---- ---- ---- ---- 10.594 -.181 10.775 1575 ---- ---- ---- ---- 10.371 -.180 10.551 1600 ---- ---- ---- ---- 10.150 -.179 10.329 1625 ---- ---- ---- ---- 9.931 -.178 10.109 1650 ---- ---- ---- ---- 9.714 -.177 9.891 1675 ---- ---- ---- ---- 9.500 -.176 9.676 1700 ---- ---- ---- ---- 9.289 -.175 9.464 1725 ---- ---- ---- ---- 9.081 -.173 9.254 1750 ---- ---- ---- ---- 8.877 -.172 9.049 1775 ---- ---- ---- ---- 8.676 -.171 8.847 1800 ---- ---- ---- ---- 8.480 -.168 8.648 1825 ---- ---- ---- ---- 8.287 -.167 8.454 1850 ---- ---- ---- ---- 8.098 -.165 8.263 1875 ---- ---- ---- ---- 7.913 -.164 8.077 1900 ---- ---- ---- ---- 7.733 -.162 7.895 1925 ---- ---- ---- ---- 7.556 -.161 7.717 1950 ---- ---- ---- ---- 7.384 -.159 7.543 1975 ---- ---- ---- ---- 7.216 -.158 7.374 2000 ---- ---- ---- ---- 7.053 -.155 7.208 2025 ---- ---- ---- ---- 6.894 -.153 7.047 2050 ---- ---- ---- ---- 6.739 -.152 6.891 2075 ---- ---- ---- ---- 6.588 -.150 6.738 2100 ---- ---- ---- ---- 6.442 -.148 6.590 2125 ---- ---- ---- ---- 6.300 -.146 6.446 2150 ---- ---- ---- ---- 6.162 -.144 6.306 2175 ---- ---- ---- ---- 6.028 -.142 6.170 2200 ---- ---- ---- ---- 5.898 -.141 6.039 2225 ---- ---- ---- ---- 5.772 -.139 5.911 2250 ---- ---- ---- ---- 5.650 -.137 5.787 2275 ---- ---- ---- ---- 5.531 -.136 5.667 2300 ---- ---- ---- ---- 5.417 -.134 5.551 2325 ---- ---- ---- ---- 5.306 -.132 5.438 2350 ---- ---- ---- ---- 5.198 -.130 5.328 2375 ---- ---- ---- ---- 5.093 -.129 5.222 2400 ---- ---- ---- ---- 4.992 -.127 5.119 2425 ---- ---- ---- ---- 4.894 -.125 5.019 2450 ---- ---- ---- ---- 4.799 -.123 4.922 2475 ---- ---- ---- ---- 4.707 -.121 4.828 2500 ---- ---- ---- ---- 4.617 -.120 4.737 2525 ---- ---- ---- ---- 4.530 -.119 4.649 2550 ---- ---- ---- ---- 4.446 -.117 4.563 2575 ---- ---- ---- ---- 4.364 -.116 4.480 2600 ---- ---- ---- ---- 4.285 -.114 4.399 2625 ---- ---- ---- ---- 4.207 -.113 4.320 2650 ---- ---- ---- ---- 4.132 -.111 4.243 2675 ---- ---- ---- ---- 4.059 -.109 4.168 2700 ---- ---- ---- ---- 3.988 -.108 4.096 2725 ---- ---- ---- ---- 3.918 -.107 4.025 2750 ---- ---- ---- ---- 3.850 -.106 3.956 2775 ---- ---- ---- ---- 3.784 -.104 3.888 2800 ---- ---- ---- ---- 3.720 -.103 3.823 2825 ---- ---- ---- ---- 3.658 -.101 3.759 2850 ---- ---- ---- ---- 3.597 -.100 3.697 2875 ---- ---- ---- ---- 3.538 -.098 3.636 2900 ---- ---- ---- ---- 3.480 -.098 3.578 2925 ---- ---- ---- ---- 3.425 -.096 3.521 2950 ---- ---- ---- ---- 3.371 -.095 3.466 2975 ---- ---- ---- ---- 3.318 -.094 3.412 3000 ---- ---- ---- ---- 3.268 -.092 3.360 3025 ---- ---- ---- ---- 3.219 -.091 3.310 3050 ---- ---- ---- ---- 3.171 -.091 3.262 3075 ---- ---- ---- ---- 3.126 -.089 3.215 3100 ---- ---- ---- ---- 3.082 -.088 3.170 3125 ---- ---- ---- ---- 3.039 -.087 3.126 3150 ---- ---- ---- ---- 2.998 -.086 3.084 3175 ---- ---- ---- ---- 2.959 -.085 3.044 3200 ---- ---- ---- ---- 2.920 -.085 3.005 3225 ---- ---- ---- ---- 2.883 -.084 2.967 3250 ---- ---- ---- ---- 2.848 -.082 2.930 3275 ---- ---- ---- ---- 2.813 -.081 2.894 3300 ---- ---- ---- ---- 2.779 -.081 2.860 3325 ---- ---- ---- ---- 2.747 -.080 2.827 3350 ---- ---- ---- ---- 2.715 -.079 2.794 3375 ---- ---- ---- ---- 2.684 -.078 2.762 3400 ---- ---- ---- ---- 2.654 -.077 2.731 3425 ---- ---- ---- ---- 2.625 -.076 2.701 3450 ---- ---- ---- ---- 2.596 -.076 2.672 3475 ---- ---- ---- ---- 2.568 -.075 2.643 3500 ---- ---- ---- ---- 2.540 -.074 2.614 3525 ---- ---- ---- ---- 2.513 -.073 2.586 3550 ---- ---- ---- ---- 2.486 -.073 2.559 3575 ---- ---- ---- ---- 2.459 -.072 2.531 3600 ---- ---- ---- ---- 2.433 -.072 2.505 3625 ---- ---- ---- ---- 2.407 -.071 2.478 3650 ---- ---- ---- ---- 2.381 -.070 2.451 3675 ---- ---- ---- ---- 2.356 -.069 2.425 3700 ---- ---- ---- ---- 2.330 -.069 2.399 3725 ---- ---- ---- ---- 2.305 -.068 2.373 3750 ---- ---- ---- ---- 2.280 -.068 2.348 3775 ---- ---- ---- ---- 2.256 -.066 2.322 3800 ---- ---- ---- ---- 2.231 -.066 2.297 3825 ---- ---- ---- ---- 2.207 -.065 2.272 3850 ---- ---- ---- ---- 2.183 -.065 2.248 3875 ---- ---- ---- ---- 2.159 -.065 2.224 3900 ---- ---- ---- ---- 2.136 -.064 2.200 3925 ---- ---- ---- ---- 2.113 -.063 2.176 3950 ---- ---- ---- ---- 2.091 -.062 2.153 3975 ---- ---- ---- ---- 2.069 -.062 2.131 4000 ---- ---- ---- ---- 2.047 -.061 2.108 4025 ---- ---- ---- ---- 2.026 -.060 2.086 4050 ---- ---- ---- ---- 2.005 -.060 2.065 4075 ---- ---- ---- ---- 1.984 -.060 2.044 4100 ---- ---- ---- ---- 1.964 -.059 2.023 725 ---- ---- ---- ---- 18.602 -.199 18.801 750 ---- ---- ---- ---- 18.352 -.199 18.551 775 ---- ---- ---- ---- 18.102 -.199 18.301 800 ---- ---- ---- ---- 17.852 -.199 18.051 825 ---- ---- ---- ---- 17.602 -.199 17.801 850 ---- ---- ---- ---- 17.352 -.199 17.551 875 ---- ---- ---- ---- 17.102 -.199 17.301 900 ---- ---- ---- ---- 16.852 -.199 17.051 925 ---- ---- ---- ---- 16.602 -.199 16.801 950 ---- ---- ---- ---- 16.352 -.199 16.551 975 ---- ---- ---- ---- 16.102 -.199 16.301 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.016 -.198 16.214 1025 ---- ---- ---- ---- 15.769 -.198 15.967 1050 ---- ---- ---- ---- 15.525 -.196 15.721 1075 ---- ---- ---- ---- 15.283 -.195 15.478 1100 ---- ---- ---- ---- 15.042 -.195 15.237 1125 ---- ---- ---- ---- 14.804 -.193 14.997 1150 ---- ---- ---- ---- 14.567 -.192 14.759 1175 ---- ---- ---- ---- 14.332 -.191 14.523 1200 ---- ---- ---- ---- 14.099 -.190 14.289 1225 ---- ---- ---- ---- 13.867 -.189 14.056 1250 ---- ---- ---- ---- 13.636 -.188 13.824 1275 ---- ---- ---- ---- 13.407 -.187 13.594 1300 ---- ---- ---- ---- 13.179 -.186 13.365 1325 ---- ---- ---- ---- 12.953 -.185 13.138 1350 ---- ---- ---- ---- 12.727 -.185 12.912 1375 ---- ---- ---- ---- 12.503 -.183 12.686 1400 ---- ---- ---- ---- 12.280 -.182 12.462 1425 ---- ---- ---- ---- 12.058 -.181 12.239 1450 ---- ---- ---- ---- 11.837 -.181 12.018 1475 ---- ---- ---- ---- 11.618 -.179 11.797 1500 ---- ---- ---- ---- 11.399 -.178 11.577 1525 ---- ---- ---- ---- 11.182 -.177 11.359 1550 ---- ---- ---- ---- 10.966 -.176 11.142 1575 ---- ---- ---- ---- 10.751 -.175 10.926 1600 ---- ---- ---- ---- 10.538 -.174 10.712 1625 ---- ---- ---- ---- 10.328 -.172 10.500 1650 ---- ---- ---- ---- 10.119 -.172 10.291 1675 ---- ---- ---- ---- 9.913 -.170 10.083 1700 ---- ---- ---- ---- 9.709 -.170 9.879 1725 ---- ---- ---- ---- 9.509 -.168 9.677 1750 ---- ---- ---- ---- 9.312 -.167 9.479 1775 ---- ---- ---- ---- 9.119 -.165 9.284 1800 ---- ---- ---- ---- 8.929 -.164 9.093 1825 ---- ---- ---- ---- 8.744 -.162 8.906 1850 ---- ---- ---- ---- 8.562 -.161 8.723 1875 ---- ---- ---- ---- 8.385 -.160 8.545 1900 ---- ---- ---- ---- 8.212 -.158 8.370 1925 ---- ---- ---- ---- 8.043 -.157 8.200 1950 ---- ---- ---- ---- 7.879 -.155 8.034 1975 ---- ---- ---- ---- 7.718 -.154 7.872 2000 ---- ---- ---- ---- 7.563 -.151 7.714 2025 ---- ---- ---- ---- 7.411 -.150 7.561 2050 ---- ---- ---- ---- 7.264 -.148 7.412 2075 ---- ---- ---- ---- 7.121 -.147 7.268 2100 ---- ---- ---- ---- 6.982 -.145 7.127 2125 ---- ---- ---- ---- 6.847 -.144 6.991 2150 ---- ---- ---- ---- 6.717 -.142 6.859 2175 ---- ---- ---- ---- 6.591 -.140 6.731 2200 ---- ---- ---- ---- 6.468 -.139 6.607 2225 ---- ---- ---- ---- 6.349 -.138 6.487 2250 ---- ---- ---- ---- 6.234 -.136 6.370 2275 ---- ---- ---- ---- 6.123 -.134 6.257 2300 ---- ---- ---- ---- 6.015 -.132 6.147 2325 ---- ---- ---- ---- 5.910 -.131 6.041 2350 ---- ---- ---- ---- 5.808 -.130 5.938 2375 ---- ---- ---- ---- 5.709 -.128 5.837 2400 ---- ---- ---- ---- 5.613 -.127 5.740 2425 ---- ---- ---- ---- 5.520 -.125 5.645 2450 ---- ---- ---- ---- 5.429 -.124 5.553 2475 ---- ---- ---- ---- 5.341 -.122 5.463 2500 ---- ---- ---- ---- 5.255 -.121 5.376 2525 ---- ---- ---- ---- 5.172 -.120 5.292 2550 ---- ---- ---- ---- 5.092 -.118 5.210 2575 ---- ---- ---- ---- 5.013 -.117 5.130 2600 ---- ---- ---- ---- 4.936 -.116 5.052 2625 ---- ---- ---- ---- 4.862 -.114 4.976 2650 ---- ---- ---- ---- 4.789 -.113 4.902 2675 ---- ---- ---- ---- 4.719 -.111 4.830 2700 ---- ---- ---- ---- 4.650 -.110 4.760 2725 ---- ---- ---- ---- 4.582 -.110 4.692 2750 ---- ---- ---- ---- 4.517 -.108 4.625 2775 ---- ---- ---- ---- 4.453 -.106 4.559 2800 ---- ---- ---- ---- 4.390 -.106 4.496 2825 ---- ---- ---- ---- 4.329 -.104 4.433 2850 ---- ---- ---- ---- 4.269 -.104 4.373 2875 ---- ---- ---- ---- 4.211 -.103 4.314 2900 ---- ---- ---- ---- 4.155 -.101 4.256 2925 ---- ---- ---- ---- 4.100 -.100 4.200 2950 ---- ---- ---- ---- 4.046 -.100 4.146 2975 ---- ---- ---- ---- 3.995 -.098 4.093 3000 ---- ---- ---- ---- 3.944 -.097 4.041 3025 ---- ---- ---- ---- 3.895 -.097 3.992 3050 ---- ---- ---- ---- 3.848 -.095 3.943 3075 ---- ---- ---- ---- 3.803 -.094 3.897 3100 ---- ---- ---- ---- 3.758 -.094 3.852 3125 ---- ---- ---- ---- 3.716 -.092 3.808 3150 ---- ---- ---- ---- 3.675 -.091 3.766 3175 ---- ---- ---- ---- 3.635 -.091 3.726 3200 ---- ---- ---- ---- 3.597 -.089 3.686 3225 ---- ---- ---- ---- 3.559 -.089 3.648 3250 ---- ---- ---- ---- 3.523 -.089 3.612 3275 ---- ---- ---- ---- 3.489 -.087 3.576 3300 ---- ---- ---- ---- 3.455 -.087 3.542 3325 ---- ---- ---- ---- 3.422 -.086 3.508 3350 ---- ---- ---- ---- 3.390 -.086 3.476 3375 ---- ---- ---- ---- 3.359 -.085 3.444 3400 ---- ---- ---- ---- 3.329 -.084 3.413 3425 ---- ---- ---- ---- 3.300 -.083 3.383 3450 ---- ---- ---- ---- 3.271 -.082 3.353 3475 ---- ---- ---- ---- 3.243 -.081 3.324 3500 ---- ---- ---- ---- 3.215 -.081 3.296 3525 ---- ---- ---- ---- 3.188 -.080 3.268 3550 ---- ---- ---- ---- 3.161 -.080 3.241 3575 ---- ---- ---- ---- 3.135 -.079 3.214 3600 ---- ---- ---- ---- 3.109 -.078 3.187 3625 ---- ---- ---- ---- 3.083 -.078 3.161 3650 ---- ---- ---- ---- 3.058 -.078 3.136 3675 ---- ---- ---- ---- 3.033 -.077 3.110 3700 ---- ---- ---- ---- 3.009 -.076 3.085 3725 ---- ---- ---- ---- 2.985 -.076 3.061 3750 ---- ---- ---- ---- 2.962 -.075 3.037 3775 ---- ---- ---- ---- 2.939 -.074 3.013 3800 ---- ---- ---- ---- 2.916 -.074 2.990 3825 ---- ---- ---- ---- 2.894 -.073 2.967 3850 ---- ---- ---- ---- 2.872 -.072 2.944 3875 ---- ---- ---- ---- 2.850 -.072 2.922 3900 ---- ---- ---- ---- 2.829 -.072 2.901 3925 ---- ---- ---- ---- 2.808 -.072 2.880 3950 ---- ---- ---- ---- 2.788 -.071 2.859 3975 ---- ---- ---- ---- 2.768 -.070 2.838 4000 ---- ---- ---- ---- 2.748 -.070 2.818 4025 ---- ---- ---- ---- 2.729 -.070 2.799 4050 ---- ---- ---- ---- 2.711 -.069 2.780 4075 ---- ---- ---- ---- 2.692 -.069 2.761 4100 ---- ---- ---- ---- 2.674 -.068 2.742 4125 ---- ---- ---- ---- 2.657 -.067 2.724 925 ---- ---- ---- ---- 16.765 -.199 16.964 950 ---- ---- ---- ---- 16.515 -.199 16.714 975 ---- ---- ---- ---- 16.265 -.199 16.464 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.138 -.196 16.334 1025 ---- ---- ---- ---- 15.896 -.195 16.091 1050 ---- ---- ---- ---- 15.657 -.194 15.851 1075 ---- ---- ---- ---- 15.420 -.193 15.613 1100 ---- ---- ---- ---- 15.185 -.192 15.377 1125 ---- ---- ---- ---- 14.952 -.190 15.142 1150 ---- ---- ---- ---- 14.720 -.190 14.910 1175 ---- ---- ---- ---- 14.491 -.188 14.679 1200 ---- ---- ---- ---- 14.263 -.187 14.450 1225 ---- ---- ---- ---- 14.037 -.186 14.223 1250 ---- ---- ---- ---- 13.812 -.185 13.997 1275 ---- ---- ---- ---- 13.588 -.185 13.773 1300 ---- ---- ---- ---- 13.366 -.184 13.550 1325 ---- ---- ---- ---- 13.146 -.182 13.328 1350 ---- ---- ---- ---- 12.926 -.181 13.107 1375 ---- ---- ---- ---- 12.708 -.180 12.888 1400 ---- ---- ---- ---- 12.491 -.179 12.670 1425 ---- ---- ---- ---- 12.275 -.178 12.453 1450 ---- ---- ---- ---- 12.060 -.177 12.237 1475 ---- ---- ---- ---- 11.846 -.177 12.023 1500 ---- ---- ---- ---- 11.634 -.175 11.809 1525 ---- ---- ---- ---- 11.423 -.174 11.597 1550 ---- ---- ---- ---- 11.213 -.173 11.386 1575 ---- ---- ---- ---- 11.005 -.171 11.176 1600 ---- ---- ---- ---- 10.798 -.171 10.969 1625 ---- ---- ---- ---- 10.593 -.170 10.763 1650 ---- ---- ---- ---- 10.391 -.169 10.560 1675 ---- ---- ---- ---- 10.191 -.167 10.358 1700 ---- ---- ---- ---- 9.994 -.166 10.160 1725 ---- ---- ---- ---- 9.799 -.165 9.964 1750 ---- ---- ---- ---- 9.608 -.164 9.772 1775 ---- ---- ---- ---- 9.421 -.162 9.583 1800 ---- ---- ---- ---- 9.237 -.161 9.398 1825 ---- ---- ---- ---- 9.057 -.160 9.217 1850 ---- ---- ---- ---- 8.881 -.158 9.039 1875 ---- ---- ---- ---- 8.709 -.157 8.866 1900 ---- ---- ---- ---- 8.541 -.156 8.697 1925 ---- ---- ---- ---- 8.378 -.154 8.532 1950 ---- ---- ---- ---- 8.218 -.153 8.371 1975 ---- ---- ---- ---- 8.064 -.151 8.215 2000 ---- ---- ---- ---- 7.913 -.150 8.063 2025 ---- ---- ---- ---- 7.767 -.148 7.915 2050 ---- ---- ---- ---- 7.625 -.147 7.772 2075 ---- ---- ---- ---- 7.488 -.145 7.633 2100 ---- ---- ---- ---- 7.354 -.144 7.498 2125 ---- ---- ---- ---- 7.225 -.142 7.367 2150 ---- ---- ---- ---- 7.099 -.141 7.240 2175 ---- ---- ---- ---- 6.978 -.139 7.117 2200 ---- ---- ---- ---- 6.860 -.138 6.998 2225 ---- ---- ---- ---- 6.745 -.137 6.882 2250 ---- ---- ---- ---- 6.634 -.135 6.769 2275 ---- ---- ---- ---- 6.527 -.133 6.660 2300 ---- ---- ---- ---- 6.422 -.132 6.554 2325 ---- ---- ---- ---- 6.320 -.130 6.450 2350 ---- ---- ---- ---- 6.220 -.129 6.349 2375 ---- ---- ---- ---- 6.123 -.128 6.251 2400 ---- ---- ---- ---- 6.028 -.127 6.155 2425 ---- ---- ---- ---- 5.936 -.125 6.061 2450 ---- ---- ---- ---- 5.846 -.124 5.970 2475 ---- ---- ---- ---- 5.758 -.123 5.881 2500 ---- ---- ---- ---- 5.673 -.121 5.794 2525 ---- ---- ---- ---- 5.590 -.120 5.710 2550 ---- ---- ---- ---- 5.509 -.119 5.628 2575 ---- ---- ---- ---- 5.430 -.118 5.548 2600 ---- ---- ---- ---- 5.354 -.116 5.470 2625 ---- ---- ---- ---- 5.279 -.115 5.394 2650 ---- ---- ---- ---- 5.207 -.114 5.321 2675 ---- ---- ---- ---- 5.137 -.113 5.250 2700 ---- ---- ---- ---- 5.069 -.112 5.181 2725 ---- ---- ---- ---- 5.003 -.111 5.114 2750 ---- ---- ---- ---- 4.940 -.109 5.049 2775 ---- ---- ---- ---- 4.878 -.109 4.987 2800 ---- ---- ---- ---- 4.818 -.108 4.926 2825 ---- ---- ---- ---- 4.761 -.106 4.867 2850 ---- ---- ---- ---- 4.705 -.105 4.810 2875 ---- ---- ---- ---- 4.651 -.104 4.755 2900 ---- ---- ---- ---- 4.599 -.103 4.702 2925 ---- ---- ---- ---- 4.548 -.102 4.650 2950 ---- ---- ---- ---- 4.499 -.101 4.600 2975 ---- ---- ---- ---- 4.452 -.100 4.552 3000 ---- ---- ---- ---- 4.406 -.099 4.505 3025 ---- ---- ---- ---- 4.361 -.099 4.460 3050 ---- ---- ---- ---- 4.318 -.098 4.416 3075 ---- ---- ---- ---- 4.277 -.097 4.374 3100 ---- ---- ---- ---- 4.237 -.096 4.333 3125 ---- ---- ---- ---- 4.198 -.095 4.293 3150 ---- ---- ---- ---- 4.160 -.095 4.255 3175 ---- ---- ---- ---- 4.123 -.094 4.217 3200 ---- ---- ---- ---- 4.088 -.093 4.181 3225 ---- ---- ---- ---- 4.053 -.093 4.146 3250 ---- ---- ---- ---- 4.019 -.092 4.111 3275 ---- ---- ---- ---- 3.987 -.091 4.078 3300 ---- ---- ---- ---- 3.955 -.090 4.045 3325 ---- ---- ---- ---- 3.923 -.090 4.013 3350 ---- ---- ---- ---- 3.893 -.089 3.982 3375 ---- ---- ---- ---- 3.863 -.088 3.951 3400 ---- ---- ---- ---- 3.834 -.087 3.921 3425 ---- ---- ---- ---- 3.805 -.087 3.892 3450 ---- ---- ---- ---- 3.776 -.087 3.863 3475 ---- ---- ---- ---- 3.748 -.086 3.834 3500 ---- ---- ---- ---- 3.721 -.085 3.806 3525 ---- ---- ---- ---- 3.693 -.085 3.778 3550 ---- ---- ---- ---- 3.666 -.084 3.750 3575 ---- ---- ---- ---- 3.639 -.084 3.723 3600 ---- ---- ---- ---- 3.613 -.083 3.696 3625 ---- ---- ---- ---- 3.586 -.082 3.668 3650 ---- ---- ---- ---- 3.560 -.082 3.642 3675 ---- ---- ---- ---- 3.534 -.081 3.615 3700 ---- ---- ---- ---- 3.508 -.080 3.588 3725 ---- ---- ---- ---- 3.482 -.080 3.562 3750 ---- ---- ---- ---- 3.456 -.080 3.536 3775 ---- ---- ---- ---- 3.431 -.079 3.510 3800 ---- ---- ---- ---- 3.406 -.079 3.485 3825 ---- ---- ---- ---- 3.382 -.078 3.460 3850 ---- ---- ---- ---- 3.357 -.078 3.435 3875 ---- ---- ---- ---- 3.333 -.077 3.410 3900 ---- ---- ---- ---- 3.309 -.077 3.386 3925 ---- ---- ---- ---- 3.286 -.076 3.362 3950 ---- ---- ---- ---- 3.263 -.075 3.338 3975 ---- ---- ---- ---- 3.240 -.075 3.315 4000 ---- ---- ---- ---- 3.218 -.074 3.292 4025 ---- ---- ---- ---- 3.196 -.074 3.270 4050 ---- ---- ---- ---- 3.174 -.074 3.248 4075 ---- ---- ---- ---- 3.153 -.073 3.226 4100 ---- ---- ---- ---- 3.132 -.073 3.205 4125 ---- ---- ---- ---- 3.111 -.073 3.184 925 ---- ---- ---- ---- 16.877 -.199 17.076 950 ---- ---- ---- ---- 16.628 -.198 16.826 975 ---- ---- ---- ---- 16.381 -.198 16.579 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.753 -.191 16.944 1050 ---- ---- ---- ---- 16.524 -.189 16.713 1075 ---- ---- ---- ---- 16.296 -.189 16.485 1100 ---- ---- ---- ---- 16.070 -.188 16.258 1125 ---- ---- ---- ---- 15.846 -.186 16.032 1150 ---- ---- ---- ---- 15.623 -.186 15.809 1175 ---- ---- ---- ---- 15.402 -.184 15.586 1200 ---- ---- ---- ---- 15.181 -.184 15.365 1225 ---- ---- ---- ---- 14.962 -.183 15.145 1250 ---- ---- ---- ---- 14.745 -.181 14.926 1275 ---- ---- ---- ---- 14.528 -.181 14.709 1300 ---- ---- ---- ---- 14.312 -.180 14.492 1325 ---- ---- ---- ---- 14.098 -.179 14.277 1350 ---- ---- ---- ---- 13.884 -.178 14.062 1375 ---- ---- ---- ---- 13.671 -.177 13.848 1400 ---- ---- ---- ---- 13.460 -.176 13.636 1425 ---- ---- ---- ---- 13.249 -.175 13.424 1450 ---- ---- ---- ---- 13.038 -.175 13.213 1475 ---- ---- ---- ---- 12.829 -.173 13.002 1500 ---- ---- ---- ---- 12.620 -.173 12.793 1525 ---- ---- ---- ---- 12.413 -.171 12.584 1550 ---- ---- ---- ---- 12.205 -.171 12.376 1575 ---- ---- ---- ---- 11.999 -.169 12.168 1600 ---- ---- ---- ---- 11.793 -.168 11.961 1625 ---- ---- ---- ---- 11.588 -.168 11.756 1650 ---- ---- ---- ---- 11.385 -.166 11.551 1675 ---- ---- ---- ---- 11.183 -.165 11.348 1700 ---- ---- ---- ---- 10.982 -.164 11.146 1725 ---- ---- ---- ---- 10.784 -.163 10.947 1750 ---- ---- ---- ---- 10.587 -.162 10.749 1775 ---- ---- ---- ---- 10.393 -.161 10.554 1800 ---- ---- ---- ---- 10.202 -.160 10.362 1825 ---- ---- ---- ---- 10.014 -.158 10.172 1850 ---- ---- ---- ---- 9.829 -.157 9.986 1875 ---- ---- ---- ---- 9.648 -.156 9.804 1900 ---- ---- ---- ---- 9.471 -.155 9.626 1925 ---- ---- ---- ---- 9.298 -.154 9.452 1950 ---- ---- ---- ---- 9.129 -.153 9.282 1975 ---- ---- ---- ---- 8.965 -.151 9.116 2000 ---- ---- ---- ---- 8.805 -.150 8.955 2025 ---- ---- ---- ---- 8.650 -.149 8.799 2050 ---- ---- ---- ---- 8.500 -.148 8.648 2075 ---- ---- ---- ---- 8.355 -.146 8.501 2100 ---- ---- ---- ---- 8.215 -.144 8.359 2125 ---- ---- ---- ---- 8.079 -.143 8.222 2150 ---- ---- ---- ---- 7.948 -.142 8.090 2175 ---- ---- ---- ---- 7.822 -.140 7.962 2200 ---- ---- ---- ---- 7.700 -.139 7.839 2225 ---- ---- ---- ---- 7.582 -.138 7.720 2250 ---- ---- ---- ---- 7.468 -.137 7.605 2275 ---- ---- ---- ---- 7.359 -.135 7.494 2300 ---- ---- ---- ---- 7.253 -.134 7.387 2325 ---- ---- ---- ---- 7.150 -.133 7.283 2350 ---- ---- ---- ---- 7.051 -.132 7.183 2375 ---- ---- ---- ---- 6.955 -.130 7.085 2400 ---- ---- ---- ---- 6.862 -.129 6.991 2425 ---- ---- ---- ---- 6.771 -.128 6.899 2450 ---- ---- ---- ---- 6.682 -.127 6.809 2475 ---- ---- ---- ---- 6.595 -.126 6.721 2500 ---- ---- ---- ---- 6.511 -.124 6.635 2525 ---- ---- ---- ---- 6.428 -.123 6.551 2550 ---- ---- ---- ---- 6.347 -.123 6.470 2575 ---- ---- ---- ---- 6.269 -.121 6.390 2600 ---- ---- ---- ---- 6.192 -.120 6.312 2625 ---- ---- ---- ---- 6.117 -.119 6.236 2650 ---- ---- ---- ---- 6.045 -.117 6.162 2675 ---- ---- ---- ---- 5.974 -.117 6.091 2700 ---- ---- ---- ---- 5.905 -.116 6.021 2725 ---- ---- ---- ---- 5.839 -.114 5.953 2750 ---- ---- ---- ---- 5.774 -.114 5.888 2775 ---- ---- ---- ---- 5.712 -.112 5.824 2800 ---- ---- ---- ---- 5.651 -.112 5.763 2825 ---- ---- ---- ---- 5.593 -.110 5.703 2850 ---- ---- ---- ---- 5.536 -.110 5.646 2875 ---- ---- ---- ---- 5.482 -.109 5.591 2900 ---- ---- ---- ---- 5.429 -.108 5.537 2925 ---- ---- ---- ---- 5.379 -.107 5.486 2950 ---- ---- ---- ---- 5.330 -.106 5.436 2975 ---- ---- ---- ---- 5.282 -.106 5.388 3000 ---- ---- ---- ---- 5.237 -.104 5.341 3025 ---- ---- ---- ---- 5.193 -.103 5.296 3050 ---- ---- ---- ---- 5.150 -.103 5.253 3075 ---- ---- ---- ---- 5.109 -.102 5.211 3100 ---- ---- ---- ---- 5.069 -.101 5.170 3125 ---- ---- ---- ---- 5.030 -.101 5.131 3150 ---- ---- ---- ---- 4.992 -.101 5.093 3175 ---- ---- ---- ---- 4.956 -.100 5.056 3200 ---- ---- ---- ---- 4.921 -.098 5.019 3225 ---- ---- ---- ---- 4.886 -.098 4.984 3250 ---- ---- ---- ---- 4.853 -.097 4.950 3275 ---- ---- ---- ---- 4.820 -.097 4.917 3300 ---- ---- ---- ---- 4.789 -.096 4.885 3325 ---- ---- ---- ---- 4.758 -.096 4.854 3350 ---- ---- ---- ---- 4.728 -.095 4.823 3375 ---- ---- ---- ---- 4.699 -.095 4.794 3400 ---- ---- ---- ---- 4.671 -.094 4.765 3425 ---- ---- ---- ---- 4.644 -.093 4.737 3450 ---- ---- ---- ---- 4.617 -.093 4.710 3475 ---- ---- ---- ---- 4.592 -.092 4.684 3500 ---- ---- ---- ---- 4.566 -.092 4.658 3525 ---- ---- ---- ---- 4.542 -.091 4.633 3550 ---- ---- ---- ---- 4.518 -.091 4.609 3575 ---- ---- ---- ---- 4.495 -.091 4.586 3600 ---- ---- ---- ---- 4.473 -.090 4.563 3625 ---- ---- ---- ---- 4.451 -.090 4.541 3650 ---- ---- ---- ---- 4.430 -.089 4.519 3675 ---- ---- ---- ---- 4.410 -.088 4.498 3700 ---- ---- ---- ---- 4.390 -.088 4.478 3725 ---- ---- ---- ---- 4.371 -.087 4.458 3750 ---- ---- ---- ---- 4.352 -.087 4.439 3775 ---- ---- ---- ---- 4.334 -.087 4.421 3800 ---- ---- ---- ---- 4.317 -.086 4.403 3825 ---- ---- ---- ---- 4.300 -.086 4.386 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.915 -.187 17.102 1050 ---- ---- ---- ---- 16.691 -.187 16.878 1075 ---- ---- ---- ---- 16.469 -.185 16.654 1100 ---- ---- ---- ---- 16.248 -.185 16.433 1125 ---- ---- ---- ---- 16.028 -.184 16.212 1150 ---- ---- ---- ---- 15.810 -.183 15.993 1175 ---- ---- ---- ---- 15.594 -.182 15.776 1200 ---- ---- ---- ---- 15.378 -.181 15.559 1225 ---- ---- ---- ---- 15.163 -.180 15.343 1250 ---- ---- ---- ---- 14.950 -.179 15.129 1275 ---- ---- ---- ---- 14.737 -.179 14.916 1300 ---- ---- ---- ---- 14.526 -.177 14.703 1325 ---- ---- ---- ---- 14.315 -.176 14.491 1350 ---- ---- ---- ---- 14.105 -.175 14.280 1375 ---- ---- ---- ---- 13.896 -.174 14.070 1400 ---- ---- ---- ---- 13.688 -.173 13.861 1425 ---- ---- ---- ---- 13.480 -.172 13.652 1450 ---- ---- ---- ---- 13.273 -.171 13.444 1475 ---- ---- ---- ---- 13.066 -.171 13.237 1500 ---- ---- ---- ---- 12.861 -.169 13.030 1525 ---- ---- ---- ---- 12.655 -.169 12.824 1550 ---- ---- ---- ---- 12.451 -.168 12.619 1575 ---- ---- ---- ---- 12.247 -.167 12.414 1600 ---- ---- ---- ---- 12.043 -.166 12.209 1625 ---- ---- ---- ---- 11.841 -.165 12.006 1650 ---- ---- ---- ---- 11.640 -.164 11.804 1675 ---- ---- ---- ---- 11.440 -.163 11.603 1700 ---- ---- ---- ---- 11.242 -.162 11.404 1725 ---- ---- ---- ---- 11.046 -.161 11.207 1750 ---- ---- ---- ---- 10.852 -.160 11.012 1775 ---- ---- ---- ---- 10.661 -.159 10.820 1800 ---- ---- ---- ---- 10.474 -.158 10.632 1825 ---- ---- ---- ---- 10.289 -.157 10.446 1850 ---- ---- ---- ---- 10.109 -.156 10.265 1875 ---- ---- ---- ---- 9.933 -.155 10.088 1900 ---- ---- ---- ---- 9.761 -.154 9.915 1925 ---- ---- ---- ---- 9.594 -.152 9.746 1950 ---- ---- ---- ---- 9.431 -.151 9.582 1975 ---- ---- ---- ---- 9.273 -.150 9.423 2000 ---- ---- ---- ---- 9.119 -.148 9.267 2025 ---- ---- ---- ---- 8.969 -.147 9.116 2050 ---- ---- ---- ---- 8.823 -.146 8.969 2075 ---- ---- ---- ---- 8.682 -.145 8.827 2100 ---- ---- ---- ---- 8.545 -.143 8.688 2125 ---- ---- ---- ---- 8.411 -.142 8.553 2150 ---- ---- ---- ---- 8.282 -.141 8.423 2175 ---- ---- ---- ---- 8.157 -.140 8.297 2200 ---- ---- ---- ---- 8.036 -.138 8.174 2225 ---- ---- ---- ---- 7.919 -.137 8.056 2250 ---- ---- ---- ---- 7.806 -.136 7.942 2275 ---- ---- ---- ---- 7.696 -.135 7.831 2300 ---- ---- ---- ---- 7.591 -.133 7.724 2325 ---- ---- ---- ---- 7.489 -.132 7.621 2350 ---- ---- ---- ---- 7.390 -.131 7.521 2375 ---- ---- ---- ---- 7.296 -.129 7.425 2400 ---- ---- ---- ---- 7.204 -.129 7.333 2425 ---- ---- ---- ---- 7.116 -.127 7.243 2450 ---- ---- ---- ---- 7.031 -.126 7.157 2475 ---- ---- ---- ---- 6.949 -.125 7.074 2500 ---- ---- ---- ---- 6.869 -.125 6.994 2525 ---- ---- ---- ---- 6.792 -.124 6.916 2550 ---- ---- ---- ---- 6.718 -.122 6.840 2575 ---- ---- ---- ---- 6.645 -.121 6.766 2600 ---- ---- ---- ---- 6.573 -.120 6.693 2625 ---- ---- ---- ---- 6.503 -.119 6.622 2650 ---- ---- ---- ---- 6.434 -.118 6.552 2675 ---- ---- ---- ---- 6.365 -.117 6.482 2700 ---- ---- ---- ---- 6.298 -.116 6.414 2725 ---- ---- ---- ---- 6.231 -.115 6.346 2750 ---- ---- ---- ---- 6.165 -.115 6.280 2775 ---- ---- ---- ---- 6.101 -.114 6.215 2800 ---- ---- ---- ---- 6.039 -.112 6.151 2825 ---- ---- ---- ---- 5.978 -.112 6.090 2850 ---- ---- ---- ---- 5.920 -.111 6.031 2875 ---- ---- ---- ---- 5.864 -.110 5.974 2900 ---- ---- ---- ---- 5.810 -.109 5.919 2925 ---- ---- ---- ---- 5.758 -.108 5.866 2950 ---- ---- ---- ---- 5.708 -.108 5.816 2975 ---- ---- ---- ---- 5.660 -.107 5.767 3000 ---- ---- ---- ---- 5.614 -.106 5.720 3025 ---- ---- ---- ---- 5.569 -.105 5.674 3050 ---- ---- ---- ---- 5.526 -.105 5.631 3075 ---- ---- ---- ---- 5.485 -.104 5.589 3100 ---- ---- ---- ---- 5.446 -.103 5.549 3125 ---- ---- ---- ---- 5.408 -.102 5.510 3150 ---- ---- ---- ---- 5.371 -.102 5.473 3175 ---- ---- ---- ---- 5.336 -.101 5.437 3200 ---- ---- ---- ---- 5.302 -.100 5.402 3225 ---- ---- ---- ---- 5.269 -.100 5.369 3250 ---- ---- ---- ---- 5.238 -.099 5.337 3275 ---- ---- ---- ---- 5.208 -.098 5.306 3300 ---- ---- ---- ---- 5.178 -.098 5.276 3325 ---- ---- ---- ---- 5.150 -.098 5.248 3350 ---- ---- ---- ---- 5.123 -.097 5.220 3375 ---- ---- ---- ---- 5.097 -.096 5.193 3400 ---- ---- ---- ---- 5.071 -.096 5.167 3425 ---- ---- ---- ---- 5.047 -.095 5.142 3450 ---- ---- ---- ---- 5.023 -.094 5.117 3475 ---- ---- ---- ---- 4.999 -.095 5.094 3500 ---- ---- ---- ---- 4.977 -.094 5.071 3525 ---- ---- ---- ---- 4.955 -.093 5.048 3550 ---- ---- ---- ---- 4.934 -.093 5.027 3575 ---- ---- ---- ---- 4.914 -.092 5.006 3600 ---- ---- ---- ---- 4.894 -.092 4.986 3625 ---- ---- ---- ---- 4.875 -.091 4.966 3650 ---- ---- ---- ---- 4.856 -.091 4.947 3675 ---- ---- ---- ---- 4.838 -.091 4.929 3700 ---- ---- ---- ---- 4.821 -.090 4.911 3725 ---- ---- ---- ---- 4.804 -.090 4.894 3750 ---- ---- ---- ---- 4.788 -.090 4.878 3775 ---- ---- ---- ---- 4.772 -.090 4.862 3800 ---- ---- ---- ---- 4.757 -.089 4.846 3825 ---- ---- ---- ---- 4.743 -.088 4.831 3850 ---- ---- ---- ---- 4.729 -.088 4.817 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.097 -.184 17.281 1050 ---- ---- ---- ---- 16.878 -.184 17.062 1075 ---- ---- ---- ---- 16.661 -.183 16.844 1100 ---- ---- ---- ---- 16.446 -.182 16.628 1125 ---- ---- ---- ---- 16.232 -.180 16.412 1150 ---- ---- ---- ---- 16.018 -.180 16.198 1175 ---- ---- ---- ---- 15.806 -.179 15.985 1200 ---- ---- ---- ---- 15.595 -.178 15.773 1225 ---- ---- ---- ---- 15.385 -.177 15.562 1250 ---- ---- ---- ---- 15.176 -.176 15.352 1275 ---- ---- ---- ---- 14.967 -.175 15.142 1300 ---- ---- ---- ---- 14.760 -.174 14.934 1325 ---- ---- ---- ---- 14.553 -.173 14.726 1350 ---- ---- ---- ---- 14.346 -.173 14.519 1375 ---- ---- ---- ---- 14.141 -.171 14.312 1400 ---- ---- ---- ---- 13.936 -.170 14.106 1425 ---- ---- ---- ---- 13.731 -.170 13.901 1450 ---- ---- ---- ---- 13.527 -.169 13.696 1475 ---- ---- ---- ---- 13.324 -.167 13.491 1500 ---- ---- ---- ---- 13.121 -.167 13.288 1525 ---- ---- ---- ---- 12.918 -.166 13.084 1550 ---- ---- ---- ---- 12.716 -.165 12.881 1575 ---- ---- ---- ---- 12.514 -.164 12.678 1600 ---- ---- ---- ---- 12.313 -.163 12.476 1625 ---- ---- ---- ---- 12.113 -.162 12.275 1650 ---- ---- ---- ---- 11.914 -.161 12.075 1675 ---- ---- ---- ---- 11.716 -.160 11.876 1700 ---- ---- ---- ---- 11.520 -.160 11.680 1725 ---- ---- ---- ---- 11.326 -.159 11.485 1750 ---- ---- ---- ---- 11.135 -.157 11.292 1775 ---- ---- ---- ---- 10.946 -.156 11.102 1800 ---- ---- ---- ---- 10.761 -.155 10.916 1825 ---- ---- ---- ---- 10.579 -.154 10.733 1850 ---- ---- ---- ---- 10.401 -.153 10.554 1875 ---- ---- ---- ---- 10.228 -.152 10.380 1900 ---- ---- ---- ---- 10.059 -.151 10.210 1925 ---- ---- ---- ---- 9.895 -.150 10.045 1950 ---- ---- ---- ---- 9.736 -.149 9.885 1975 ---- ---- ---- ---- 9.582 -.147 9.729 2000 ---- ---- ---- ---- 9.431 -.147 9.578 2025 ---- ---- ---- ---- 9.286 -.145 9.431 2050 ---- ---- ---- ---- 9.145 -.144 9.289 2075 ---- ---- ---- ---- 9.008 -.143 9.151 2100 ---- ---- ---- ---- 8.876 -.141 9.017 2125 ---- ---- ---- ---- 8.748 -.140 8.888 2150 ---- ---- ---- ---- 8.625 -.138 8.763 2175 ---- ---- ---- ---- 8.505 -.138 8.643 2200 ---- ---- ---- ---- 8.389 -.137 8.526 2225 ---- ---- ---- ---- 8.278 -.135 8.413 2250 ---- ---- ---- ---- 8.170 -.134 8.304 2275 ---- ---- ---- ---- 8.066 -.133 8.199 2300 ---- ---- ---- ---- 7.965 -.132 8.097 2325 ---- ---- ---- ---- 7.868 -.131 7.999 2350 ---- ---- ---- ---- 7.773 -.130 7.903 2375 ---- ---- ---- ---- 7.682 -.129 7.811 2400 ---- ---- ---- ---- 7.594 -.127 7.721 2425 ---- ---- ---- ---- 7.508 -.126 7.634 2450 ---- ---- ---- ---- 7.424 -.126 7.550 2475 ---- ---- ---- ---- 7.343 -.124 7.467 2500 ---- ---- ---- ---- 7.264 -.123 7.387 2525 ---- ---- ---- ---- 7.187 -.122 7.309 2550 ---- ---- ---- ---- 7.112 -.121 7.233 2575 ---- ---- ---- ---- 7.039 -.121 7.160 2600 ---- ---- ---- ---- 6.969 -.119 7.088 2625 ---- ---- ---- ---- 6.900 -.119 7.019 2650 ---- ---- ---- ---- 6.833 -.118 6.951 2675 ---- ---- ---- ---- 6.769 -.117 6.886 2700 ---- ---- ---- ---- 6.706 -.116 6.822 2725 ---- ---- ---- ---- 6.646 -.115 6.761 2750 ---- ---- ---- ---- 6.587 -.114 6.701 2775 ---- ---- ---- ---- 6.530 -.114 6.644 2800 ---- ---- ---- ---- 6.476 -.112 6.588 2825 ---- ---- ---- ---- 6.423 -.112 6.535 2850 ---- ---- ---- ---- 6.373 -.111 6.484 2875 ---- ---- ---- ---- 6.324 -.110 6.434 2900 ---- ---- ---- ---- 6.277 -.110 6.387 2925 ---- ---- ---- ---- 6.232 -.109 6.341 2950 ---- ---- ---- ---- 6.188 -.108 6.296 2975 ---- ---- ---- ---- 6.146 -.108 6.254 3000 ---- ---- ---- ---- 6.105 -.107 6.212 3025 ---- ---- ---- ---- 6.066 -.106 6.172 3050 ---- ---- ---- ---- 6.028 -.105 6.133 3075 ---- ---- ---- ---- 5.990 -.105 6.095 3100 ---- ---- ---- ---- 5.954 -.104 6.058 3125 ---- ---- ---- ---- 5.919 -.103 6.022 3150 ---- ---- ---- ---- 5.884 -.103 5.987 3175 ---- ---- ---- ---- 5.851 -.102 5.953 3200 ---- ---- ---- ---- 5.818 -.102 5.920 3225 ---- ---- ---- ---- 5.786 -.101 5.887 3250 ---- ---- ---- ---- 5.755 -.101 5.856 3275 ---- ---- ---- ---- 5.725 -.100 5.825 3300 ---- ---- ---- ---- 5.696 -.099 5.795 3325 ---- ---- ---- ---- 5.667 -.099 5.766 3350 ---- ---- ---- ---- 5.639 -.099 5.738 3375 ---- ---- ---- ---- 5.612 -.098 5.710 3400 ---- ---- ---- ---- 5.586 -.098 5.684 3425 ---- ---- ---- ---- 5.561 -.097 5.658 3450 ---- ---- ---- ---- 5.536 -.097 5.633 3475 ---- ---- ---- ---- 5.512 -.096 5.608 3500 ---- ---- ---- ---- 5.488 -.096 5.584 3525 ---- ---- ---- ---- 5.466 -.095 5.561 3550 ---- ---- ---- ---- 5.444 -.095 5.539 3575 ---- ---- ---- ---- 5.422 -.095 5.517 3600 ---- ---- ---- ---- 5.402 -.094 5.496 3625 ---- ---- ---- ---- 5.382 -.093 5.475 3650 ---- ---- ---- ---- 5.362 -.093 5.455 3675 ---- ---- ---- ---- 5.343 -.093 5.436 3700 ---- ---- ---- ---- 5.325 -.092 5.417 3725 ---- ---- ---- ---- 5.307 -.092 5.399 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1851 1631 57894 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.001 .002 4 1225 ---- ---- ---- ---- .001 -.001 .002 1 1250 ---- ---- ---- ---- .001 -.001 .002 3 1275 ---- ---- ---- ---- .001 -.002 .003 6 1300 ---- ---- ---- ---- .002 -.001 .003 9 1325 ---- ---- ---- ---- .002 -.001 .003 2 1350 ---- ---- ---- ---- .002 -.001 .003 26 1375 ---- ---- ---- ---- .002 -.002 .004 4 1400 ---- ---- ---- ---- .003 -.001 .004 11 1425 ---- ---- ---- ---- .003 -.001 .004 16 1450 ---- ---- ---- ---- .003 -.002 .005 5 1475 ---- ---- ---- ---- .003 -.002 .005 2 1500 ---- ---- ---- ---- .004 -.001 .005 64 1525 ---- ---- ---- ---- .004 -.001 .005 3 1550 ---- ---- ---- ---- .004 -.002 .006 146 1575 ---- ---- ---- ---- .005 -.001 .006 71 1600 ---- ---- .006A .006A .005 -.002 .007 259 1625 ---- ---- ---- ---- .005 -.002 .007 11 1650 ---- ---- ---- ---- .006 -.001 .007 98 1675 ---- ---- ---- ---- .006 -.002 .008 26 1700 ---- ---- ---- ---- .006 -.002 .008 192 1725 ---- ---- ---- ---- .007 -.002 1 .009 40 1730 ---- ---- ---- ---- .007 -.002 .009 108 1735 ---- ---- ---- ---- .007 -.002 .009 12 1740 ---- ---- ---- ---- .007 -.003 .010 2 1745 ---- ---- ---- ---- .007 -.003 .010 1750 ---- ---- ---- ---- .007 -.003 .010 171 1755 ---- ---- ---- ---- .007 -.003 .010 23 1760 ---- ---- ---- ---- .008 -.002 .010 1 1765 ---- ---- ---- ---- .008 -.003 .011 5 1770 ---- ---- ---- ---- .008 -.003 .011 11 1775 ---- ---- ---- ---- .008 -.003 .011 5 1780 ---- ---- ---- ---- .008 -.003 .011 1785 ---- ---- ---- ---- .008 -.003 .011 11 1790 ---- ---- ---- ---- .008 -.004 .012 2 1795 ---- ---- ---- ---- .008 -.004 .012 11 1800 ---- ---- ---- ---- .009 -.003 .012 271 1805 ---- ---- ---- ---- .009 -.003 .012 1810 ---- ---- ---- ---- .009 -.004 .013 1815 ---- ---- ---- ---- .009 -.004 .013 1820 ---- ---- ---- ---- .009 -.004 .013 10 1825 ---- ---- ---- ---- .010 -.003 .013 54 1830 ---- ---- ---- ---- .010 -.003 .013 5 1835 ---- ---- ---- ---- .010 -.004 .014 1840 ---- ---- ---- ---- .010 -.004 1 .014 81 1845 ---- ---- ---- ---- .011 -.003 .014 19 1850 ---- ---- ---- ---- .011 -.003 .014 15 70 1855 ---- ---- ---- ---- .011 -.003 .014 3 1860 ---- ---- ---- ---- .012 -.003 .015 1 1865 ---- ---- ---- ---- .012 -.003 .015 20 1870 ---- ---- ---- ---- .013 -.002 .015 7 1875 ---- ---- ---- ---- .013 -.002 .015 5 11 1880 ---- ---- ---- ---- .013 -.002 .015 1 1885 ---- ---- ---- ---- .014 -.001 .015 2 1890 ---- ---- ---- ---- .014 -.002 .016 21 1895 ---- ---- ---- ---- .015 -.001 .016 5 1900 .012 .012 .012 .012 .015 -.001 4 .016 1 128 1905 ---- ---- ---- ---- .016 UNCH .016 10 1910 ---- ---- ---- ---- .016 -.001 .017 20 1915 ---- ---- ---- ---- .017 UNCH .017 1 1920 ---- ---- ---- ---- .017 UNCH .017 1 10 1925 ---- ---- ---- ---- .018 UNCH .018 4 1930 ---- ---- ---- ---- .018 UNCH .018 4 1935 ---- ---- ---- ---- .019 +.001 .018 1 1940 ---- ---- ---- ---- .019 UNCH .019 11 1945 ---- ---- ---- ---- .020 +.001 .019 4 1950 ---- ---- ---- ---- .020 UNCH .020 43 1955 ---- ---- ---- ---- .021 +.001 .020 1960 ---- ---- ---- ---- .021 UNCH .021 12 1965 ---- ---- ---- ---- .022 UNCH .022 2 1970 ---- ---- ---- ---- .023 +.001 .022 2 1975 ---- ---- ---- ---- .023 UNCH .023 12 1980 ---- ---- ---- ---- .024 UNCH 1 .024 13 1985 ---- ---- ---- ---- .025 +.001 .024 7 1990 ---- ---- ---- ---- .025 UNCH .025 5 1995 ---- ---- ---- ---- .026 +.001 .025 2 4 2000 .028 .031 .028 .028A .027 +.001 22 .026 21 323 2005 ---- .028B ---- .028B .028 +.001 .027 2 2010 ---- .029B ---- .029B .028 UNCH .028 1 2015 ---- .031B .028A .028A .029 UNCH .029 7 2020 ---- .031B ---- .031B .030 +.001 .029 2025 ---- .033B ---- .033B .031 +.001 .030 16 2030 ---- .034B ---- .034B .032 +.001 .031 7 2035 ---- .036B ---- .036B .033 +.001 .032 1 5 2040 ---- .038B ---- .038B .035 +.002 .033 9 2045 ---- .040B .034A .034A .036 +.001 .035 14 2050 ---- .042B .035A .042B .037 +.001 1 .036 11 25 2055 ---- .044B .036A .044B .039 +.002 .037 3 2060 ---- .045B .037A .045B .040 +.002 .038 3 2065 ---- .048B .039A .048B .042 +.002 .040 12 2070 ---- .050B .040A .050B .043 +.002 .041 15 2075 ---- .052B .042A .052B .045 +.002 .043 6 13 2080 .047 .055B .043A .047 .047 +.002 4 .045 17 2085 ---- .057B .045A .057B .049 +.003 .046 1 2090 ---- .060B .047A .060B .051 +.003 .048 12 2095 ---- .063B .048A .063B .053 +.003 .050 2 15 2100 .059 .066B .050A .055A .056 +.004 5 .052 13 422 2105 ---- .069B .052A .069B .058 +.004 .054 104 2110 ---- .073B .054A .073B .061 +.005 .056 12 2115 ---- .077B .056A .077B .064 +.005 .059 18 2120 ---- .080B .058A .080B .066 +.005 .061 1 35 2125 ---- .084B .061A .084B .069 +.005 .064 437 2130 ---- .088B .063A .088B .073 +.006 .067 18 2135 ---- .093B .065A .093B .076 +.007 .069 1 35 2140 .086 .098B .068A .098B .080 +.007 3 .073 25 2145 ---- .103B .071A .103B .083 +.007 .076 23 2150 .070 .108B .070 .108B .087 +.008 11 .079 3 137 2155 ---- .114B .078A .114B .091 +.008 .083 64 2160 ---- .120B .082A .120B .095 +.009 .086 8 2165 ---- .125B .085A .125B .100 +.010 .090 7 2170 .110 .132B .089A .132B .104 +.009 1 .095 1 33 2175 .110 .139B .092A .139B .109 +.010 6 .099 176 2180 .115 .145B .096A .145B .114 +.011 15 .103 25 2185 ---- .153B .101A .153B .120 +.012 .108 22 2190 ---- .161B .105A .161B .125 +.012 .113 29 2195 ---- .169B .110A .169B .131 +.012 .119 8 2200 .143 .178B .115A .139B .137 +.013 27 .124 59 400 2205 ---- .186B .120A .186B .144 +.014 .130 1 2210 ---- .195B .125A .195B .151 +.015 .136 21 2215 ---- .205B .131A .205B .158 +.016 .142 6 2220 ---- .214B .136A .214B .165 +.016 .149 1 9 2225 ---- .224B .142A .224B .173 +.017 1 .156 136 2230 ---- .235B .149A .235B .181 +.018 .163 2 7 2235 ---- .246B .155A .246B .190 +.019 .171 18 2240 ---- .259B .163A .259B .199 +.020 .179 23 2245 ---- .271B .170A .271B .208 +.021 .187 27 2250 ---- .284B .178A .284B .218 +.022 12 .196 31 109 2255 .238 .298B .186A .263B .228 +.023 1 .205 12 2260 ---- .311B .194A .311B .239 +.025 .214 1 16 2265 ---- .325B .203A .325B .250 +.026 .224 28 2270 ---- .340B .213A .340B .262 +.028 .234 2 14 2275 .321 .355B .222A .255A .274 +.029 6 .245 1 48 2280 ---- .371B .232A .371B .286 +.030 1 .256 2 41 2285 ---- .387B .242A .387B .299 +.032 .267 11 2290 .286 .404B .253A .286 .313 +.034 1 .279 36 2295 ---- .422B .264A .422B .327 +.036 .291 4 2300 .351 .440B .276A .330B .342 +.038 51 .304 160 281 2305 ---- .458B .288A .458B .357 +.040 .317 24 2310 ---- .476B .301A .476B .373 +.042 .331 7 18 2315 ---- .495B .315A .495B .389 +.044 .345 12 2320 ---- .515B .328A .515B .406 +.046 .360 2 14 2325 ---- .537B .343A .537B .423 +.048 .375 33 130 2330 .461 .558B .356A .558B .441 +.051 1 .390 5 25 2335 ---- .579B .373A .579B .459 +.052 .407 19 2340 ---- .603B .388A .603B .478 +.055 1 .423 14 2345 ---- .628B .406A .628B .498 +.057 .441 30 2350 .470 .650B .422A .422A .518 +.060 6 .458 12 164 2355 ---- .676B .439A .676B .539 +.062 .477 28 2360 ---- .699B .458A .699B .560 +.064 .496 12 2365 ---- .723B .475A .723B .582 +.067 .515 3 2370 ---- .751B .495A .751B .604 +.069 .535 14 2375 .576 .776B .513A .586A .627 +.071 4 .556 2 53 2380 ---- .803B .534A .803B .651 +.074 .577 4 2385 .784 .830B .555A .830B .675 +.077 1 .598 3 11 2390 ---- .859B .575A .859B .700 +.079 .621 2 2395 ---- .890B .596A .890B .725 +.082 .643 66 2400 .680 .918B .619A .695A .751 +.084 25 .667 12 148 2405 ---- .949B .641A .949B .777 +.086 .691 4 9 2410 .756 .979B .665A .751A .804 +.089 3 .715 1 58 2415 ---- 1.010B .689A 1.010B .832 +.092 .740 12 2420 ---- 1.040B .713A 1.040B .860 +.094 .766 23 2425 ---- 1.073B .739A 1.073B .888 +.096 .792 1 41 2430 ---- 1.104B .764A 1.104B .917 +.099 .818 12 2435 ---- 1.136B .791A 1.136B .947 +.102 .845 22 2440 ---- 1.170B .817A 1.170B .977 +.104 .873 10 2445 1.024 1.204B .845A .946A 1.008 +.107 15 .901 6 2450 .974 1.239B .872A 1.239B 1.039 +.109 34 .930 3 137 2455 1.083 1.273B .901A 1.272B 1.070 +.111 1 .959 4 2460 ---- 1.308B .930A 1.308B 1.102 +.113 .989 5 2465 ---- 1.344B .960A 1.343B 1.135 +.116 1.019 4 2470 ---- 1.380B .989A 1.379B 1.168 +.118 1.050 2475 1.300 1.417B 1.020A 1.133A 1.202 +.121 3 1.081 11 2480 1.376 1.451B 1.051A 1.167A 1.235 +.122 3 1.113 4 2485 1.412 1.457B 1.081A 1.200A 1.270 +.125 3 1.145 1 2490 ---- 1.471B 1.113A 1.458B 1.305 +.127 1.178 2495 ---- 1.509B 1.146A 1.463B 1.340 +.129 1.211 4 2500 1.396 1.605B 1.177A 1.302A 1.376 +.131 2 1.245 14 2505 ---- 1.587B 1.216A 1.481B 1.412 +.133 1.279 2510 1.403 1.626B 1.249A 1.249A 1.448 +.135 2 1.313 3 2515 ---- 1.667B 1.283A 1.493B 1.485 +.137 1.348 7 2520 ---- 1.706B 1.318A 1.498B 1.522 +.138 1.384 16 2525 1.580 1.801B 1.347A 1.480A 1.560 +.141 1 1.419 16 2530 ---- 1.787B 1.388A 1.514B 1.598 +.143 1.455 6 2535 ---- 1.828B 1.424A 1.527B 1.637 +.145 1.492 7 2540 ---- 1.869B 1.460A 1.460A 1.675 +.146 1.529 13 2545 ---- 1.910B 1.498A 1.498A 1.715 +.149 1.566 6 2550 ---- 2.008B 1.527A 2.008B 1.754 +.150 1.604 10 2555 ---- 1.994B 1.628A 1.628A 1.794 +.152 1.642 2560 ---- 2.037B 1.666A 1.666A 1.834 +.154 1.680 4 2565 ---- 2.079B 1.704A 1.704A 1.874 +.155 1.719 8 2570 ---- 2.122B 1.742A 1.742A 1.915 +.157 1.758 2575 ---- 2.221B 1.719A 2.221B 1.956 +.158 1.798 5 2580 ---- 2.208B 1.819A 1.819A 1.998 +.161 1.837 2585 ---- 2.252B 1.859A 1.859A 2.039 +.162 1.877 2590 ---- 2.295B 1.899A 1.899A 2.081 +.163 1.918 2595 ---- 2.339B 1.939A 1.939A 2.123 +.165 1.958 2600 ---- 2.440B 1.917A 2.440B 2.165 +.165 2.000 3 2605 ---- 2.428B 2.020A 2.020A 2.208 +.167 2.041 2610 ---- 2.473B 2.061A 2.061A 2.251 +.169 2.082 2615 ---- 2.518B 2.103A 2.103A 2.294 +.170 2.124 2620 ---- 2.563B 2.144A 2.144A 2.337 +.171 2.166 2625 2.422 2.662B 2.123A 2.287A 2.381 +.172 5 2.209 10 2650 2.664 2.893B 2.336A 2.504A 2.602 +.177 1 2.425 2 2675 2.796 3.123B 2.556A 3.123B 2.828 +.182 4 2.646 2 2700 2.824 3.359B 2.780A 2.955A 3.058 +.185 3 2.873 1 3 2725 ---- 3.597B 3.011A 3.597B 3.291 +.188 3.103 4 2750 ---- 3.837B 3.243A 3.837B 3.527 +.190 3.337 1 5 2775 ---- 4.078B 3.479A 4.077B 3.766 +.193 3.573 1 1 2800 4.092 4.308B 3.716A 3.893A 4.006 +.195 1 3.811 1 2825 ---- 4.377B 3.956A 4.377B 4.248 +.196 4.052 2 2850 ---- 4.498B 4.197A 4.498B 4.491 +.197 4.294 2 2875 ---- ---- ---- ---- 4.736 +.199 4.537 2 1 2900 ---- ---- ---- ---- 4.981 +.200 4.781 2925 ---- ---- ---- ---- 5.227 +.201 5.026 3 2950 ---- ---- ---- ---- 5.474 +.202 5.272 2975 ---- ---- ---- ---- 5.721 +.202 5.519 3000 ---- ---- ---- ---- 5.969 +.203 5.766 1 3025 ---- ---- ---- ---- 6.217 +.204 6.013 3050 ---- ---- ---- ---- 6.466 +.205 6.261 3075 ---- ---- ---- ---- 6.715 +.206 6.509 3100 ---- ---- ---- ---- 6.964 +.206 6.758 3125 ---- ---- ---- ---- 7.213 +.207 7.006 4 3150 ---- ---- ---- ---- 7.462 +.207 7.255 3175 ---- ---- ---- ---- 7.712 +.208 7.504 3200 ---- ---- ---- ---- 7.961 +.208 7.753 2 3225 ---- ---- ---- ---- 8.211 +.208 8.003 3250 ---- ---- ---- ---- 8.461 +.209 8.252 3275 ---- ---- ---- ---- 8.710 +.208 8.502 3300 ---- ---- ---- ---- 8.960 +.209 8.751 3325 ---- ---- ---- ---- 9.210 +.209 9.001 3350 ---- ---- ---- ---- 9.460 +.210 9.250 3375 ---- ---- ---- ---- 9.710 +.210 9.500 3400 ---- ---- ---- ---- 9.960 +.210 9.750 2 3425 ---- ---- ---- ---- 10.210 +.210 10.000 3500 ---- ---- ---- ---- 10.960 +.210 10.750 3600 ---- ---- ---- ---- 11.960 +.210 11.750 3800 ---- ---- ---- ---- 13.960 +.210 13.750 4000 ---- ---- ---- ---- 15.960 +.210 15.750 4500 ---- ---- ---- ---- 20.960 +.210 20.750 5000 ---- ---- ---- ---- 25.960 +.210 25.750 5500 ---- ---- ---- ---- 30.960 +.210 30.750 6000 ---- ---- ---- ---- 35.960 +.210 35.750 6500 ---- ---- ---- ---- 40.960 +.210 40.750 7000 ---- ---- ---- ---- 45.960 +.210 45.750 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 -.001 .003 10000 ---- ---- ---- ---- 75.960 +.210 75.750 1025 ---- ---- ---- ---- .002 -.001 .003 1050 ---- ---- ---- ---- .002 -.002 .004 1075 ---- ---- ---- ---- .003 -.001 .004 1100 ---- ---- ---- ---- .003 -.001 .004 23 1125 ---- ---- ---- ---- .003 -.002 .005 1150 ---- ---- ---- ---- .004 -.001 .005 1 1175 ---- ---- ---- ---- .004 -.002 .006 5 1200 ---- ---- ---- ---- .004 -.002 .006 19 1225 ---- ---- ---- ---- .005 -.002 .007 230 1250 ---- ---- ---- ---- .005 -.002 .007 11 1275 ---- ---- ---- ---- .006 -.001 .007 1300 ---- ---- ---- ---- .006 -.002 .008 245 1325 ---- ---- .008A .008A .006 -.003 .009 2 1350 ---- ---- ---- ---- .007 -.002 .009 9 1375 ---- ---- .009A .009A .007 -.003 .010 5 1400 ---- ---- ---- ---- .008 -.002 .010 2 219 1425 ---- ---- .010A .010A .008 -.003 .011 6 1450 ---- ---- ---- ---- .009 -.002 .011 92 1475 ---- ---- .011A .011A .010 -.002 .012 5 1500 .012 .012 .012 .012 .010 -.003 10 .013 1 370 1525 ---- ---- ---- ---- .011 -.003 .014 12 1550 ---- ---- ---- ---- .012 -.003 .015 259 1575 ---- ---- ---- ---- .013 -.003 .016 15 1600 .012 .012 .012 .012 .014 -.003 3 .017 42 1625 ---- ---- ---- ---- .015 -.003 .018 167 1650 ---- ---- ---- ---- .017 -.003 .020 2 66 1675 ---- ---- ---- ---- .018 -.003 .021 16 1700 .020 .020 .020 .020 .020 -.003 2 .023 1 402 1725 ---- ---- ---- ---- .022 -.003 .025 38 1750 ---- ---- .024A .024A .025 -.003 .028 134 1775 ---- ---- ---- ---- .028 -.003 .031 4 1800 ---- ---- ---- ---- .032 -.002 .034 1 750 1825 ---- ---- ---- ---- .036 -.002 .038 2 57 1850 ---- ---- ---- ---- .041 -.002 1 .043 1 46 1875 ---- .050B ---- .050B .048 UNCH .048 332 1900 .058 .058 .054A .058 .055 UNCH 1 .055 142 1910 ---- .062B .057A .057A .058 UNCH .058 1915 ---- .064B .058A .058A .060 +.001 .059 1920 .071 .071 .060A .065A .062 +.001 1 .061 1925 .073 .073 .061A .066A .064 +.002 1 .062 1 52 1930 ---- .070B .063A .063A .066 +.002 .064 1 1935 ---- .073B .065A .065A .068 +.002 .066 2 1940 ---- .075B .066A .075B .070 +.003 .067 12 1945 ---- .078B .068A .078B .072 +.003 .069 1 1950 ---- .081B .070A .081B .074 +.003 .071 1 459 1955 ---- .083B .072A .083B .076 +.003 .073 17 1960 .086 .086 .074A .080A .079 +.004 1 .075 18 1965 .089 .089 .076A .082A .081 +.004 1 .077 1970 ---- .091B .078A .091B .084 +.005 .079 20 1975 ---- .096B .080A .096B .086 +.005 .081 35 1980 ---- .097B .082A .097B .089 +.005 .084 1 1985 ---- .100B .084A .100B .092 +.006 .086 1990 ---- .105B .087A .105B .095 +.006 .089 3 1995 ---- .107B .089A .107B .098 +.007 .091 1 2000 .104 .112B .092A .112B .101 +.007 2 .094 1 503 2005 ---- .115B .095A .115B .104 +.007 .097 2010 ---- .119B .097A .119B .107 +.008 .099 2015 ---- .123B .100A .123B .111 +.009 .102 2020 ---- .127B .103A .127B .114 +.009 .105 2025 ---- .131B .106A .131B .118 +.010 .108 32 2030 ---- .135B .109A .135B .121 +.009 .112 2035 ---- .140B .113A .140B .125 +.010 .115 2040 ---- .145B .116A .145B .129 +.010 .119 2045 ---- .150B .119A .150B .133 +.011 .122 2050 ---- .156B .123A .156B .138 +.012 .126 16 2055 ---- .161B .127A .161B .142 +.012 .130 2060 ---- .167B .131A .167B .147 +.013 .134 2065 ---- .172B .135A .172B .151 +.013 .138 154 2070 ---- .178B .139A .178B .156 +.014 .142 2075 ---- .184B .143A .184B .161 +.014 .147 162 2080 ---- .191B .147A .191B .167 +.016 .151 2085 ---- .197B .152A .197B .172 +.016 .156 6 2090 ---- .203B .157A .203B .177 +.016 .161 2095 ---- .210B .162A .210B .183 +.017 .166 3 2100 .175 .218B .165 .181A .189 +.018 27 .171 13 344 2105 ---- .225B .172A .225B .195 +.019 .176 2110 ---- .232B .177A .232B .201 +.019 .182 10 2115 ---- .240B .183A .240B .208 +.020 .188 8 2120 ---- .249B .189A .249B .215 +.021 .194 8 2125 ---- .258B .195A .258B .221 +.021 .200 11 2130 ---- .266B .201A .266B .228 +.022 .206 1 2135 ---- .275B .207A .275B .236 +.023 .213 1 2140 ---- .284B .213A .284B .243 +.023 .220 2145 ---- .293B .219A .293B .251 +.024 .227 1 2150 .279 .303B .226A .246A .259 +.025 204 .234 1 357 2155 ---- .314B .233A .314B .267 +.025 .242 31 2160 .264 .323B .240A .263A .276 +.026 2 .250 1 6 2165 ---- .335B .248A .335B .284 +.026 .258 5 2170 ---- .345B .255A .345B .293 +.027 .266 2175 ---- .357B .264A .357B .303 +.029 .274 126 2180 .343 .368B .272A .368B .312 +.029 2 .283 1 1 2185 ---- .380B .280A .380B .322 +.030 .292 2190 ---- .394B .289A .394B .333 +.031 1 .302 1 2195 ---- .405B .298A .405B .343 +.031 .312 3 2200 ---- .418B .308A .418B .354 +.033 17 .321 1 257 2205 ---- .432B .318A .432B .365 +.033 .332 2210 ---- .446B .327A .446B .377 +.035 .342 2215 ---- .460B .338A .460B .389 +.036 .353 4 2220 ---- .473B .348A .473B .401 +.037 .364 1 2225 .446 .488B .359A .394A .414 +.038 3 .376 3 2230 ---- .505B .370A .505B .427 +.039 1 .388 2235 ---- .520B .382A .520B .440 +.040 .400 2240 ---- .535B .394A .535B .454 +.041 .413 5 5 2245 ---- .551B .406A .551B .468 +.043 .425 10 16 2250 .539 .568B .419A .459A .482 +.043 17 .439 49 357 2255 ---- .585B .432A .585B .497 +.045 .452 5 1 2260 ---- .604B .446A .604B .513 +.047 .466 5 5 2265 ---- .621B .459A .621B .528 +.048 .480 7 2270 ---- .639B .473A .639B .544 +.049 .495 10 2275 ---- .659B .488A .659B .561 +.051 .510 20 117 2280 ---- .678B .503A .678B .578 +.053 .525 22 23 2285 ---- .698B .516A .698B .595 +.054 .541 10 33 2290 ---- .718B .533A .718B .612 +.055 .557 21 2295 ---- .738B .549A .738B .630 +.057 .573 1 8 2300 .645 .758B .565A .660B .649 +.059 25 .590 88 98 2305 ---- .780B .581A .780B .668 +.061 .607 1 2310 ---- .802B .598A .802B .687 +.062 .625 4 2315 ---- .823B .616A .823B .706 +.063 .643 2320 ---- .846B .633A .846B .726 +.065 .661 20 2325 ---- .869B .652A .869B .746 +.066 .680 12 2330 ---- .892B .669A .892B .767 +.068 .699 17 2335 ---- .916B .689A .916B .788 +.069 .719 41 2340 ---- .940B .707A .940B .810 +.071 .739 2345 ---- .965B .727A .965B .832 +.073 .759 2350 .944 .993 .748A .814A .854 +.074 10 .780 74 183 2355 ---- 1.014B .767A 1.014B .877 +.076 .801 2360 ---- 1.041B .789A 1.041B .900 +.078 .822 1 1 2365 ---- 1.067B .809A 1.067B .924 +.080 .844 1 9 2370 ---- 1.094B .831A 1.094B .948 +.081 .867 2 2375 ---- 1.121B .853A 1.121B .972 +.083 .889 2 13 2380 ---- 1.148B .875A 1.148B .997 +.085 .912 2385 ---- 1.176B .899A 1.176B 1.022 +.086 .936 1 6 2390 ---- 1.204B .922A 1.204B 1.048 +.088 .960 7 2395 ---- 1.232B .945A 1.232B 1.074 +.090 .984 3 2400 ---- 1.262B .970A 1.262B 1.100 +.091 10 1.009 22 2405 ---- 1.291B .995A 1.291B 1.127 +.093 1.034 1 1 2410 ---- 1.321B 1.018A 1.321B 1.154 +.094 1.060 2415 ---- 1.351B 1.044A 1.351B 1.182 +.096 1.086 1 2 2420 ---- 1.381B 1.069A 1.381B 1.210 +.098 1.112 1 1 2425 ---- 1.413B 1.096A 1.413B 1.238 +.099 1.139 6 2430 1.135 1.443B 1.122A 1.443B 1.267 +.101 2 1.166 2435 ---- 1.476B 1.149A 1.476B 1.296 +.103 1.193 1 2440 ---- 1.506B 1.176A 1.506B 1.326 +.105 1.221 2 2445 ---- 1.538B 1.203A 1.538B 1.356 +.107 1.249 2450 ---- 1.571B 1.231A 1.571B 1.386 +.108 1.278 45 26 2455 ---- 1.605B 1.259A 1.605B 1.417 +.110 1.307 3 2460 ---- 1.637B 1.288A 1.637B 1.448 +.112 1.336 2465 ---- 1.671B 1.316A 1.671B 1.479 +.113 1.366 2470 ---- 1.700B 1.346A 1.697B 1.511 +.115 1.396 2475 ---- 1.740B 1.375A 1.740B 1.543 +.117 1.426 2 2480 ---- 1.774B 1.405A 1.774B 1.575 +.118 1.457 2485 1.567 1.809B 1.436A 1.809B 1.608 +.120 2 1.488 2490 ---- 1.845B 1.467A 1.845B 1.641 +.121 1.520 2495 ---- 1.875B 1.499A 1.873B 1.674 +.123 1.551 2500 1.784 1.917B 1.529A 1.639A 1.708 +.125 6 1.583 35 2505 ---- 1.952B 1.560A 1.952B 1.742 +.126 1.616 4 2510 ---- 1.989B 1.594A 1.989B 1.776 +.127 1.649 2515 ---- 2.025B 1.625A 2.025B 1.810 +.128 1.682 2 2520 ---- 2.062B 1.660A 2.062B 1.845 +.130 1.715 2525 ---- 2.099B 1.691A 2.099B 1.880 +.131 1.749 2530 ---- 2.136B 1.725A 2.136B 1.916 +.133 1.783 4 2535 ---- 2.174B 1.764A 2.174B 1.952 +.134 1.818 2540 ---- 2.186B 1.798A 2.186B 1.988 +.136 1.852 2545 ---- 2.188B 1.832A 2.184B 2.024 +.137 1.887 2550 ---- 2.289B 1.861A 2.289B 2.061 +.139 1.922 9 2555 ---- 2.260B 1.901A 2.198B 2.097 +.139 1.958 2560 ---- 2.300B 1.936A 2.208B 2.135 +.141 1.994 2 2565 ---- 2.339B 1.972A 2.226B 2.172 +.142 2.030 8 2570 ---- 2.379B 2.008A 2.228B 2.210 +.144 2.066 2575 ---- 2.485B 2.039A 2.485B 2.248 +.145 2.103 2580 ---- 2.460B 2.080A 2.247B 2.286 +.146 2.140 2585 ---- 2.500B 2.116A 2.254B 2.324 +.147 2.177 2590 ---- 2.541B 2.153A 2.255B 2.363 +.148 2.215 3 2595 ---- 2.582B 2.190A 2.190A 2.402 +.149 2.253 9 2600 ---- 2.688B 2.223A 2.688B 2.441 +.150 2.291 9 2605 ---- 2.666B 2.266A 2.266A 2.480 +.151 2.329 2610 ---- 2.706B ---- ---- 2.520 +.152 2.368 2615 ---- 2.747B ---- ---- 2.559 +.153 2.406 2620 ---- 2.790B ---- ---- 2.600 +.155 2.445 2625 ---- 2.893B 2.415A 2.893B 2.640 +.155 2.485 2650 ---- 3.105B 2.611A 3.105B 2.844 +.160 2.684 22 15 2675 ---- 3.322B 2.815A 3.322B 3.053 +.164 2.889 2700 ---- 3.541B 3.023A 3.541B 3.266 +.168 3.098 15 2725 ---- 3.765B 3.235A 3.765B 3.483 +.171 3.312 1 2750 ---- 3.989B 3.449A 3.989B 3.704 +.175 3.529 2 2775 ---- 4.217B 3.667A 4.217B 3.928 +.178 3.750 2800 4.033 4.445B 3.891A 4.445B 4.154 +.180 1 3.974 3 2825 ---- 4.678B 4.115A 4.678B 4.383 +.182 4.201 4 2850 ---- 4.913B 4.343A 4.912B 4.615 +.185 4.430 2 2875 ---- 5.149B 4.575A 5.149B 4.848 +.187 4.661 9 2900 ---- 5.385B 4.807A 5.385B 5.083 +.188 4.895 1 2925 ---- 5.625B 5.039A 5.625B 5.320 +.190 5.130 2 2950 ---- 5.865B 5.276A 5.865B 5.558 +.192 5.366 2 2975 ---- 6.106B 5.513A 6.106B 5.797 +.193 5.604 5 3000 ---- 6.348B 5.751A 6.348B 6.037 +.194 5.843 1 3 3025 ---- 6.591B 5.991A 6.591B 6.278 +.196 6.082 1 3050 6.501 6.834B 6.231A 6.405A 6.521 +.198 2 6.323 5 3075 ---- 6.983B 6.471A 6.983B 6.764 +.199 6.565 1 3100 ---- 7.072B 6.714A 7.072B 7.007 +.199 6.808 4 3125 ---- 7.156B 6.957A 7.156B 7.251 +.200 7.051 2 7 3150 ---- ---- ---- ---- 7.496 +.201 7.295 1 3175 ---- ---- ---- ---- 7.742 +.202 7.540 4 3200 ---- ---- ---- ---- 7.988 +.203 7.785 1 3225 ---- ---- ---- ---- 8.234 +.204 8.030 4 3250 ---- ---- ---- ---- 8.481 +.205 8.276 6 3275 ---- ---- ---- ---- 8.728 +.205 8.523 6 3300 ---- ---- ---- ---- 8.975 +.206 8.769 2 3325 ---- ---- ---- ---- 9.223 +.207 9.016 1 3350 ---- ---- ---- ---- 9.471 +.207 9.264 3375 ---- ---- ---- ---- 9.719 +.207 9.512 1 3400 ---- ---- ---- ---- 9.967 +.207 9.760 2 3425 ---- ---- ---- ---- 10.216 +.208 10.008 2 3450 ---- ---- ---- ---- 10.464 +.208 10.256 3 3475 ---- ---- ---- ---- 10.713 +.208 10.505 1 3500 ---- ---- ---- ---- 10.963 +.209 10.754 1 3525 ---- ---- ---- ---- 11.212 +.209 11.003 2 3550 ---- ---- ---- ---- 11.461 +.209 11.252 3 3575 ---- ---- ---- ---- 11.711 +.210 11.501 1 3600 ---- ---- ---- ---- 11.960 +.209 11.751 3625 ---- ---- ---- ---- 12.210 +.210 12.000 2 3650 ---- ---- ---- ---- 12.460 +.210 12.250 1 3675 ---- ---- ---- ---- 12.710 +.210 12.500 1 3700 ---- ---- ---- ---- 12.960 +.210 12.750 3725 ---- ---- ---- ---- 13.210 +.210 13.000 4000 ---- ---- ---- ---- 15.960 +.210 15.750 1 4500 ---- ---- ---- ---- 20.960 +.210 20.750 5000 ---- ---- ---- ---- 25.960 +.210 25.750 6000 ---- ---- ---- ---- 35.960 +.210 35.750 7500 ---- ---- ---- ---- 50.960 +.210 50.750 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 -.001 .002 900 ---- ---- ---- ---- .001 -.001 .002 1 925 ---- ---- ---- ---- .001 -.001 .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .002 -.001 .003 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .003 -.003 .006 1025 ---- ---- ---- ---- .003 -.003 .006 1050 ---- ---- ---- ---- .003 -.004 .007 1075 ---- ---- ---- ---- .004 -.003 .007 1100 ---- ---- ---- ---- .004 -.004 .008 1125 ---- ---- ---- ---- .005 -.004 .009 1150 ---- ---- ---- ---- .005 -.004 .009 1175 ---- ---- ---- ---- .006 -.004 .010 1200 .005 .005 .005 .005 .007 -.004 1 .011 1225 ---- ---- ---- ---- .007 -.004 .011 1250 .006 .006 .006 .006 .008 -.004 8 .012 1275 ---- ---- .011A .011A .009 -.004 .013 1300 ---- ---- .012A .012A .010 -.004 .014 1325 .008 .008 .008 .008 .010 -.004 3 .014 1350 .009 .009 .009 .009 .011 -.004 1 .015 1375 ---- ---- .014A .014A .012 -.005 .017 1400 ---- ---- .015A .015A .013 -.005 .018 1425 ---- ---- .016A .016A .015 -.004 .019 1450 ---- ---- .017A .017A .016 -.004 .020 1475 ---- ---- .018A .018A .017 -.005 .022 2 1500 .018 .021 .016 .016 .019 -.005 33 .024 2 11 1525 ---- ---- .021A .021A .021 -.005 .026 5 1550 ---- ---- .024A .024A .023 -.005 .028 21 1575 ---- ---- .027A .027A .025 -.005 .030 8 1600 ---- ---- .031A .031A .028 -.005 .033 6 1625 ---- ---- ---- ---- .032 -.004 .036 1 1650 ---- ---- ---- ---- .036 -.004 .040 4 1675 ---- ---- ---- ---- .040 -.004 .044 111 1700 ---- ---- ---- ---- .045 -.004 .049 58 1725 ---- ---- ---- ---- .051 -.003 .054 4 1750 ---- .060B ---- .060B .058 -.001 .059 10 1775 ---- .068B ---- .068B .065 -.001 1 .066 3 1800 ---- .078B ---- .078B .074 +.001 .073 18 1825 ---- .089B ---- .089B .084 +.002 .082 5 1850 .090 .101B .090 .092B .095 +.004 1 .091 21 1875 ---- .115B ---- .115B .108 +.006 .102 10 1900 ---- .131B ---- .131B .122 +.007 1 .115 13 1925 ---- .149B ---- .149B .139 +.010 .129 4 1950 ---- .170B ---- .170B .157 +.011 1 .146 16 1975 ---- .195B ---- .195B .178 +.013 .165 12 2000 ---- .222B .186A .222B .202 +.015 .187 1 19 2025 ---- .253B .210A .253B .229 +.018 .211 15 2050 ---- .288B .237A .288B .259 +.019 .240 5 2075 .281 .328B .268A .294B .294 +.022 12 .272 8 2100 .352 .374B .302A .336B .333 +.025 2 .308 20 2125 .390 .425B .342A .401B .377 +.027 2 .350 46 2150 ---- .482B .386A .482B .427 +.031 .396 1 18 2175 ---- .548B .437A .548B .483 +.034 .449 7 2200 ---- .619B .493A .619B .546 +.039 .507 21 26 2205 ---- .634B .505A .634B .559 +.039 .520 2210 ---- .650B .517A .650B .573 +.040 .533 2215 ---- .665B .530A .665B .587 +.041 .546 2220 ---- .682B .543A .682B .601 +.042 .559 2225 ---- .698B .556A .698B .616 +.043 .573 6 2230 ---- .715B .569A .715B .630 +.043 .587 2235 ---- .731B .583A .731B .645 +.044 .601 2240 ---- .748B .597A .748B .661 +.046 .615 2245 ---- .766B .612A .766B .676 +.046 .630 2250 ---- .784B .625A .784B .692 +.047 .645 11 35 2255 ---- .802B .641A .802B .709 +.049 .660 2260 ---- .821B .655A .821B .725 +.049 .676 2265 ---- .840B .672A .840B .742 +.050 .692 2270 ---- .859B .688A .859B .759 +.051 .708 2275 ---- .879B .701A .879B .777 +.053 .724 3 2280 ---- .898B .720A .898B .795 +.054 .741 2285 ---- .919B .735A .919B .813 +.055 .758 2290 ---- .940B .753A .939B .832 +.056 .776 2295 ---- .961B .772A .961B .850 +.056 .794 2300 ---- .983B .789A .983B .870 +.058 .812 11 128 2305 ---- 1.003B .807A 1.003B .889 +.059 .830 2310 ---- 1.026B .825A 1.026B .909 +.060 .849 2315 ---- 1.049B .844A 1.048B .929 +.061 .868 2320 ---- 1.071B .862A 1.071B .949 +.062 .887 2325 ---- 1.094B .880A 1.094B .970 +.063 .907 53 2330 ---- 1.117B .901A 1.117B .991 +.064 .927 2335 ---- 1.141B .920A 1.141B 1.013 +.066 .947 2340 ---- 1.165B .940A 1.165B 1.034 +.067 .967 2345 ---- 1.189B .961A 1.189B 1.057 +.069 .988 2350 ---- 1.214B .982A 1.214B 1.079 +.069 1.010 22 58 2355 ---- 1.238B 1.003A 1.238B 1.102 +.071 1.031 2360 ---- 1.264B 1.024A 1.264B 1.125 +.072 1.053 2365 ---- 1.290B 1.046A 1.290B 1.148 +.073 1.075 2370 ---- 1.316B 1.068A 1.316B 1.172 +.074 1.098 2375 ---- 1.342B 1.089A 1.342B 1.196 +.075 1.121 36 2380 ---- 1.369B 1.112A 1.369B 1.221 +.077 1.144 2385 ---- 1.396B 1.136A 1.396B 1.245 +.078 1.167 2390 ---- 1.422B 1.159A 1.422B 1.270 +.079 1.191 2395 ---- 1.450B 1.183A 1.450B 1.296 +.081 1.215 2400 ---- 1.478B 1.206A 1.478B 1.321 +.081 1.240 2 2405 ---- 1.506B 1.230A 1.506B 1.348 +.083 1.265 2410 ---- 1.535B 1.254A 1.535B 1.374 +.084 1.290 2415 ---- 1.563B 1.279A 1.563B 1.401 +.086 1.315 2420 ---- 1.593B 1.304A 1.593B 1.428 +.087 1.341 2425 ---- 1.622B 1.331A 1.622B 1.455 +.088 1.367 2 2430 ---- 1.652B 1.355A 1.652B 1.483 +.090 1.393 2435 ---- 1.681B 1.381A 1.681B 1.511 +.091 1.420 2440 ---- 1.711B 1.409A 1.711B 1.539 +.092 1.447 2445 ---- 1.742B 1.435A 1.742B 1.567 +.093 1.474 2450 ---- 1.773B 1.461A 1.773B 1.596 +.094 1.502 1 3 2455 ---- 1.804B 1.489A 1.804B 1.626 +.096 1.530 2460 ---- 1.836B 1.518A 1.836B 1.655 +.097 1.558 2465 ---- 1.868B 1.544A 1.868B 1.685 +.098 1.587 2470 ---- 1.900B 1.573A 1.900B 1.715 +.099 1.616 2475 ---- 1.932B 1.602A 1.932B 1.745 +.100 1.645 2 2480 ---- 1.965B 1.631A 1.965B 1.776 +.102 1.674 2485 ---- 1.998B 1.659A 1.998B 1.807 +.103 1.704 2490 ---- 2.031B 1.689A 2.031B 1.838 +.104 1.734 2495 ---- 2.064B 1.719A 2.064B 1.870 +.106 1.764 2500 ---- 2.098B 1.749A 2.098B 1.902 +.107 1.795 2505 ---- 2.133B 1.780A 2.133B 1.934 +.108 1.826 2510 ---- 2.167B 1.809A 2.167B 1.966 +.109 1.857 2515 ---- 2.201B 1.841A 2.201B 1.999 +.110 1.889 2520 ---- 2.230B 1.871A 2.229B 2.032 +.112 1.920 2525 ---- 2.271B 1.903A 2.271B 2.065 +.113 1.952 2530 ---- 2.300B 1.935A 2.299B 2.099 +.114 1.985 2535 ---- 2.336B 1.969A 2.334B 2.132 +.115 2.017 2540 ---- 2.371B 1.999A 2.370B 2.166 +.116 2.050 2545 ---- 2.407B 2.032A 2.406B 2.201 +.118 2.083 2550 ---- 2.450B 2.064A 2.450B 2.235 +.118 2.117 1 2555 ---- 2.479B 2.097A 2.478B 2.270 +.120 2.150 2560 ---- 2.516B 2.130A 2.515B 2.305 +.121 2.184 2565 ---- 2.553B 2.164A 2.552B 2.340 +.122 2.218 2570 ---- 2.590B 2.199A 2.589B 2.375 +.122 2.253 2575 ---- 2.634B 2.234A 2.634B 2.411 +.124 2.287 2580 ---- 2.664B 2.267A 2.663B 2.447 +.125 2.322 2585 ---- 2.702B 2.302A 2.701B 2.483 +.126 2.357 2590 ---- 2.739B 2.342A 2.738B 2.520 +.127 2.393 2595 ---- 2.777B 2.377A 2.776B 2.556 +.128 2.428 2600 ---- 2.824B 2.406A 2.824B 2.593 +.129 2.464 1 2605 ---- 2.853B 2.446A 2.853B 2.630 +.130 2.500 2610 ---- 2.863B 2.484A 2.863B 2.667 +.131 2.536 2615 ---- 2.864B 2.521A 2.864B 2.705 +.132 2.573 2620 ---- 2.899B 2.557A 2.867B 2.742 +.133 2.609 2625 ---- 3.016B 2.586A 3.016B 2.780 +.134 2.646 2630 ---- 2.978B 2.630A 2.887B 2.818 +.134 2.684 2635 ---- 3.018B 2.664A 2.899B 2.857 +.136 2.721 2640 ---- ---- ---- 2.702A 2.895 ---- ---- 2650 ---- 3.217B 2.774A 3.217B 2.972 +.138 2.834 2675 ---- 3.420B 2.964A 3.420B 3.169 +.142 3.027 1 2700 ---- 3.627B 3.158A 3.627B 3.370 +.146 3.224 2725 ---- 3.837B 3.357A 3.837B 3.575 +.150 3.425 2750 ---- 4.051B 3.559A 4.051B 3.783 +.153 3.630 1 2775 ---- 4.267B 3.767A 4.267B 3.995 +.156 3.839 2800 ---- 4.486B 3.977A 4.486B 4.209 +.158 4.051 2825 ---- 4.706B 4.191A 4.706B 4.426 +.161 4.265 2 2850 ---- 4.931B 4.406A 4.931B 4.645 +.163 4.482 1 2875 ---- 5.156B 4.626A 5.156B 4.867 +.165 4.702 1 2900 ---- 5.384B 4.847A 5.382B 5.091 +.167 4.924 1 2925 ---- 5.613B 5.069A 5.613B 5.316 +.168 5.148 1 2950 ---- 5.843B 5.294A 5.843B 5.544 +.170 5.374 1 2975 ---- 6.076B 5.524A 6.076B 5.773 +.171 5.602 3000 ---- 6.308B 5.749A 6.308B 6.004 +.173 5.831 3025 ---- 6.542B 5.979A 6.542B 6.236 +.174 6.062 3050 ---- 6.777B 6.214A 6.777B 6.469 +.175 6.294 2 3075 ---- 7.013B 6.445A 7.013B 6.704 +.176 6.528 3100 ---- 7.252B 6.679A 7.252B 6.940 +.178 6.762 3125 ---- 7.491B 6.915A 7.491B 7.177 +.179 6.998 2 3150 ---- 7.730B 7.152A 7.730B 7.415 +.180 7.235 3175 ---- 7.969B 7.387A 7.969B 7.654 +.181 7.473 3200 ---- 8.211B 7.624A 8.211B 7.893 +.181 7.712 2 3225 ---- 8.452B 7.864A 8.452B 8.134 +.183 7.951 3250 ---- 8.694B 8.104A 8.694B 8.375 +.184 8.191 3275 ---- 8.937B 8.344A 8.936B 8.617 +.185 8.432 3300 ---- 9.181B 8.584A 9.181B 8.860 +.186 8.674 3325 ---- 9.426B 8.827A 9.426B 9.103 +.187 8.916 3350 ---- 9.584B 9.068A 9.584B 9.347 +.189 9.158 3375 ---- 9.685B 9.312A 9.685B 9.591 +.189 9.402 3400 ---- 9.810B 9.556A 9.809B 9.836 +.191 9.645 1 3425 ---- ---- 9.800A 9.800A 10.081 +.191 9.890 3450 ---- ---- ---- ---- 10.327 +.193 10.134 3500 ---- ---- ---- ---- 10.819 +.194 10.625 4000 ---- ---- ---- ---- 15.793 +.204 15.589 5000 ---- ---- ---- ---- 25.793 +.204 25.589 850 ---- ---- ---- ---- .001 -.002 .003 875 ---- ---- ---- ---- .001 -.003 .004 900 ---- ---- ---- ---- .002 -.002 .004 925 ---- ---- ---- ---- .002 -.002 .004 950 ---- ---- ---- ---- .002 -.003 .005 975 ---- ---- ---- ---- .002 -.003 .005 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .007 -.002 .009 10000 ---- ---- ---- ---- 75.793 +.204 75.589 1025 ---- ---- ---- ---- .007 -.003 .010 1050 ---- ---- ---- ---- .008 -.003 .011 1075 ---- ---- ---- ---- .008 -.003 .011 1100 ---- ---- ---- ---- .009 -.003 .012 1125 ---- ---- ---- ---- .010 -.003 .013 1150 ---- ---- ---- ---- .011 -.003 .014 1175 ---- ---- ---- ---- .011 -.004 .015 1200 ---- ---- ---- ---- .012 -.004 .016 1225 ---- ---- ---- ---- .013 -.004 .017 1250 ---- ---- ---- ---- .014 -.004 .018 1275 ---- ---- ---- ---- .015 -.004 .019 1300 ---- ---- ---- ---- .016 -.004 .020 233 1325 ---- ---- ---- ---- .018 -.004 .022 1 1350 ---- ---- ---- ---- .019 -.004 .023 1375 ---- ---- ---- ---- .021 -.004 .025 1 1400 ---- ---- ---- ---- .023 -.004 .027 1 1425 ---- ---- ---- ---- .025 -.004 .029 1450 ---- ---- ---- ---- .027 -.004 .031 1475 ---- ---- ---- ---- .030 -.004 .034 1500 ---- ---- ---- ---- .033 -.004 .037 1000 1525 ---- ---- ---- ---- .037 -.003 .040 215 1550 ---- ---- ---- ---- .041 -.003 .044 40 1575 ---- ---- ---- ---- .046 -.002 .048 19 1600 ---- ---- ---- ---- .051 -.002 .053 2000 1625 ---- ---- ---- ---- .057 -.001 .058 13 1650 ---- ---- ---- ---- .063 -.001 .064 62 1675 ---- .072B ---- .072B .071 +.001 1 .070 106 1700 ---- .081B ---- .081B .079 +.002 .077 1002 1725 ---- .091B ---- .091B .088 +.002 .086 25 1750 ---- .102B ---- .102B .099 +.004 .095 126 1775 ---- .114B ---- .114B .110 +.005 .105 17 1800 ---- .128B ---- .128B .123 +.006 .117 108 1825 ---- .144B ---- .144B .138 +.008 .130 9 1850 ---- .162B ---- .162B .154 +.010 .144 1 9 1875 ---- .181B ---- .181B .172 +.011 .161 139 1900 ---- .204B ---- .204B .192 +.013 .179 29 1925 ---- .228B ---- .228B .215 +.015 .200 6 1950 ---- .257B .222A .257B .240 +.017 .223 6 1975 ---- .288B .247A .288B .268 +.019 .249 12 2000 ---- .323B .276A .323B .300 +.022 .278 136 2025 ---- .363B .307A .363B .335 +.025 .310 2050 ---- .407B .343A .407B .373 +.026 .347 2075 .460 .460 .382A .405A .417 +.030 2 .387 12 2100 ---- .511B .425A .511B .465 +.033 .432 8 2125 ---- .572B .474A .572B .518 +.036 .482 5 2150 ---- .639B .528A .639B .577 +.039 .538 35 2175 ---- .712B .588A .712B .642 +.043 .599 26 2200 ---- .792B .653A .792B .713 +.047 .666 4 2225 ---- .877B .725A .877B .790 +.050 .740 30 2250 ---- .971B .804A .971B .875 +.055 .820 2 2275 ---- 1.072B .889A 1.072B .967 +.060 .907 7 2300 ---- 1.181B .983A 1.181B 1.066 +.064 1.002 2325 ---- 1.297B 1.082A 1.297B 1.172 +.069 1.103 1 2350 ---- 1.420B 1.188A 1.420B 1.287 +.075 1.212 2 2375 ---- 1.551B 1.301A 1.551B 1.409 +.081 1.328 2400 ---- 1.689B 1.422A 1.689B 1.538 +.087 1.451 3 2425 ---- 1.833B 1.548A 1.833B 1.674 +.093 1.581 6 2450 ---- 1.984B 1.682A 1.984B 1.816 +.097 1.719 2 2475 ---- 2.142B 1.823A 2.142B 1.965 +.103 1.862 1 7 2500 ---- 2.306B 1.970A 2.306B 2.120 +.108 2.012 4 2525 ---- 2.477B 2.124A 2.477B 2.280 +.111 2.169 2550 ---- 2.651B 2.284A 2.651B 2.446 +.115 2.331 2 2575 ---- 2.832B 2.451A 2.832B 2.618 +.119 2.499 2 2600 ---- 3.017B 2.621A 3.017B 2.795 +.123 2.672 8 2625 ---- 3.206B 2.797A 3.206B 2.977 +.126 2.851 3 2650 ---- 3.400B 2.978A 3.400B 3.164 +.130 3.034 1 2675 ---- 3.598B 3.164A 3.598B 3.355 +.133 3.222 1 2700 ---- 3.800B 3.353A 3.800B 3.551 +.137 3.414 3 2725 ---- 4.005B 3.548A 4.005B 3.750 +.140 3.610 1 2750 ---- 4.213B 3.746A 4.213B 3.953 +.144 3.809 3 2775 ---- 4.423B 3.947A 4.423B 4.159 +.147 4.012 2800 ---- 4.637B 4.152A 4.636B 4.368 +.149 4.219 2825 ---- 4.852B 4.360A 4.852B 4.579 +.151 4.428 2850 ---- 5.071B 4.571A 5.071B 4.794 +.154 4.640 1 2875 ---- 5.292B 4.784A 5.292B 5.010 +.156 4.854 1 2900 ---- 5.515B 4.999A 5.515B 5.229 +.158 5.071 2925 ---- 5.738B 5.219A 5.738B 5.450 +.161 5.289 2950 ---- 5.964B 5.439A 5.964B 5.672 +.162 5.510 1 2975 ---- 6.191B 5.659A 6.191B 5.897 +.164 5.733 3000 ---- 6.419B 5.882A 6.419B 6.123 +.166 5.957 1 3025 ---- 6.649B 6.109A 6.648B 6.350 +.167 6.183 1 3050 ---- 6.881B 6.334A 6.881B 6.579 +.169 6.410 1 3075 ---- 7.111B 6.564A 7.111B 6.809 +.170 6.639 1 3100 ---- 7.346B 6.792A 7.346B 7.040 +.171 6.869 3125 ---- 7.580B 7.022A 7.580B 7.272 +.172 7.100 5 3150 ---- 7.815B 7.254A 7.815B 7.506 +.173 7.333 1 3175 ---- 8.050B 7.489A 8.050B 7.740 +.174 7.566 2 3200 ---- 8.287B 7.719A 8.287B 7.975 +.175 7.800 3 3225 ---- 8.525B 7.955A 8.525B 8.212 +.176 8.036 4 3250 ---- 8.763B 8.190A 8.763B 8.449 +.177 8.272 2 3275 ---- 9.002B 8.428A 9.002B 8.687 +.178 8.509 6 3300 ---- 9.242B 8.665A 9.242B 8.925 +.179 8.746 3 3325 ---- 9.483B 8.904A 9.483B 9.165 +.180 8.985 8 3350 ---- 9.723B 9.140A 9.722B 9.405 +.181 9.224 9 3375 ---- 9.965B 9.380A 9.965B 9.646 +.182 9.464 10 3400 ---- 10.207B 9.620A 10.207B 9.887 +.183 9.704 12 3425 ---- 10.450B 9.860A 10.450B 10.129 +.184 9.945 2 3450 ---- 10.693B 10.103A 10.693B 10.371 +.184 10.187 3500 ---- 11.181B 10.585A 11.181B 10.858 +.187 10.671 8 4000 ---- ---- ---- ---- 15.795 +.201 15.594 5000 ---- ---- ---- ---- 25.793 +.204 25.589 6000 ---- ---- ---- ---- 35.793 +.204 35.589 7000 ---- ---- ---- ---- 45.793 +.204 45.589 800 ---- ---- ---- ---- .003 -.001 .004 1 8000 ---- ---- ---- ---- 55.793 +.204 55.589 825 ---- ---- ---- ---- .003 -.002 .005 850 ---- ---- ---- ---- .003 -.002 .005 875 ---- ---- ---- ---- .004 -.002 .006 900 ---- ---- ---- ---- .004 -.002 .006 9000 ---- ---- ---- ---- 65.793 +.204 65.589 925 ---- ---- ---- ---- .005 -.002 .007 950 ---- ---- ---- ---- .005 -.003 .008 975 ---- ---- ---- ---- .006 -.002 .008 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .016 -.003 .019 1175 ---- ---- ---- ---- .017 -.003 .020 1200 ---- ---- ---- ---- .018 -.003 .021 1225 ---- ---- ---- ---- .020 -.003 .023 1250 ---- ---- ---- ---- .021 -.004 .025 1275 ---- ---- ---- ---- .023 -.003 .026 1300 ---- ---- ---- ---- .025 -.003 .028 1325 ---- ---- ---- ---- .027 -.003 .030 1350 ---- ---- ---- ---- .029 -.003 .032 1375 ---- ---- ---- ---- .031 -.004 .035 1400 ---- ---- ---- ---- .034 -.004 .038 1425 ---- ---- ---- ---- .037 -.004 .041 1450 ---- ---- ---- ---- .041 -.003 .044 1475 ---- ---- ---- ---- .045 -.003 .048 1500 ---- ---- ---- ---- .050 -.002 .052 1525 ---- ---- ---- ---- .055 -.002 .057 1550 ---- ---- ---- ---- .061 -.001 .062 1575 ---- ---- ---- ---- .067 -.001 .068 1600 .074 .074 .070 .070 .075 UNCH 70 .075 1625 ---- .084B ---- .084B .083 +.001 .082 1650 ---- .094B ---- .094B .092 +.002 .090 1675 ---- .105B ---- .105B .103 +.003 .100 1 1700 ---- .117B ---- .117B .114 +.004 .110 1 1725 ---- .132B ---- .132B .127 +.006 .121 2 1750 ---- .146B ---- .146B .140 +.006 .134 1 1775 ---- .163B ---- .163B .156 +.008 .148 3 1800 ---- .180B ---- .180B .173 +.010 .163 3 1825 ---- .200B ---- .200B .191 +.011 .180 3 1850 ---- .222B ---- .222B .211 +.012 .199 2 1875 ---- .247B ---- .247B .234 +.014 .220 2 1900 ---- .275B ---- .275B .259 +.016 .243 2 4 1925 ---- .305B ---- .305B .286 +.017 .269 1 1950 ---- .339B ---- .339B .317 +.019 .298 8 1975 ---- .376B .329A .376B .350 +.020 .330 2000 ---- .418B .362A .418B .388 +.023 .365 2 22 2025 ---- .463B .400A .463B .429 +.026 .403 2050 ---- .514B .442A .514B .474 +.028 .446 10 2075 ---- .569B .487A .569B .523 +.030 .493 2100 ---- .629B .538A .629B .577 +.033 .544 2125 ---- .695B .593A .695B .637 +.036 .601 2150 ---- .767B .653A .767B .701 +.039 .662 2175 ---- .844B .718A .844B .772 +.043 .729 2200 ---- .928B .789A .928B .848 +.047 .801 1 2225 ---- 1.015B .865A 1.015B .930 +.051 .879 2250 ---- 1.112B .948A 1.112B 1.018 +.054 .964 1 2275 ---- 1.214B 1.036A 1.214B 1.113 +.059 1.054 2300 ---- 1.323B 1.131A 1.323B 1.214 +.063 1.151 2325 ---- 1.438B 1.232A 1.438B 1.322 +.068 1.254 2350 ---- 1.561B 1.340A 1.561B 1.436 +.073 1.363 2375 ---- 1.689B 1.454A 1.689B 1.556 +.078 1.478 2400 ---- 1.823B 1.573A 1.823B 1.682 +.082 1.600 2425 ---- 1.964B 1.699A 1.964B 1.814 +.086 1.728 2450 ---- 2.110B 1.830A 2.110B 1.953 +.091 1.862 2475 ---- 2.263B 1.968A 2.263B 2.097 +.095 2.002 2500 ---- 2.420B 2.112A 2.420B 2.246 +.098 2.148 2525 ---- 2.583B 2.260A 2.583B 2.401 +.102 2.299 2550 ---- 2.751B 2.414A 2.751B 2.561 +.105 2.456 2575 ---- 2.925B 2.575A 2.925B 2.727 +.109 2.618 2600 ---- 3.102B 2.739A 3.102B 2.897 +.112 2.785 4 2625 ---- 3.285B 2.909A 3.285B 3.072 +.116 2.956 2650 ---- 3.471B 3.083A 3.470B 3.251 +.118 3.133 2 2675 ---- 3.662B 3.261A 3.661B 3.434 +.121 3.313 2 2700 ---- 3.855B 3.443A 3.855B 3.622 +.124 3.498 2 2725 ---- 4.052B 3.631A 4.052B 3.813 +.127 3.686 2 2750 ---- 4.252B 3.821A 4.252B 4.008 +.129 3.879 4 2775 ---- 4.455B 4.016A 4.455B 4.206 +.132 4.074 2800 4.470 4.663B 4.213A 4.213A 4.407 +.134 2 4.273 2825 ---- 4.871B 4.412A 4.871B 4.611 +.136 4.475 2 2850 ---- 5.083B 4.616A 5.083B 4.818 +.139 4.679 2875 ---- 5.297B 4.822A 5.297B 5.028 +.142 4.886 2900 ---- 5.512B 5.031A 5.512B 5.240 +.144 5.096 2925 ---- 5.728B 5.243A 5.728B 5.454 +.146 5.308 2950 ---- 5.950B 5.456A 5.950B 5.670 +.149 5.521 2975 ---- 6.171B 5.672A 6.171B 5.888 +.151 5.737 3000 ---- 6.393B 5.888A 6.393B 6.108 +.153 5.955 3025 ---- 6.619B 6.107A 6.619B 6.330 +.155 6.175 3050 ---- 6.843B 6.329A 6.843B 6.553 +.156 6.397 3075 ---- 7.070B 6.551A 7.070B 6.777 +.157 6.620 3100 ---- 7.299B 6.775A 7.299B 7.003 +.159 6.844 3125 ---- 7.528B 7.001A 7.528B 7.231 +.161 7.070 3150 ---- 7.759B 7.227A 7.759B 7.459 +.162 7.297 3175 ---- 7.990B 7.453A 7.990B 7.689 +.163 7.526 2 3200 ---- 8.221B 7.682A 8.221B 7.920 +.164 7.756 3225 ---- 8.455B 7.913A 8.455B 8.151 +.165 7.986 3250 ---- 8.689B 8.142A 8.689B 8.384 +.166 8.218 3275 ---- 8.923B 8.375A 8.923B 8.618 +.167 8.451 3300 ---- 9.159B 8.609A 9.159B 8.852 +.168 8.684 3325 ---- 9.396B 8.841A 9.396B 9.088 +.169 8.919 3350 ---- 9.631B 9.076A 9.631B 9.324 +.170 9.154 3375 ---- 9.870B 9.311A 9.870B 9.561 +.171 9.390 3400 ---- 10.107B 9.546A 10.107B 9.799 +.172 9.627 3425 ---- 10.347B 9.783A 10.347B 10.037 +.173 9.864 3450 ---- 10.586B 10.020A 10.586B 10.276 +.173 10.103 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .016 -.003 .019 10000 ---- ---- ---- ---- 75.615 +.200 75.415 1025 ---- ---- ---- ---- .017 -.003 .020 1050 ---- ---- ---- ---- .018 -.003 .021 157 1075 ---- ---- ---- ---- .019 -.003 .022 1100 ---- ---- ---- ---- .020 -.003 .023 1 1125 ---- ---- ---- ---- .021 -.003 .024 1150 ---- ---- ---- ---- .022 -.004 .026 1175 ---- ---- ---- ---- .024 -.003 .027 1200 ---- ---- ---- ---- .025 -.004 .029 9 1225 ---- ---- ---- ---- .027 -.004 .031 1250 ---- ---- ---- ---- .029 -.004 .033 1275 ---- ---- ---- ---- .031 -.004 .035 1300 ---- ---- ---- ---- .034 -.004 .038 1325 ---- ---- ---- ---- .037 -.004 .041 1350 ---- ---- ---- ---- .040 -.004 .044 1375 ---- ---- ---- ---- .044 -.003 .047 1400 ---- ---- ---- ---- .048 -.003 .051 102 1425 ---- ---- ---- ---- .053 -.003 .056 1450 ---- ---- ---- ---- .058 -.003 .061 1475 ---- ---- ---- ---- .064 -.002 .066 1500 ---- ---- .070A .070A .071 -.001 .072 1525 ---- ---- ---- ---- .078 -.001 .079 6 1550 ---- ---- ---- ---- .087 UNCH .087 2 1575 ---- ---- ---- ---- .096 +.001 .095 1600 .118 .118 .118 .115A .106 +.002 1 .104 41 1625 ---- .118B ---- .118B .118 +.004 .114 42 1650 ---- .131B ---- .131B .130 +.005 .125 42 1675 ---- .146B ---- .146B .143 +.005 .138 1 1700 ---- .162B ---- .162B .158 +.007 .151 148 1725 ---- .179B ---- .179B .175 +.008 .167 2 1750 ---- .198B ---- .198B .192 +.009 .183 52 1775 ---- .219B ---- .219B .212 +.011 .201 1800 ---- .242B ---- .242B .233 +.011 .222 23 1825 ---- .267B ---- .267B .257 +.013 .244 10 1850 ---- .295B ---- .295B .282 +.014 .268 130 1875 ---- .325B ---- .325B .310 +.015 .295 14 1900 .346 .359B .346 .344A .341 +.017 1 .324 1 1925 ---- .397B ---- .397B .375 +.019 .356 1950 ---- .437B ---- .437B .412 +.021 .391 20 1975 ---- .482B ---- .482B .452 +.022 .430 2000 ---- .531B .471A .531B .496 +.024 .472 152 2025 ---- .584B .516A .584B .544 +.026 .518 2050 ---- .642B .565A .642B .597 +.029 .568 140 2075 ---- .705B .618A .705B .654 +.032 .622 1 2100 ---- .772B .676A .772B .715 +.034 .681 9 2125 ---- .846B .739A .846B .782 +.037 .745 2150 ---- .924B .806A .924B .854 +.040 .814 40 2175 ---- 1.008B .879A 1.008B .932 +.044 .888 2200 ---- 1.098B .957A 1.098B 1.015 +.048 .967 2 103 2225 ---- 1.191B 1.040A 1.191B 1.104 +.052 1.052 8 2250 ---- 1.293B 1.129A 1.293B 1.198 +.055 1.143 2275 ---- 1.400B 1.227A 1.400B 1.298 +.059 1.239 2300 ---- 1.513B 1.327A 1.513B 1.405 +.064 1.341 100 2325 ---- 1.632B 1.432A 1.632B 1.517 +.068 1.449 7 2350 ---- 1.757B 1.544A 1.757B 1.634 +.072 1.562 6 2375 ---- 1.888B 1.661A 1.888B 1.758 +.076 1.682 2400 ---- 2.024B 1.784A 2.024B 1.887 +.081 1.806 80 2425 ---- 2.165B 1.912A 2.165B 2.021 +.084 1.937 2450 ---- 2.311B 2.046A 2.311B 2.160 +.088 2.072 2475 ---- 2.464B 2.184A 2.464B 2.305 +.092 2.213 2500 ---- 2.621B 2.329A 2.621B 2.455 +.096 2.359 13 2525 ---- 2.782B 2.478A 2.782B 2.609 +.099 2.510 2550 ---- 2.948B 2.632A 2.948B 2.768 +.102 2.666 2575 ---- 3.119B 2.790A 3.119B 2.932 +.105 2.827 2600 ---- 3.294B 2.953A 3.294B 3.100 +.108 2.992 26 2625 ---- 3.473B 3.121A 3.473B 3.272 +.110 3.162 2650 ---- 3.656B 3.293A 3.656B 3.448 +.113 3.335 1 2675 ---- 3.843B 3.468A 3.843B 3.628 +.115 3.513 2700 ---- 4.033B 3.648A 4.033B 3.812 +.118 3.694 1 2725 ---- 4.225B 3.832A 4.225B 3.999 +.120 3.879 2750 ---- 4.422B 4.019A 4.422B 4.190 +.123 4.067 2775 ---- 4.621B 4.209A 4.621B 4.384 +.125 4.259 2800 ---- 4.824B 4.402A 4.824B 4.581 +.127 4.454 2825 ---- 5.028B 4.599A 5.028B 4.781 +.130 4.651 1 2850 ---- 5.235B 4.797A 5.235B 4.984 +.132 4.852 2875 ---- 5.445B 4.999A 5.445B 5.189 +.134 5.055 2900 ---- 5.656B 5.204A 5.656B 5.396 +.136 5.260 2925 ---- 5.870B 5.411A 5.870B 5.606 +.138 5.468 2950 ---- 6.086B 5.619A 6.086B 5.818 +.140 5.678 2975 ---- 6.302B 5.831A 6.302B 6.032 +.142 5.890 3000 ---- 6.521B 6.045A 6.521B 6.248 +.144 6.104 3025 ---- 6.743B 6.259A 6.743B 6.466 +.147 6.319 3050 ---- 6.965B 6.476A 6.965B 6.685 +.148 6.537 3075 ---- 7.189B 6.694A 7.189B 6.906 +.150 6.756 3100 ---- 7.414B 6.914A 7.414B 7.128 +.151 6.977 3125 ---- 7.640B 7.135A 7.640B 7.352 +.153 7.199 3150 ---- 7.866B 7.359A 7.866B 7.577 +.155 7.422 1 3175 ---- 8.095B 7.582A 8.095B 7.803 +.156 7.647 3200 ---- 8.324B 7.808A 8.324B 8.031 +.158 7.873 1 3225 ---- 8.554B 8.035A 8.554B 8.259 +.159 8.100 3250 ---- 8.784B 8.262A 8.784B 8.488 +.160 8.328 3275 ---- 9.016B 8.491A 9.016B 8.719 +.162 8.557 3300 ---- 9.250B 8.720A 9.250B 8.950 +.163 8.787 2 3325 ---- 9.483B 8.950A 9.483B 9.182 +.164 9.018 3350 ---- 9.717B 9.182A 9.717B 9.414 +.165 9.249 3375 ---- 9.952B 9.414A 9.952B 9.648 +.166 9.482 3400 ---- 10.187B 9.647A 10.187B 9.882 +.167 9.715 1 3425 ---- 10.424B 9.880A 10.424B 10.116 +.167 9.949 1 3450 ---- 10.661B 10.114A 10.661B 10.352 +.168 10.184 3475 ---- 10.898B 10.349A 10.898B 10.588 +.169 10.419 1 3500 ---- 11.135B 10.584A 11.135B 10.825 +.170 10.655 1 3525 ---- 11.374B 10.820A 11.374B 11.062 +.171 10.891 2 3550 ---- 11.613B 11.057A 11.613B 11.300 +.171 11.129 1 3575 ---- 11.852B 11.294A 11.852B 11.539 +.173 11.366 2 3600 ---- 12.092B 11.532A 12.092B 11.778 +.173 11.605 3 3625 ---- 12.333B 11.771A 12.333B 12.017 +.174 11.843 2 3650 ---- 12.573B 12.009A 12.573B 12.257 +.174 12.083 5 3675 ---- 12.815B 12.248A 12.815B 12.498 +.176 12.322 3 3700 ---- 13.055B 12.488A 13.055B 12.739 +.177 12.562 5 3725 ---- 13.298B 12.729A 13.298B 12.980 +.177 12.803 2 3750 ---- 13.540B 12.970A 13.540B 13.222 +.178 13.044 3775 ---- 13.783B 13.211A 13.783B 13.464 +.178 13.286 3800 ---- 14.027B 13.451A 14.027B 13.707 +.180 13.527 3825 ---- 14.270B 13.693A 14.270B 13.950 +.180 13.770 3850 ---- 14.514B 13.936A 14.514B 14.193 +.181 14.012 3875 ---- 14.758B 14.179A 14.758B 14.437 +.182 14.255 3900 ---- 15.002B 14.421A 15.002B 14.681 +.183 14.498 3925 ---- 15.247B 14.665A 15.247B 14.925 +.183 14.742 3950 ---- 15.493B 14.908A 15.493B 15.170 +.184 14.986 3975 ---- 15.687B 15.152A 15.687B 15.414 +.184 15.230 4000 ---- 15.782B 15.396A 15.782B 15.660 +.185 15.475 4025 ---- 15.957B 15.640A 15.952B 15.905 +.185 15.720 4050 ---- 16.072B 15.885A 16.072B 16.151 +.186 15.965 4075 ---- ---- 16.132A 16.132A 16.397 +.187 16.210 4500 ---- ---- ---- ---- 20.615 +.198 20.417 5000 ---- ---- ---- ---- 25.615 +.200 25.415 6000 ---- ---- ---- ---- 35.615 +.200 35.415 7000 ---- ---- ---- ---- 45.615 +.200 45.415 725 .014 .014 .012A .012A .009 -.001 2 .010 265 750 ---- ---- ---- ---- .010 -.001 .011 775 ---- ---- ---- ---- .010 -.002 .012 800 ---- ---- ---- ---- .011 -.002 .013 8000 ---- ---- ---- ---- 55.615 +.200 55.415 825 ---- ---- ---- ---- .012 -.002 .014 850 ---- ---- ---- ---- .012 -.002 .014 875 ---- ---- ---- ---- .013 -.002 .015 900 ---- ---- ---- ---- .014 -.002 .016 9000 ---- ---- ---- ---- 65.615 +.200 65.415 925 ---- ---- ---- ---- .014 -.003 .017 950 ---- ---- ---- ---- .015 -.002 .017 975 ---- ---- ---- ---- .016 -.002 .018 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .025 -.003 .028 10000 ---- ---- ---- ---- 75.412 +.201 75.211 1025 ---- ---- ---- ---- .026 -.003 .029 1050 ---- ---- ---- ---- .028 -.003 .031 1075 ---- ---- ---- ---- .030 -.003 .033 1100 ---- ---- ---- ---- .032 -.003 .035 1125 ---- ---- ---- ---- .034 -.003 .037 1150 ---- ---- ---- ---- .036 -.004 .040 1175 ---- ---- ---- ---- .039 -.003 .042 1200 ---- ---- ---- ---- .042 -.003 .045 1225 ---- ---- ---- ---- .045 -.003 .048 1250 ---- ---- ---- ---- .049 -.003 .052 1275 ---- ---- ---- ---- .053 -.003 .056 1300 ---- ---- ---- ---- .057 -.003 .060 1325 ---- ---- ---- ---- .063 -.002 .065 1350 ---- ---- ---- ---- .068 -.002 .070 1375 ---- ---- ---- ---- .075 -.001 .076 1400 ---- ---- ---- ---- .082 -.001 .083 100 1425 ---- ---- ---- ---- .090 -.001 .091 1450 ---- ---- ---- ---- .099 UNCH .099 1475 ---- ---- ---- ---- .109 +.001 .108 1500 ---- ---- ---- ---- .120 +.002 .118 1525 ---- ---- ---- ---- .131 +.002 .129 1550 ---- .142B ---- .142B .144 +.003 .141 5 1575 ---- .156B ---- .156B .158 +.004 .154 1600 ---- .172B ---- .172B .173 +.005 .168 1625 ---- .189B ---- .189B .190 +.007 .183 1650 ---- .208B ---- .208B .207 +.007 .200 1675 ---- .228B ---- .228B .226 +.008 .218 1700 ---- .250B ---- .250B .247 +.010 .237 1725 ---- .273B ---- .273B .269 +.010 .259 1750 .295 .299B .295 .299B .293 +.011 1 .282 1775 ---- .327B ---- .327B .320 +.013 .307 1800 ---- .358B ---- .358B .348 +.014 .334 100 1825 ---- .391B ---- .391B .379 +.015 .364 19 1850 ---- .427B ---- .427B .413 +.017 .396 1875 ---- .467B ---- .467B .449 +.018 .431 1900 ---- .509B ---- .509B .489 +.021 .468 1925 ---- .555B ---- .555B .531 +.022 .509 1950 ---- .604B ---- .604B .577 +.024 .553 1975 ---- .658B ---- .658B .627 +.027 .600 2000 ---- .715B .650A .715B .680 +.029 .651 2025 ---- .777B .704A .777B .737 +.031 .706 2050 ---- .842B .762A .842B .798 +.033 .765 1 2075 ---- .913B .823A .913B .864 +.036 .828 2100 ---- .988B .889A .988B .934 +.039 .895 100 2125 ---- 1.068B .960A 1.068B 1.008 +.041 .967 12 2150 ---- 1.153B 1.035A 1.153B 1.087 +.044 1.043 4 2175 ---- 1.242B 1.114A 1.242B 1.171 +.047 1.124 8 2200 ---- 1.337B 1.199A 1.337B 1.260 +.050 1.210 3 2225 ---- 1.433B 1.288A 1.433B 1.354 +.053 1.301 2250 ---- 1.539B 1.382A 1.539B 1.453 +.056 1.397 2 2275 ---- 1.649B 1.485A 1.649B 1.557 +.059 1.498 2300 ---- 1.764B 1.589A 1.764B 1.666 +.062 1.604 10 1 2325 ---- 1.884B 1.698A 1.884B 1.780 +.065 1.715 2350 ---- 2.010B 1.812A 2.010B 1.898 +.067 1.831 2375 ---- 2.140B 1.931A 2.140B 2.022 +.071 1.951 2400 ---- 2.275B 2.054A 2.275B 2.150 +.074 2.076 2425 ---- 2.415B 2.183A 2.415B 2.283 +.077 2.206 4 4 2450 ---- 2.559B 2.316A 2.559B 2.420 +.079 2.341 2475 ---- 2.708B 2.453A 2.708B 2.562 +.083 2.479 2500 ---- 2.861B 2.596A 2.861B 2.708 +.085 2.623 2525 ---- 3.018B 2.742A 3.018B 2.859 +.089 2.770 2550 ---- 3.179B 2.893A 3.179B 3.014 +.092 2.922 2575 ---- 3.344B 3.048A 3.344B 3.173 +.095 3.078 2600 ---- 3.513B 3.207A 3.513B 3.336 +.098 3.238 2625 ---- 3.686B 3.369A 3.686B 3.503 +.100 3.403 2650 ---- 3.862B 3.536A 3.862B 3.674 +.103 3.571 2675 ---- 4.041B 3.706A 4.041B 3.849 +.107 3.742 10 2700 ---- 4.224B 3.879A 4.224B 4.027 +.110 3.917 2725 ---- 4.409B 4.056A 4.409B 4.208 +.113 4.095 2750 ---- 4.598B 4.235A 4.598B 4.392 +.115 4.277 2775 ---- 4.789B 4.419A 4.789B 4.579 +.117 4.462 2800 ---- 4.983B 4.604A 4.983B 4.769 +.120 4.649 15 2825 ---- 5.180B 4.792A 5.180B 4.962 +.123 4.839 2850 ---- 5.378B 4.985A 5.378B 5.157 +.125 5.032 2875 ---- 5.580B 5.178A 5.580B 5.354 +.127 5.227 2900 ---- 5.783B 5.374A 5.783B 5.554 +.129 5.425 2925 ---- 5.988B 5.573A 5.988B 5.756 +.132 5.624 2950 ---- 6.196B 5.774A 6.196B 5.959 +.133 5.826 2975 ---- 6.405B 5.977A 6.405B 6.165 +.135 6.030 3000 ---- 6.617B 6.183A 6.617B 6.373 +.137 6.236 3025 ---- 6.829B 6.389A 6.829B 6.582 +.138 6.444 3050 ---- 7.044B 6.598A 7.044B 6.793 +.140 6.653 3075 ---- 7.260B 6.809A 7.260B 7.006 +.142 6.864 3100 ---- 7.477B 7.020A 7.477B 7.220 +.143 7.077 3125 ---- 7.696B 7.234A 7.696B 7.436 +.144 7.292 3150 ---- 7.916B 7.450A 7.916B 7.653 +.146 7.507 3175 ---- 8.138B 7.667A 8.138B 7.871 +.147 7.724 3200 ---- 8.360B 7.885A 8.360B 8.091 +.148 7.943 3225 ---- 8.584B 8.104A 8.584B 8.312 +.149 8.163 3250 ---- 8.808B 8.325A 8.808B 8.534 +.150 8.384 3275 ---- 9.034B 8.547A 9.034B 8.757 +.151 8.606 3300 ---- 9.261B 8.769A 9.261B 8.982 +.153 8.829 3325 ---- 9.488B 8.993A 9.488B 9.207 +.154 9.053 3350 ---- 9.717B 9.219A 9.717B 9.433 +.155 9.278 3375 ---- 9.946B 9.445A 9.946B 9.660 +.156 9.504 3400 ---- 10.176B 9.671A 10.176B 9.889 +.158 9.731 3425 ---- 10.407B 9.899A 10.407B 10.117 +.158 9.959 3450 ---- 10.638B 10.127A 10.638B 10.347 +.159 10.188 3475 ---- 10.870B 10.357A 10.870B 10.578 +.160 10.418 3500 ---- 11.103B 10.587A 11.103B 10.809 +.161 10.648 3 4000 ---- 15.862B 15.305A 15.862B 15.553 +.177 15.376 2 4500 ---- ---- ---- ---- 20.439 +.190 20.249 5000 ---- ---- ---- ---- 25.412 +.201 25.211 6000 ---- ---- ---- ---- 35.412 +.201 35.211 7000 ---- ---- ---- ---- 45.412 +.201 45.211 8000 ---- ---- ---- ---- 55.412 +.201 55.211 825 ---- ---- ---- ---- .015 -.002 .017 850 ---- ---- ---- ---- .016 -.003 .019 875 ---- ---- ---- ---- .018 -.002 .020 900 ---- ---- ---- ---- .019 -.002 .021 9000 ---- ---- ---- ---- 65.412 +.201 65.211 925 ---- ---- ---- ---- .020 -.003 .023 950 ---- ---- ---- ---- .022 -.002 .024 975 ---- ---- ---- ---- .023 -.003 .026 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .024 UNCH .024 1 10000 ---- ---- ---- ---- 75.119 +.199 74.920 1025 ---- ---- ---- ---- .028 UNCH .028 1050 ---- ---- ---- ---- .032 UNCH .032 1075 ---- ---- ---- ---- .036 UNCH .036 1100 ---- ---- ---- ---- .040 -.001 .041 1125 ---- ---- ---- ---- .046 UNCH .046 1150 ---- ---- ---- ---- .051 UNCH .051 1175 ---- ---- ---- ---- .057 UNCH .057 1200 ---- ---- ---- ---- .064 UNCH .064 1225 ---- ---- ---- ---- .071 UNCH .071 1250 ---- ---- ---- ---- .079 +.001 .078 1275 ---- ---- ---- ---- .087 UNCH .087 1300 ---- ---- ---- ---- .096 +.001 .095 1325 ---- ---- ---- ---- .106 +.001 .105 1350 ---- ---- ---- ---- .117 +.002 .115 1 1375 ---- ---- ---- ---- .128 +.002 .126 1 1400 ---- ---- ---- ---- .140 +.002 .138 1425 ---- ---- ---- ---- .153 +.003 .150 1450 ---- ---- ---- ---- .166 +.002 .164 1475 ---- ---- ---- ---- .181 +.003 .178 1500 ---- ---- ---- ---- .197 +.004 .193 1 1525 ---- ---- ---- ---- .213 +.004 .209 1550 ---- ---- ---- ---- .231 +.005 .226 1575 ---- ---- ---- ---- .250 +.006 .244 1600 ---- ---- ---- ---- .270 +.007 .263 101 1625 ---- ---- ---- ---- .291 +.007 .284 1650 ---- ---- ---- ---- .314 +.008 .306 1675 ---- ---- ---- ---- .339 +.009 .330 1700 ---- ---- ---- ---- .365 +.010 .355 1725 ---- ---- ---- ---- .394 +.012 .382 1750 ---- ---- ---- ---- .424 +.012 .412 1775 ---- ---- ---- ---- .457 +.014 .443 1800 ---- ---- ---- ---- .493 +.016 .477 17 1825 ---- ---- ---- ---- .531 +.017 .514 5 1850 ---- ---- ---- ---- .572 +.018 .554 100 1875 ---- ---- ---- ---- .617 +.020 .597 1900 ---- ---- ---- ---- .665 +.022 .643 1925 ---- ---- ---- ---- .717 +.025 .692 1950 ---- ---- ---- ---- .772 +.027 .745 1975 ---- ---- ---- ---- .831 +.029 .802 2000 ---- ---- ---- ---- .893 +.031 .862 1 2025 ---- ---- ---- ---- .960 +.034 .926 2050 ---- ---- ---- ---- 1.031 +.037 .994 2075 ---- ---- ---- ---- 1.106 +.040 1.066 2100 ---- 1.153B ---- ---- 1.185 +.042 1.143 1 2125 ---- ---- ---- ---- 1.268 +.045 1.223 2150 ---- 1.337B ---- ---- 1.356 +.049 1.307 2175 ---- ---- ---- ---- 1.448 +.052 1.396 2200 ---- 1.531B ---- ---- 1.544 +.056 1.488 25 2225 ---- ---- ---- ---- 1.644 +.059 1.585 20 2250 ---- ---- ---- ---- 1.749 +.063 1.686 2275 ---- ---- ---- ---- 1.858 +.066 1.792 1 2300 ---- 1.977B ---- ---- 1.971 +.070 1.901 2325 ---- ---- ---- ---- 2.089 +.074 2.015 2350 ---- ---- ---- ---- 2.210 +.077 2.133 2375 ---- ---- ---- ---- 2.336 +.080 2.256 100 2400 ---- 2.491B ---- ---- 2.466 +.084 2.382 8 2425 ---- 2.632B ---- 2.513B 2.600 +.088 2.512 7 2450 ---- ---- ---- ---- 2.737 +.090 2.647 2475 ---- 2.921B ---- ---- 2.879 +.094 2.785 2500 ---- 3.070B ---- ---- 3.024 +.096 2.928 7 2525 ---- ---- ---- ---- 3.173 +.099 3.074 6 2550 ---- ---- ---- ---- 3.325 +.101 3.224 2575 ---- ---- ---- ---- 3.481 +.103 3.378 2600 ---- ---- ---- ---- 3.640 +.105 3.535 2625 ---- ---- ---- ---- 3.803 +.107 3.696 2650 ---- ---- ---- ---- 3.968 +.108 3.860 2675 ---- ---- ---- ---- 4.136 +.108 4.028 2700 ---- ---- ---- ---- 4.308 +.110 4.198 2725 ---- ---- ---- ---- 4.482 +.111 4.371 2750 ---- ---- ---- ---- 4.659 +.111 4.548 2775 ---- ---- ---- ---- 4.838 +.112 4.726 2800 ---- ---- ---- ---- 5.020 +.112 4.908 2825 ---- ---- ---- ---- 5.205 +.113 5.092 2850 ---- ---- ---- ---- 5.391 +.113 5.278 2875 ---- ---- ---- ---- 5.580 +.114 5.466 2900 ---- ---- ---- ---- 5.772 +.116 5.656 2925 ---- ---- ---- ---- 5.965 +.116 5.849 2950 ---- ---- ---- ---- 6.160 +.117 6.043 2975 ---- ---- ---- ---- 6.357 +.119 6.238 3000 ---- 6.671B ---- ---- 6.556 +.120 6.436 13 3025 ---- ---- ---- ---- 6.757 +.123 6.634 3050 ---- ---- ---- ---- 6.959 +.124 6.835 3075 ---- ---- ---- ---- 7.163 +.126 7.037 3100 ---- ---- ---- ---- 7.369 +.129 7.240 3125 ---- ---- ---- ---- 7.576 +.131 7.445 3150 ---- ---- ---- ---- 7.785 +.134 7.651 3175 ---- ---- ---- ---- 7.995 +.136 7.859 3200 ---- ---- ---- ---- 8.207 +.138 8.069 3225 ---- ---- ---- ---- 8.420 +.140 8.280 3250 ---- ---- ---- ---- 8.634 +.141 8.493 3275 ---- ---- ---- ---- 8.849 +.141 8.708 15 3300 ---- ---- ---- ---- 9.066 +.143 8.923 3325 ---- ---- ---- ---- 9.284 +.144 9.140 3350 ---- ---- ---- ---- 9.503 +.145 9.358 3375 ---- ---- ---- ---- 9.723 +.145 9.578 3400 ---- ---- ---- ---- 9.944 +.146 9.798 3425 ---- ---- ---- ---- 10.166 +.147 10.019 3450 ---- ---- ---- ---- 10.388 +.147 10.241 3475 ---- ---- ---- ---- 10.612 +.148 10.464 3500 ---- ---- ---- ---- 10.836 +.148 10.688 3525 ---- ---- ---- ---- 11.061 +.149 10.912 3550 ---- ---- ---- ---- 11.287 +.150 11.137 3575 ---- ---- ---- ---- 11.513 +.151 11.362 3600 ---- ---- ---- ---- 11.740 +.152 11.588 3625 ---- ---- ---- ---- 11.968 +.153 11.815 3650 ---- ---- ---- ---- 12.196 +.153 12.043 3675 ---- ---- ---- ---- 12.425 +.154 12.271 3700 ---- ---- ---- ---- 12.655 +.156 12.499 3725 ---- ---- ---- ---- 12.885 +.157 12.728 3750 ---- ---- ---- ---- 13.116 +.158 12.958 3775 ---- ---- ---- ---- 13.347 +.159 13.188 3800 ---- ---- ---- ---- 13.579 +.160 13.419 3825 ---- ---- ---- ---- 13.811 +.161 13.650 3850 ---- ---- ---- ---- 14.044 +.162 13.882 3875 ---- ---- ---- ---- 14.277 +.163 14.114 3900 ---- ---- ---- ---- 14.511 +.164 14.347 3925 ---- ---- ---- ---- 14.745 +.165 14.580 3950 ---- ---- ---- ---- 14.980 +.166 14.814 3975 ---- ---- ---- ---- 15.215 +.167 15.048 4000 ---- ---- ---- ---- 15.450 +.168 15.282 4025 ---- ---- ---- ---- 15.686 +.169 15.517 4050 ---- ---- ---- ---- 15.922 +.169 15.753 4075 ---- ---- ---- ---- 16.159 +.170 15.989 4500 ---- ---- ---- ---- 20.236 +.181 20.055 5000 ---- ---- ---- ---- 25.138 +.191 24.947 6000 ---- ---- ---- ---- 35.119 +.199 34.920 7000 ---- ---- ---- ---- 45.119 +.199 44.920 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .005 UNCH .005 775 ---- ---- ---- ---- .006 UNCH .006 800 ---- ---- ---- ---- .007 UNCH .007 8000 ---- ---- ---- ---- 55.119 +.199 54.920 825 ---- ---- ---- ---- .008 UNCH .008 850 ---- ---- ---- ---- .010 UNCH .010 875 ---- ---- ---- ---- .011 -.001 .012 900 ---- ---- ---- ---- .013 -.001 .014 9000 ---- ---- ---- ---- 65.119 +.199 64.920 925 ---- ---- ---- ---- .016 UNCH .016 950 ---- ---- ---- ---- .018 -.001 .019 975 ---- ---- ---- ---- .021 UNCH .021 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .055 +.002 .053 1025 ---- ---- ---- ---- .061 +.002 .059 1050 ---- ---- ---- ---- .068 +.002 .066 1075 ---- ---- ---- ---- .075 +.002 .073 1100 ---- ---- ---- ---- .083 +.003 .080 1125 ---- ---- ---- ---- .092 +.004 .088 1150 ---- ---- ---- ---- .100 +.003 .097 1175 ---- ---- ---- ---- .110 +.004 .106 1200 ---- ---- ---- ---- .120 +.004 .116 1225 ---- ---- ---- ---- .131 +.005 .126 1250 ---- ---- ---- ---- .142 +.005 .137 1275 ---- ---- ---- ---- .154 +.005 .149 1300 ---- ---- ---- ---- .167 +.006 .161 1325 ---- ---- ---- ---- .180 +.006 .174 1350 ---- ---- ---- ---- .195 +.007 .188 1375 ---- ---- ---- ---- .210 +.008 .202 1400 ---- ---- ---- ---- .226 +.008 .218 1425 ---- ---- ---- ---- .243 +.009 .234 1450 ---- ---- ---- ---- .261 +.009 .252 1475 ---- ---- ---- ---- .280 +.009 .271 1500 ---- ---- ---- ---- .301 +.011 .290 1525 ---- ---- ---- ---- .323 +.011 .312 1550 ---- ---- ---- ---- .346 +.012 .334 1575 ---- ---- ---- ---- .371 +.013 .358 1600 ---- ---- ---- ---- .397 +.014 .383 1625 ---- ---- ---- ---- .425 +.014 .411 1650 ---- ---- ---- ---- .455 +.015 .440 1675 ---- ---- ---- ---- .487 +.016 .471 1700 ---- ---- ---- ---- .521 +.017 .504 1725 ---- ---- ---- ---- .558 +.019 .539 1750 ---- ---- ---- ---- .597 +.020 .577 1775 ---- ---- ---- ---- .638 +.021 .617 1800 ---- ---- ---- ---- .683 +.023 .660 12 1825 ---- ---- ---- ---- .730 +.024 .706 1850 ---- ---- ---- ---- .781 +.025 .756 1875 ---- ---- ---- ---- .835 +.027 .808 1900 ---- ---- ---- ---- .893 +.028 .865 1925 ---- ---- ---- ---- .954 +.030 .924 1950 ---- ---- ---- ---- 1.020 +.032 .988 1975 ---- ---- ---- ---- 1.089 +.033 1.056 2000 ---- ---- ---- ---- 1.162 +.034 1.128 2025 ---- ---- ---- ---- 1.240 +.037 1.203 2050 ---- ---- ---- ---- 1.322 +.038 1.284 2075 ---- ---- ---- ---- 1.408 +.040 1.368 2100 ---- ---- ---- ---- 1.499 +.042 1.457 2125 ---- ---- ---- ---- 1.595 +.045 1.550 2150 ---- ---- ---- ---- 1.694 +.046 1.648 2175 ---- ---- ---- ---- 1.799 +.049 1.750 2200 ---- ---- ---- ---- 1.908 +.051 1.857 2225 ---- ---- ---- ---- 2.021 +.052 1.969 2250 ---- ---- ---- ---- 2.139 +.054 2.085 2275 ---- ---- ---- ---- 2.261 +.056 2.205 2300 ---- ---- ---- ---- 2.388 +.058 2.330 2325 ---- ---- ---- ---- 2.520 +.061 2.459 2350 ---- ---- ---- ---- 2.655 +.062 2.593 2375 ---- ---- ---- ---- 2.794 +.064 2.730 2400 ---- ---- ---- ---- 2.937 +.066 2.871 2425 ---- ---- ---- ---- 3.083 +.067 3.016 2450 ---- ---- ---- ---- 3.233 +.070 3.163 2475 ---- ---- ---- ---- 3.386 +.072 3.314 2500 ---- ---- ---- ---- 3.541 +.074 3.467 2525 ---- ---- ---- ---- 3.699 +.076 3.623 2550 ---- ---- ---- ---- 3.859 +.077 3.782 2575 ---- ---- ---- ---- 4.021 +.079 3.942 2600 ---- ---- ---- ---- 4.185 +.081 4.104 2625 ---- ---- ---- ---- 4.350 +.083 4.267 2650 ---- ---- ---- ---- 4.516 +.084 4.432 2675 ---- ---- ---- ---- 4.684 +.085 4.599 2700 ---- ---- ---- ---- 4.853 +.087 4.766 2725 ---- ---- ---- ---- 5.023 +.089 4.934 2750 ---- ---- ---- ---- 5.195 +.091 5.104 2775 ---- ---- ---- ---- 5.367 +.092 5.275 2800 ---- ---- ---- ---- 5.541 +.094 5.447 2825 ---- ---- ---- ---- 5.716 +.095 5.621 2850 ---- ---- ---- ---- 5.893 +.097 5.796 2875 ---- ---- ---- ---- 6.072 +.099 5.973 2900 ---- ---- ---- ---- 6.252 +.101 6.151 2925 ---- ---- ---- ---- 6.433 +.101 6.332 2950 ---- ---- ---- ---- 6.617 +.103 6.514 2975 ---- ---- ---- ---- 6.802 +.105 6.697 3000 ---- ---- ---- ---- 6.989 +.106 6.883 3025 ---- ---- ---- ---- 7.178 +.107 7.071 3050 ---- ---- ---- ---- 7.369 +.109 7.260 3075 ---- ---- ---- ---- 7.562 +.110 7.452 3100 ---- ---- ---- ---- 7.757 +.112 7.645 3125 ---- ---- ---- ---- 7.953 +.112 7.841 3150 ---- ---- ---- ---- 8.152 +.114 8.038 3175 ---- ---- ---- ---- 8.352 +.115 8.237 3200 ---- ---- ---- ---- 8.554 +.117 8.437 3225 ---- ---- ---- ---- 8.757 +.118 8.639 3250 ---- ---- ---- ---- 8.962 +.119 8.843 3275 ---- ---- ---- ---- 9.168 +.120 9.048 3300 ---- ---- ---- ---- 9.375 +.121 9.254 3325 ---- ---- ---- ---- 9.584 +.122 9.462 3350 ---- ---- ---- ---- 9.794 +.123 9.671 3375 ---- ---- ---- ---- 10.006 +.125 9.881 3400 ---- ---- ---- ---- 10.218 +.125 10.093 3425 ---- ---- ---- ---- 10.432 +.126 10.306 3450 ---- ---- ---- ---- 10.647 +.128 10.519 3475 ---- ---- ---- ---- 10.863 +.129 10.734 3500 ---- ---- ---- ---- 11.079 +.129 10.950 3525 ---- ---- ---- ---- 11.297 +.130 11.167 3550 ---- ---- ---- ---- 11.516 +.131 11.385 3575 ---- ---- ---- ---- 11.735 +.132 11.603 3600 ---- ---- ---- ---- 11.955 +.133 11.822 3625 ---- ---- ---- ---- 12.176 +.133 12.043 3650 ---- ---- ---- ---- 12.398 +.135 12.263 3675 ---- ---- ---- ---- 12.620 +.135 12.485 3700 ---- ---- ---- ---- 12.844 +.137 12.707 3725 ---- ---- ---- ---- 13.067 +.137 12.930 3750 ---- ---- ---- ---- 13.292 +.138 13.154 3775 ---- ---- ---- ---- 13.517 +.139 13.378 3800 ---- ---- ---- ---- 13.742 +.139 13.603 3825 ---- ---- ---- ---- 13.968 +.140 13.828 3850 ---- ---- ---- ---- 14.195 +.141 14.054 3875 ---- ---- ---- ---- 14.423 +.142 14.281 3900 ---- ---- ---- ---- 14.650 +.142 14.508 3925 ---- ---- ---- ---- 14.879 +.143 14.736 3950 ---- ---- ---- ---- 15.108 +.144 14.964 3975 ---- ---- ---- ---- 15.337 +.144 15.193 4000 ---- ---- ---- ---- 15.567 +.145 15.422 4025 ---- ---- ---- ---- 15.798 +.146 15.652 4050 ---- ---- ---- ---- 16.028 +.146 15.882 4075 ---- ---- ---- ---- 16.260 +.147 16.113 4100 ---- ---- ---- ---- 16.491 +.147 16.344 725 ---- ---- ---- ---- .013 +.001 .012 750 ---- ---- ---- ---- .015 +.001 .014 775 ---- ---- ---- ---- .017 UNCH .017 800 ---- ---- ---- ---- .020 UNCH .020 825 ---- ---- ---- ---- .023 UNCH .023 850 ---- ---- ---- ---- .027 +.001 .026 875 ---- ---- ---- ---- .030 +.001 .029 900 ---- ---- ---- ---- .035 +.002 .033 925 ---- ---- ---- ---- .039 +.001 .038 950 ---- ---- ---- ---- .044 +.001 .043 975 ---- ---- ---- ---- .049 +.001 .048 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .188 +.005 .183 1025 ---- ---- ---- ---- .201 +.005 .196 1050 ---- ---- ---- ---- .215 +.005 .210 1075 ---- ---- ---- ---- .229 +.006 .223 1100 ---- ---- ---- ---- .243 +.005 .238 1125 ---- ---- ---- ---- .258 +.006 .252 1150 ---- ---- ---- ---- .274 +.007 .267 1175 ---- ---- ---- ---- .290 +.007 .283 1200 ---- ---- ---- ---- .307 +.008 .299 1225 ---- ---- ---- ---- .324 +.008 .316 1250 ---- ---- ---- ---- .341 +.008 .333 1275 ---- ---- ---- ---- .359 +.009 .350 1300 ---- ---- ---- ---- .377 +.009 .368 1325 ---- ---- ---- ---- .396 +.010 .386 1350 ---- ---- ---- ---- .415 +.010 .405 1375 ---- ---- ---- ---- .435 +.011 .424 1400 ---- ---- ---- ---- .455 +.011 .444 1425 ---- ---- ---- ---- .476 +.012 .464 1450 ---- ---- ---- ---- .497 +.012 .485 1475 ---- ---- ---- ---- .519 +.013 .506 1500 ---- ---- ---- ---- .542 +.014 .528 1525 ---- ---- ---- ---- .565 +.014 .551 1550 ---- ---- ---- ---- .590 +.016 .574 1575 ---- ---- ---- ---- .616 +.017 .599 1600 ---- ---- ---- ---- .643 +.017 .626 1625 ---- ---- ---- ---- .672 +.018 .654 1650 ---- ---- ---- ---- .703 +.019 .684 1675 ---- ---- ---- ---- .736 +.020 .716 1700 ---- ---- ---- ---- .771 +.020 .751 1725 ---- ---- ---- ---- .810 +.022 .788 1750 ---- ---- ---- ---- .851 +.023 .828 1775 ---- ---- ---- ---- .896 +.024 .872 1800 ---- ---- ---- ---- .944 +.025 .919 1825 ---- ---- ---- ---- .995 +.026 .969 1850 ---- ---- ---- ---- 1.051 +.028 1.023 1875 ---- ---- ---- ---- 1.110 +.029 1.081 1900 ---- ---- ---- ---- 1.172 +.030 1.142 1925 ---- ---- ---- ---- 1.239 +.032 1.207 1950 ---- ---- ---- ---- 1.309 +.033 1.276 1975 ---- ---- ---- ---- 1.383 +.034 1.349 2000 ---- ---- ---- ---- 1.461 +.036 1.425 2025 ---- ---- ---- ---- 1.543 +.037 1.506 2050 ---- ---- ---- ---- 1.629 +.039 1.590 2075 ---- ---- ---- ---- 1.719 +.041 1.678 2100 ---- ---- ---- ---- 1.813 +.043 1.770 2125 ---- ---- ---- ---- 1.911 +.044 1.867 2150 ---- ---- ---- ---- 2.012 +.045 1.967 2175 ---- ---- ---- ---- 2.118 +.048 2.070 2200 ---- ---- ---- ---- 2.227 +.049 2.178 2225 ---- ---- ---- ---- 2.340 +.050 2.290 2250 ---- ---- ---- ---- 2.457 +.052 2.405 2275 ---- ---- ---- ---- 2.578 +.055 2.523 2300 ---- ---- ---- ---- 2.701 +.056 2.645 2325 ---- ---- ---- ---- 2.829 +.058 2.771 2350 ---- ---- ---- ---- 2.959 +.059 2.900 2375 ---- ---- ---- ---- 3.093 +.061 3.032 2400 ---- ---- ---- ---- 3.230 +.063 3.167 2425 ---- ---- ---- ---- 3.370 +.065 3.305 2450 ---- ---- ---- ---- 3.513 +.066 3.447 2475 ---- ---- ---- ---- 3.658 +.067 3.591 2500 ---- ---- ---- ---- 3.807 +.070 3.737 2525 ---- ---- ---- ---- 3.958 +.071 3.887 2550 ---- ---- ---- ---- 4.111 +.072 4.039 2575 ---- ---- ---- ---- 4.267 +.074 4.193 2600 ---- ---- ---- ---- 4.425 +.075 4.350 2625 ---- ---- ---- ---- 4.586 +.077 4.509 2650 ---- ---- ---- ---- 4.749 +.079 4.670 2675 ---- ---- ---- ---- 4.913 +.080 4.833 2700 ---- ---- ---- ---- 5.080 +.081 4.999 2725 ---- ---- ---- ---- 5.248 +.083 5.165 2750 ---- ---- ---- ---- 5.419 +.085 5.334 2775 ---- ---- ---- ---- 5.591 +.086 5.505 2800 ---- ---- ---- ---- 5.764 +.087 5.677 2825 ---- ---- ---- ---- 5.940 +.088 5.852 2850 ---- ---- ---- ---- 6.117 +.089 6.028 2875 ---- ---- ---- ---- 6.297 +.092 6.205 2900 ---- ---- ---- ---- 6.477 +.092 6.385 2925 ---- ---- ---- ---- 6.660 +.094 6.566 2950 ---- ---- ---- ---- 6.844 +.095 6.749 2975 ---- ---- ---- ---- 7.031 +.097 6.934 3000 ---- ---- ---- ---- 7.218 +.097 7.121 3025 ---- ---- ---- ---- 7.408 +.099 7.309 3050 ---- ---- ---- ---- 7.599 +.100 7.499 3075 ---- ---- ---- ---- 7.793 +.102 7.691 3100 ---- ---- ---- ---- 7.987 +.102 7.885 3125 ---- ---- ---- ---- 8.184 +.104 8.080 3150 ---- ---- ---- ---- 8.382 +.105 8.277 3175 ---- ---- ---- ---- 8.581 +.105 8.476 3200 ---- ---- ---- ---- 8.782 +.106 8.676 3225 ---- ---- ---- ---- 8.985 +.108 8.877 3250 ---- ---- ---- ---- 9.188 +.108 9.080 3275 ---- ---- ---- ---- 9.393 +.110 9.283 3300 ---- ---- ---- ---- 9.599 +.111 9.488 3325 ---- ---- ---- ---- 9.806 +.112 9.694 3350 ---- ---- ---- ---- 10.014 +.113 9.901 3375 ---- ---- ---- ---- 10.223 +.114 10.109 3400 ---- ---- ---- ---- 10.433 +.115 10.318 3425 ---- ---- ---- ---- 10.643 +.115 10.528 3450 ---- ---- ---- ---- 10.855 +.117 10.738 3475 ---- ---- ---- ---- 11.067 +.118 10.949 3500 ---- ---- ---- ---- 11.279 +.118 11.161 3525 ---- ---- ---- ---- 11.492 +.119 11.373 3550 ---- ---- ---- ---- 11.706 +.120 11.586 3575 ---- ---- ---- ---- 11.920 +.121 11.799 3600 ---- ---- ---- ---- 12.134 +.121 12.013 3625 ---- ---- ---- ---- 12.349 +.122 12.227 3650 ---- ---- ---- ---- 12.564 +.123 12.441 3675 ---- ---- ---- ---- 12.779 +.124 12.655 3700 ---- ---- ---- ---- 12.995 +.125 12.870 3725 ---- ---- ---- ---- 13.211 +.126 13.085 3750 ---- ---- ---- ---- 13.427 +.126 13.301 3775 ---- ---- ---- ---- 13.643 +.127 13.516 3800 ---- ---- ---- ---- 13.860 +.127 13.733 3825 ---- ---- ---- ---- 14.078 +.129 13.949 3850 ---- ---- ---- ---- 14.296 +.130 14.166 3875 ---- ---- ---- ---- 14.514 +.130 14.384 3900 ---- ---- ---- ---- 14.732 +.131 14.601 3925 ---- ---- ---- ---- 14.951 +.131 14.820 3950 ---- ---- ---- ---- 15.171 +.133 15.038 3975 ---- ---- ---- ---- 15.391 +.133 15.258 4000 ---- ---- ---- ---- 15.611 +.134 15.477 4025 ---- ---- ---- ---- 15.832 +.134 15.698 4050 ---- ---- ---- ---- 16.054 +.136 15.918 4075 ---- ---- ---- ---- 16.276 +.136 16.140 4100 ---- ---- ---- ---- 16.498 +.137 16.361 725 ---- ---- ---- ---- .074 +.002 .072 750 ---- ---- ---- ---- .082 +.002 .080 775 ---- ---- ---- ---- .090 +.002 .088 800 ---- ---- ---- ---- .099 +.002 .097 825 ---- ---- ---- ---- .108 +.002 .106 850 ---- ---- ---- ---- .118 +.002 .116 875 ---- ---- ---- ---- .129 +.003 .126 900 ---- ---- ---- ---- .140 +.004 .136 925 ---- ---- ---- ---- .151 +.004 .147 950 ---- ---- ---- ---- .163 +.004 .159 975 ---- ---- ---- ---- .175 +.004 .171 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .350 +.007 .343 1025 ---- ---- ---- ---- .370 +.007 .363 1050 ---- ---- ---- ---- .391 +.007 .384 1075 ---- ---- ---- ---- .412 +.007 .405 1100 ---- ---- ---- ---- .434 +.008 .426 1125 ---- ---- ---- ---- .456 +.008 .448 1150 ---- ---- ---- ---- .479 +.009 .470 1175 ---- ---- ---- ---- .502 +.009 .493 1200 ---- ---- ---- ---- .526 +.010 .516 1225 ---- ---- ---- ---- .550 +.011 .539 1250 ---- ---- ---- ---- .574 +.011 .563 1275 ---- ---- ---- ---- .599 +.012 .587 1300 ---- ---- ---- ---- .624 +.012 .612 1325 ---- ---- ---- ---- .650 +.013 .637 1350 ---- ---- ---- ---- .676 +.013 .663 1375 ---- ---- ---- ---- .703 +.014 .689 1400 ---- ---- ---- ---- .730 +.015 .715 1425 ---- ---- ---- ---- .757 +.015 .742 1450 ---- ---- ---- ---- .785 +.016 .769 1475 ---- ---- ---- ---- .813 +.017 .796 1500 ---- ---- ---- ---- .842 +.018 .824 1525 ---- ---- ---- ---- .871 +.018 .853 1550 ---- ---- ---- ---- .901 +.018 .883 1575 ---- ---- ---- ---- .933 +.020 .913 1600 ---- ---- ---- ---- .966 +.021 .945 1625 ---- ---- ---- ---- 1.000 +.021 .979 1650 ---- ---- ---- ---- 1.036 +.022 1.014 1675 ---- ---- ---- ---- 1.074 +.023 1.051 1700 ---- ---- ---- ---- 1.115 +.024 1.091 1725 ---- ---- ---- ---- 1.158 +.025 1.133 1750 ---- ---- ---- ---- 1.204 +.026 1.178 1775 ---- ---- ---- ---- 1.254 +.027 1.227 1800 ---- ---- ---- ---- 1.307 +.028 1.279 1825 ---- ---- ---- ---- 1.363 +.029 1.334 1850 ---- ---- ---- ---- 1.423 +.030 1.393 1875 ---- ---- ---- ---- 1.487 +.031 1.456 1900 ---- ---- ---- ---- 1.555 +.032 1.523 1925 ---- ---- ---- ---- 1.627 +.034 1.593 1950 ---- ---- ---- ---- 1.703 +.036 1.667 1975 ---- ---- ---- ---- 1.782 +.036 1.746 2000 ---- ---- ---- ---- 1.866 +.038 1.828 2025 ---- ---- ---- ---- 1.953 +.039 1.914 2050 ---- ---- ---- ---- 2.045 +.041 2.004 2075 ---- ---- ---- ---- 2.140 +.042 2.098 2100 ---- ---- ---- ---- 2.240 +.044 2.196 2125 ---- ---- ---- ---- 2.343 +.045 2.298 2150 ---- ---- ---- ---- 2.450 +.046 2.404 2175 ---- ---- ---- ---- 2.561 +.048 2.513 2200 ---- ---- ---- ---- 2.676 +.050 2.626 2225 ---- ---- ---- ---- 2.794 +.051 2.743 2250 ---- ---- ---- ---- 2.916 +.052 2.864 2275 ---- ---- ---- ---- 3.041 +.054 2.987 2300 ---- ---- ---- ---- 3.169 +.055 3.114 2325 ---- ---- ---- ---- 3.301 +.057 3.244 2350 ---- ---- ---- ---- 3.435 +.058 3.377 2375 ---- ---- ---- ---- 3.572 +.059 3.513 2400 ---- ---- ---- ---- 3.712 +.061 3.651 2425 ---- ---- ---- ---- 3.855 +.062 3.793 2450 ---- ---- ---- ---- 4.000 +.063 3.937 2475 ---- ---- ---- ---- 4.148 +.065 4.083 2500 ---- ---- ---- ---- 4.298 +.066 4.232 2525 ---- ---- ---- ---- 4.451 +.068 4.383 2550 ---- ---- ---- ---- 4.606 +.069 4.537 2575 ---- ---- ---- ---- 4.763 +.071 4.692 2600 ---- ---- ---- ---- 4.922 +.072 4.850 2625 ---- ---- ---- ---- 5.083 +.073 5.010 2650 ---- ---- ---- ---- 5.247 +.075 5.172 2675 ---- ---- ---- ---- 5.412 +.076 5.336 2700 ---- ---- ---- ---- 5.579 +.078 5.501 2725 ---- ---- ---- ---- 5.747 +.078 5.669 2750 ---- ---- ---- ---- 5.917 +.080 5.837 2775 ---- ---- ---- ---- 6.089 +.081 6.008 2800 ---- ---- ---- ---- 6.262 +.082 6.180 2825 ---- ---- ---- ---- 6.437 +.083 6.354 2850 ---- ---- ---- ---- 6.614 +.085 6.529 2875 ---- ---- ---- ---- 6.792 +.086 6.706 2900 ---- ---- ---- ---- 6.971 +.087 6.884 2925 ---- ---- ---- ---- 7.152 +.088 7.064 2950 ---- ---- ---- ---- 7.335 +.089 7.246 2975 ---- ---- ---- ---- 7.520 +.090 7.430 3000 ---- ---- ---- ---- 7.706 +.091 7.615 3025 ---- ---- ---- ---- 7.894 +.093 7.801 3050 ---- ---- ---- ---- 8.083 +.094 7.989 3075 ---- ---- ---- ---- 8.274 +.095 8.179 3100 ---- ---- ---- ---- 8.466 +.095 8.371 3125 ---- ---- ---- ---- 8.660 +.096 8.564 3150 ---- ---- ---- ---- 8.856 +.097 8.759 3175 ---- ---- ---- ---- 9.053 +.098 8.955 3200 ---- ---- ---- ---- 9.252 +.099 9.153 3225 ---- ---- ---- ---- 9.452 +.100 9.352 3250 ---- ---- ---- ---- 9.653 +.101 9.552 3275 ---- ---- ---- ---- 9.856 +.102 9.754 3300 ---- ---- ---- ---- 10.060 +.103 9.957 3325 ---- ---- ---- ---- 10.264 +.104 10.160 3350 ---- ---- ---- ---- 10.470 +.105 10.365 3375 ---- ---- ---- ---- 10.677 +.106 10.571 3400 ---- ---- ---- ---- 10.884 +.106 10.778 3425 ---- ---- ---- ---- 11.092 +.107 10.985 3450 ---- ---- ---- ---- 11.302 +.108 11.194 3475 ---- ---- ---- ---- 11.511 +.108 11.403 3500 ---- ---- ---- ---- 11.722 +.110 11.612 3525 ---- ---- ---- ---- 11.933 +.111 11.822 3550 ---- ---- ---- ---- 12.144 +.111 12.033 3575 ---- ---- ---- ---- 12.356 +.112 12.244 3600 ---- ---- ---- ---- 12.569 +.113 12.456 3625 ---- ---- ---- ---- 12.782 +.114 12.668 3650 ---- ---- ---- ---- 12.995 +.114 12.881 3675 ---- ---- ---- ---- 13.209 +.114 13.095 3700 ---- ---- ---- ---- 13.424 +.116 13.308 3725 ---- ---- ---- ---- 13.639 +.116 13.523 3750 ---- ---- ---- ---- 13.854 +.117 13.737 3775 ---- ---- ---- ---- 14.070 +.117 13.953 3800 ---- ---- ---- ---- 14.287 +.119 14.168 3825 ---- ---- ---- ---- 14.504 +.119 14.385 3850 ---- ---- ---- ---- 14.721 +.120 14.601 3875 ---- ---- ---- ---- 14.939 +.120 14.819 3900 ---- ---- ---- ---- 15.157 +.121 15.036 3925 ---- ---- ---- ---- 15.376 +.121 15.255 3950 ---- ---- ---- ---- 15.596 +.123 15.473 3975 ---- ---- ---- ---- 15.815 +.122 15.693 4000 ---- ---- ---- ---- 16.036 +.124 15.912 4025 ---- ---- ---- ---- 16.257 +.124 16.133 4050 ---- ---- ---- ---- 16.478 +.125 16.353 4075 ---- ---- ---- ---- 16.700 +.125 16.575 4100 ---- ---- ---- ---- 16.922 +.126 16.796 4125 ---- ---- ---- ---- 17.145 +.127 17.018 925 ---- ---- ---- ---- .292 +.005 .287 950 ---- ---- ---- ---- .311 +.006 .305 975 ---- ---- ---- ---- .330 +.006 .324 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .446 +.007 .439 1025 ---- ---- ---- ---- .471 +.008 .463 1050 ---- ---- ---- ---- .496 +.008 .488 1075 ---- ---- ---- ---- .522 +.009 .513 1100 ---- ---- ---- ---- .548 +.010 .538 1125 ---- ---- ---- ---- .575 +.010 .565 1150 ---- ---- ---- ---- .602 +.011 .591 1175 ---- ---- ---- ---- .629 +.010 .619 1200 ---- ---- ---- ---- .658 +.012 .646 1225 ---- ---- ---- ---- .686 +.012 .674 1250 ---- ---- ---- ---- .715 +.012 .703 1275 ---- ---- ---- ---- .745 +.013 .732 1300 ---- ---- ---- ---- .775 +.014 .761 1325 ---- ---- ---- ---- .805 +.014 .791 1350 ---- ---- ---- ---- .836 +.015 .821 1375 ---- ---- ---- ---- .868 +.016 .852 1400 ---- ---- ---- ---- .899 +.016 .883 1425 ---- ---- ---- ---- .932 +.017 .915 1450 ---- ---- ---- ---- .964 +.017 .947 1475 ---- ---- ---- ---- .997 +.018 .979 1500 ---- ---- ---- ---- 1.031 +.019 1.012 1525 ---- ---- ---- ---- 1.065 +.019 1.046 1550 ---- ---- ---- ---- 1.101 +.021 1.080 1575 ---- ---- ---- ---- 1.137 +.021 1.116 1600 ---- ---- ---- ---- 1.175 +.022 1.153 1625 ---- ---- ---- ---- 1.214 +.023 1.191 1650 ---- ---- ---- ---- 1.255 +.024 1.231 1675 ---- ---- ---- ---- 1.298 +.025 1.273 1700 ---- ---- ---- ---- 1.343 +.025 1.318 1725 ---- ---- ---- ---- 1.391 +.026 1.365 1750 ---- ---- ---- ---- 1.442 +.028 1.414 1775 ---- ---- ---- ---- 1.496 +.029 1.467 1800 ---- ---- ---- ---- 1.553 +.030 1.523 1825 ---- ---- ---- ---- 1.613 +.030 1.583 1850 ---- ---- ---- ---- 1.678 +.032 1.646 1875 ---- ---- ---- ---- 1.746 +.033 1.713 1900 ---- ---- ---- ---- 1.817 +.033 1.784 1925 ---- ---- ---- ---- 1.893 +.035 1.858 1950 ---- ---- ---- ---- 1.972 +.036 1.936 1975 ---- ---- ---- ---- 2.056 +.037 2.019 2000 ---- ---- ---- ---- 2.144 +.039 2.105 2025 ---- ---- ---- ---- 2.235 +.040 2.195 2050 ---- ---- ---- ---- 2.331 +.041 2.290 2075 ---- ---- ---- ---- 2.431 +.043 2.388 2100 ---- ---- ---- ---- 2.534 +.044 2.490 2125 ---- ---- ---- ---- 2.641 +.045 2.596 2150 ---- ---- ---- ---- 2.752 +.047 2.705 2175 ---- ---- ---- ---- 2.867 +.048 2.819 2200 ---- ---- ---- ---- 2.984 +.049 2.935 2225 ---- ---- ---- ---- 3.106 +.051 3.055 2250 ---- ---- ---- ---- 3.230 +.052 3.178 2275 ---- ---- ---- ---- 3.357 +.053 3.304 2300 ---- ---- ---- ---- 3.488 +.055 3.433 2325 ---- ---- ---- ---- 3.621 +.056 3.565 2350 ---- ---- ---- ---- 3.756 +.057 3.699 2375 ---- ---- ---- ---- 3.894 +.059 3.835 2400 ---- ---- ---- ---- 4.034 +.060 3.974 2425 ---- ---- ---- ---- 4.176 +.061 4.115 2450 ---- ---- ---- ---- 4.321 +.063 4.258 2475 ---- ---- ---- ---- 4.467 +.063 4.404 2500 ---- ---- ---- ---- 4.616 +.065 4.551 2525 ---- ---- ---- ---- 4.768 +.067 4.701 2550 ---- ---- ---- ---- 4.921 +.068 4.853 2575 ---- ---- ---- ---- 5.077 +.069 5.008 2600 ---- ---- ---- ---- 5.235 +.071 5.164 2625 ---- ---- ---- ---- 5.395 +.072 5.323 2650 ---- ---- ---- ---- 5.557 +.073 5.484 2675 ---- ---- ---- ---- 5.721 +.074 5.647 2700 ---- ---- ---- ---- 5.888 +.075 5.813 2725 ---- ---- ---- ---- 6.056 +.076 5.980 2750 ---- ---- ---- ---- 6.227 +.077 6.150 2775 ---- ---- ---- ---- 6.400 +.078 6.322 2800 ---- ---- ---- ---- 6.575 +.080 6.495 2825 ---- ---- ---- ---- 6.752 +.081 6.671 2850 ---- ---- ---- ---- 6.930 +.081 6.849 2875 ---- ---- ---- ---- 7.111 +.083 7.028 2900 ---- ---- ---- ---- 7.293 +.083 7.210 2925 ---- ---- ---- ---- 7.478 +.085 7.393 2950 ---- ---- ---- ---- 7.663 +.085 7.578 2975 ---- ---- ---- ---- 7.851 +.087 7.764 3000 ---- ---- ---- ---- 8.040 +.088 7.952 3025 ---- ---- ---- ---- 8.231 +.089 8.142 3050 ---- ---- ---- ---- 8.423 +.090 8.333 3075 ---- ---- ---- ---- 8.617 +.091 8.526 3100 ---- ---- ---- ---- 8.812 +.092 8.720 3125 ---- ---- ---- ---- 9.008 +.092 8.916 3150 ---- ---- ---- ---- 9.206 +.093 9.113 3175 ---- ---- ---- ---- 9.405 +.094 9.311 3200 ---- ---- ---- ---- 9.605 +.095 9.510 3225 ---- ---- ---- ---- 9.806 +.096 9.710 3250 ---- ---- ---- ---- 10.008 +.097 9.911 3275 ---- ---- ---- ---- 10.211 +.097 10.114 3300 ---- ---- ---- ---- 10.415 +.098 10.317 3325 ---- ---- ---- ---- 10.620 +.099 10.521 3350 ---- ---- ---- ---- 10.826 +.100 10.726 3375 ---- ---- ---- ---- 11.032 +.101 10.931 3400 ---- ---- ---- ---- 11.239 +.102 11.137 3425 ---- ---- ---- ---- 11.446 +.102 11.344 3450 ---- ---- ---- ---- 11.654 +.103 11.551 3475 ---- ---- ---- ---- 11.863 +.104 11.759 3500 ---- ---- ---- ---- 12.072 +.104 11.968 3525 ---- ---- ---- ---- 12.281 +.105 12.176 3550 ---- ---- ---- ---- 12.491 +.106 12.385 3575 ---- ---- ---- ---- 12.701 +.107 12.594 3600 ---- ---- ---- ---- 12.911 +.107 12.804 3625 ---- ---- ---- ---- 13.122 +.108 13.014 3650 ---- ---- ---- ---- 13.333 +.109 13.224 3675 ---- ---- ---- ---- 13.544 +.110 13.434 3700 ---- ---- ---- ---- 13.755 +.110 13.645 3725 ---- ---- ---- ---- 13.967 +.111 13.856 3750 ---- ---- ---- ---- 14.179 +.111 14.068 3775 ---- ---- ---- ---- 14.392 +.112 14.280 3800 ---- ---- ---- ---- 14.604 +.112 14.492 3825 ---- ---- ---- ---- 14.818 +.114 14.704 3850 ---- ---- ---- ---- 15.031 +.114 14.917 3875 ---- ---- ---- ---- 15.245 +.115 15.130 3900 ---- ---- ---- ---- 15.460 +.116 15.344 3925 ---- ---- ---- ---- 15.674 +.116 15.558 3950 ---- ---- ---- ---- 15.890 +.117 15.773 3975 ---- ---- ---- ---- 16.105 +.117 15.988 4000 ---- ---- ---- ---- 16.321 +.118 16.203 4025 ---- ---- ---- ---- 16.538 +.119 16.419 4050 ---- ---- ---- ---- 16.755 +.119 16.636 4075 ---- ---- ---- ---- 16.973 +.120 16.853 4100 ---- ---- ---- ---- 17.191 +.121 17.070 4125 ---- ---- ---- ---- 17.409 +.121 17.288 925 ---- ---- ---- ---- .375 +.006 .369 950 ---- ---- ---- ---- .398 +.006 .392 975 ---- ---- ---- ---- .422 +.007 .415 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .705 +.010 .695 1050 ---- ---- ---- ---- .736 +.010 .726 1075 ---- ---- ---- ---- .767 +.010 .757 1100 ---- ---- ---- ---- .799 +.010 .789 1125 ---- ---- ---- ---- .832 +.012 .820 1150 ---- ---- ---- ---- .864 +.012 .852 1175 ---- ---- ---- ---- .897 +.012 .885 1200 ---- ---- ---- ---- .930 +.013 .917 1225 ---- ---- ---- ---- .964 +.014 .950 1250 ---- ---- ---- ---- .997 +.014 .983 1275 ---- ---- ---- ---- 1.031 +.014 1.017 1300 ---- ---- ---- ---- 1.065 +.015 1.050 1325 ---- ---- ---- ---- 1.100 +.016 1.084 1350 ---- ---- ---- ---- 1.134 +.016 1.118 1375 ---- ---- ---- ---- 1.169 +.017 1.152 1400 ---- ---- ---- ---- 1.204 +.017 1.187 1425 ---- ---- ---- ---- 1.239 +.018 1.221 1450 ---- ---- ---- ---- 1.275 +.019 1.256 1475 ---- ---- ---- ---- 1.310 +.019 1.291 1500 ---- ---- ---- ---- 1.346 +.020 1.326 1525 ---- ---- ---- ---- 1.382 +.021 1.361 1550 ---- ---- ---- ---- 1.418 +.021 1.397 1575 ---- ---- ---- ---- 1.454 +.021 1.433 1600 ---- ---- ---- ---- 1.491 +.022 1.469 1625 ---- ---- ---- ---- 1.528 +.023 1.505 1650 ---- ---- ---- ---- 1.566 +.024 1.542 1675 ---- ---- ---- ---- 1.606 +.025 1.581 1700 ---- ---- ---- ---- 1.646 +.026 1.620 1725 ---- ---- ---- ---- 1.688 +.027 1.661 1750 ---- ---- ---- ---- 1.731 +.027 1.704 1775 ---- ---- ---- ---- 1.777 +.028 1.749 1800 ---- ---- ---- ---- 1.825 +.029 1.796 1825 ---- ---- ---- ---- 1.876 +.030 1.846 1850 ---- ---- ---- ---- 1.931 +.031 1.900 1875 ---- ---- ---- ---- 1.988 +.032 1.956 1900 ---- ---- ---- ---- 2.049 +.032 2.017 1925 ---- ---- ---- ---- 2.115 +.034 2.081 1950 ---- ---- ---- ---- 2.184 +.035 2.149 1975 ---- ---- ---- ---- 2.257 +.036 2.221 2000 ---- ---- ---- ---- 2.334 +.037 2.297 2025 ---- ---- ---- ---- 2.416 +.038 2.378 2050 ---- ---- ---- ---- 2.502 +.039 2.463 2075 ---- ---- ---- ---- 2.593 +.041 2.552 2100 ---- ---- ---- ---- 2.688 +.042 2.646 2125 ---- ---- ---- ---- 2.788 +.043 2.745 2150 ---- ---- ---- ---- 2.892 +.044 2.848 2175 ---- ---- ---- ---- 3.001 +.045 2.956 2200 ---- ---- ---- ---- 3.113 +.046 3.067 2225 ---- ---- ---- ---- 3.230 +.047 3.183 2250 ---- ---- ---- ---- 3.351 +.049 3.302 2275 ---- ---- ---- ---- 3.475 +.050 3.425 2300 ---- ---- ---- ---- 3.603 +.051 3.552 2325 ---- ---- ---- ---- 3.734 +.052 3.682 2350 ---- ---- ---- ---- 3.868 +.053 3.815 2375 ---- ---- ---- ---- 4.006 +.055 3.951 2400 ---- ---- ---- ---- 4.145 +.056 4.089 2425 ---- ---- ---- ---- 4.287 +.057 4.230 2450 ---- ---- ---- ---- 4.432 +.059 4.373 2475 ---- ---- ---- ---- 4.578 +.059 4.519 2500 ---- ---- ---- ---- 4.726 +.060 4.666 2525 ---- ---- ---- ---- 4.876 +.061 4.815 2550 ---- ---- ---- ---- 5.028 +.063 4.965 2575 ---- ---- ---- ---- 5.182 +.064 5.118 2600 ---- ---- ---- ---- 5.338 +.065 5.273 2625 ---- ---- ---- ---- 5.496 +.066 5.430 2650 ---- ---- ---- ---- 5.656 +.067 5.589 2675 ---- ---- ---- ---- 5.818 +.069 5.749 2700 ---- ---- ---- ---- 5.982 +.070 5.912 2725 ---- ---- ---- ---- 6.148 +.071 6.077 2750 ---- ---- ---- ---- 6.316 +.072 6.244 2775 ---- ---- ---- ---- 6.486 +.073 6.413 2800 ---- ---- ---- ---- 6.658 +.074 6.584 2825 ---- ---- ---- ---- 6.832 +.075 6.757 2850 ---- ---- ---- ---- 7.008 +.075 6.933 2875 ---- ---- ---- ---- 7.187 +.077 7.110 2900 ---- ---- ---- ---- 7.367 +.078 7.289 2925 ---- ---- ---- ---- 7.549 +.079 7.470 2950 ---- ---- ---- ---- 7.733 +.080 7.653 2975 ---- ---- ---- ---- 7.918 +.080 7.838 3000 ---- ---- ---- ---- 8.106 +.082 8.024 3025 ---- ---- ---- ---- 8.295 +.082 8.213 3050 ---- ---- ---- ---- 8.485 +.083 8.402 3075 ---- ---- ---- ---- 8.677 +.084 8.593 3100 ---- ---- ---- ---- 8.870 +.084 8.786 3125 ---- ---- ---- ---- 9.065 +.086 8.979 3150 ---- ---- ---- ---- 9.261 +.087 9.174 3175 ---- ---- ---- ---- 9.458 +.087 9.371 3200 ---- ---- ---- ---- 9.656 +.088 9.568 3225 ---- ---- ---- ---- 9.855 +.088 9.767 3250 ---- ---- ---- ---- 10.056 +.090 9.966 3275 ---- ---- ---- ---- 10.257 +.090 10.167 3300 ---- ---- ---- ---- 10.459 +.091 10.368 3325 ---- ---- ---- ---- 10.662 +.091 10.571 3350 ---- ---- ---- ---- 10.867 +.093 10.774 3375 ---- ---- ---- ---- 11.072 +.093 10.979 3400 ---- ---- ---- ---- 11.278 +.094 11.184 3425 ---- ---- ---- ---- 11.485 +.095 11.390 3450 ---- ---- ---- ---- 11.692 +.095 11.597 3475 ---- ---- ---- ---- 11.901 +.096 11.805 3500 ---- ---- ---- ---- 12.111 +.097 12.014 3525 ---- ---- ---- ---- 12.321 +.097 12.224 3550 ---- ---- ---- ---- 12.532 +.098 12.434 3575 ---- ---- ---- ---- 12.743 +.098 12.645 3600 ---- ---- ---- ---- 12.956 +.099 12.857 3625 ---- ---- ---- ---- 13.169 +.099 13.070 3650 ---- ---- ---- ---- 13.383 +.100 13.283 3675 ---- ---- ---- ---- 13.598 +.101 13.497 3700 ---- ---- ---- ---- 13.813 +.101 13.712 3725 ---- ---- ---- ---- 14.029 +.102 13.927 3750 ---- ---- ---- ---- 14.246 +.103 14.143 3775 ---- ---- ---- ---- 14.463 +.103 14.360 3800 ---- ---- ---- ---- 14.681 +.103 14.578 3825 ---- ---- ---- ---- 14.900 +.104 14.796 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .857 +.010 .847 1050 ---- ---- ---- ---- .892 +.010 .882 1075 ---- ---- ---- ---- .927 +.011 .916 1100 ---- ---- ---- ---- .963 +.012 .951 1125 ---- ---- ---- ---- .998 +.012 .986 1150 ---- ---- ---- ---- 1.034 +.013 1.021 1175 ---- ---- ---- ---- 1.070 +.013 1.057 1200 ---- ---- ---- ---- 1.106 +.014 1.092 1225 ---- ---- ---- ---- 1.142 +.014 1.128 1250 ---- ---- ---- ---- 1.178 +.014 1.164 1275 ---- ---- ---- ---- 1.215 +.015 1.200 1300 ---- ---- ---- ---- 1.251 +.015 1.236 1325 ---- ---- ---- ---- 1.288 +.016 1.272 1350 ---- ---- ---- ---- 1.325 +.017 1.308 1375 ---- ---- ---- ---- 1.362 +.018 1.344 1400 ---- ---- ---- ---- 1.399 +.018 1.381 1425 ---- ---- ---- ---- 1.436 +.019 1.417 1450 ---- ---- ---- ---- 1.473 +.019 1.454 1475 ---- ---- ---- ---- 1.511 +.020 1.491 1500 ---- ---- ---- ---- 1.548 +.021 1.527 1525 ---- ---- ---- ---- 1.585 +.021 1.564 1550 ---- ---- ---- ---- 1.623 +.022 1.601 1575 ---- ---- ---- ---- 1.660 +.022 1.638 1600 ---- ---- ---- ---- 1.698 +.023 1.675 1625 ---- ---- ---- ---- 1.737 +.025 1.712 1650 ---- ---- ---- ---- 1.776 +.025 1.751 1675 ---- ---- ---- ---- 1.816 +.026 1.790 1700 ---- ---- ---- ---- 1.858 +.027 1.831 1725 ---- ---- ---- ---- 1.901 +.027 1.874 1750 ---- ---- ---- ---- 1.946 +.028 1.918 1775 ---- ---- ---- ---- 1.994 +.029 1.965 1800 ---- ---- ---- ---- 2.045 +.030 2.015 1825 ---- ---- ---- ---- 2.099 +.031 2.068 1850 ---- ---- ---- ---- 2.156 +.032 2.124 1875 ---- ---- ---- ---- 2.217 +.032 2.185 1900 ---- ---- ---- ---- 2.283 +.034 2.249 1925 ---- ---- ---- ---- 2.353 +.035 2.318 1950 ---- ---- ---- ---- 2.426 +.035 2.391 1975 ---- ---- ---- ---- 2.504 +.037 2.467 2000 ---- ---- ---- ---- 2.586 +.038 2.548 2025 ---- ---- ---- ---- 2.671 +.038 2.633 2050 ---- ---- ---- ---- 2.761 +.040 2.721 2075 ---- ---- ---- ---- 2.854 +.040 2.814 2100 ---- ---- ---- ---- 2.952 +.042 2.910 2125 ---- ---- ---- ---- 3.053 +.043 3.010 2150 ---- ---- ---- ---- 3.157 +.044 3.113 2175 ---- ---- ---- ---- 3.266 +.045 3.221 2200 ---- ---- ---- ---- 3.379 +.047 3.332 2225 ---- ---- ---- ---- 3.495 +.048 3.447 2250 ---- ---- ---- ---- 3.615 +.049 3.566 2275 ---- ---- ---- ---- 3.738 +.050 3.688 2300 ---- ---- ---- ---- 3.865 +.051 3.814 2325 ---- ---- ---- ---- 3.995 +.051 3.944 2350 ---- ---- ---- ---- 4.129 +.053 4.076 2375 ---- ---- ---- ---- 4.267 +.055 4.212 2400 ---- ---- ---- ---- 4.407 +.055 4.352 2425 ---- ---- ---- ---- 4.551 +.057 4.494 2450 ---- ---- ---- ---- 4.697 +.057 4.640 2475 ---- ---- ---- ---- 4.847 +.058 4.789 2500 ---- ---- ---- ---- 4.999 +.059 4.940 2525 ---- ---- ---- ---- 5.154 +.061 5.093 2550 ---- ---- ---- ---- 5.311 +.062 5.249 2575 ---- ---- ---- ---- 5.469 +.062 5.407 2600 ---- ---- ---- ---- 5.629 +.063 5.566 2625 ---- ---- ---- ---- 5.791 +.065 5.726 2650 ---- ---- ---- ---- 5.953 +.066 5.887 2675 ---- ---- ---- ---- 6.115 +.066 6.049 2700 ---- ---- ---- ---- 6.279 +.068 6.211 2725 ---- ---- ---- ---- 6.444 +.069 6.375 2750 ---- ---- ---- ---- 6.609 +.069 6.540 2775 ---- ---- ---- ---- 6.777 +.071 6.706 2800 ---- ---- ---- ---- 6.946 +.072 6.874 2825 ---- ---- ---- ---- 7.117 +.073 7.044 2850 ---- ---- ---- ---- 7.290 +.074 7.216 2875 ---- ---- ---- ---- 7.466 +.075 7.391 2900 ---- ---- ---- ---- 7.643 +.076 7.567 2925 ---- ---- ---- ---- 7.823 +.077 7.746 2950 ---- ---- ---- ---- 8.004 +.077 7.927 2975 ---- ---- ---- ---- 8.188 +.078 8.110 3000 ---- ---- ---- ---- 8.373 +.079 8.294 3025 ---- ---- ---- ---- 8.561 +.080 8.481 3050 ---- ---- ---- ---- 8.750 +.081 8.669 3075 ---- ---- ---- ---- 8.941 +.082 8.859 3100 ---- ---- ---- ---- 9.133 +.082 9.051 3125 ---- ---- ---- ---- 9.327 +.083 9.244 3150 ---- ---- ---- ---- 9.523 +.084 9.439 3175 ---- ---- ---- ---- 9.720 +.085 9.635 3200 ---- ---- ---- ---- 9.918 +.085 9.833 3225 ---- ---- ---- ---- 10.118 +.086 10.032 3250 ---- ---- ---- ---- 10.319 +.087 10.232 3275 ---- ---- ---- ---- 10.521 +.087 10.434 3300 ---- ---- ---- ---- 10.725 +.089 10.636 3325 ---- ---- ---- ---- 10.929 +.089 10.840 3350 ---- ---- ---- ---- 11.135 +.090 11.045 3375 ---- ---- ---- ---- 11.341 +.090 11.251 3400 ---- ---- ---- ---- 11.549 +.091 11.458 3425 ---- ---- ---- ---- 11.757 +.091 11.666 3450 ---- ---- ---- ---- 11.966 +.092 11.874 3475 ---- ---- ---- ---- 12.176 +.093 12.083 3500 ---- ---- ---- ---- 12.387 +.093 12.294 3525 ---- ---- ---- ---- 12.599 +.094 12.505 3550 ---- ---- ---- ---- 12.811 +.095 12.716 3575 ---- ---- ---- ---- 13.024 +.095 12.929 3600 ---- ---- ---- ---- 13.238 +.096 13.142 3625 ---- ---- ---- ---- 13.453 +.097 13.356 3650 ---- ---- ---- ---- 13.668 +.097 13.571 3675 ---- ---- ---- ---- 13.884 +.098 13.786 3700 ---- ---- ---- ---- 14.100 +.098 14.002 3725 ---- ---- ---- ---- 14.318 +.099 14.219 3750 ---- ---- ---- ---- 14.536 +.100 14.436 3775 ---- ---- ---- ---- 14.754 +.100 14.654 3800 ---- ---- ---- ---- 14.973 +.100 14.873 3825 ---- ---- ---- ---- 15.193 +.101 15.092 3850 ---- ---- ---- ---- 15.414 +.102 15.312 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.042 +.011 1.031 1050 ---- ---- ---- ---- 1.081 +.012 1.069 1075 ---- ---- ---- ---- 1.120 +.013 1.107 1100 ---- ---- ---- ---- 1.158 +.012 1.146 1125 ---- ---- ---- ---- 1.197 +.013 1.184 1150 ---- ---- ---- ---- 1.236 +.014 1.222 1175 ---- ---- ---- ---- 1.275 +.014 1.261 1200 ---- ---- ---- ---- 1.314 +.015 1.299 1225 ---- ---- ---- ---- 1.353 +.015 1.338 1250 ---- ---- ---- ---- 1.392 +.016 1.376 1275 ---- ---- ---- ---- 1.431 +.016 1.415 1300 ---- ---- ---- ---- 1.470 +.017 1.453 1325 ---- ---- ---- ---- 1.509 +.017 1.492 1350 ---- ---- ---- ---- 1.548 +.018 1.530 1375 ---- ---- ---- ---- 1.587 +.018 1.569 1400 ---- ---- ---- ---- 1.626 +.019 1.607 1425 ---- ---- ---- ---- 1.665 +.020 1.645 1450 ---- ---- ---- ---- 1.704 +.020 1.684 1475 ---- ---- ---- ---- 1.743 +.021 1.722 1500 ---- ---- ---- ---- 1.781 +.021 1.760 1525 ---- ---- ---- ---- 1.820 +.022 1.798 1550 ---- ---- ---- ---- 1.859 +.023 1.836 1575 ---- ---- ---- ---- 1.897 +.024 1.873 1600 ---- ---- ---- ---- 1.936 +.025 1.911 1625 ---- ---- ---- ---- 1.975 +.025 1.950 1650 ---- ---- ---- ---- 2.015 +.026 1.989 1675 ---- ---- ---- ---- 2.056 +.027 2.029 1700 ---- ---- ---- ---- 2.098 +.028 2.070 1725 ---- ---- ---- ---- 2.142 +.028 2.114 1750 ---- ---- ---- ---- 2.188 +.029 2.159 1775 ---- ---- ---- ---- 2.237 +.030 2.207 1800 ---- ---- ---- ---- 2.288 +.031 2.257 1825 ---- ---- ---- ---- 2.343 +.032 2.311 1850 ---- ---- ---- ---- 2.402 +.033 2.369 1875 ---- ---- ---- ---- 2.464 +.033 2.431 1900 ---- ---- ---- ---- 2.531 +.034 2.497 1925 ---- ---- ---- ---- 2.603 +.035 2.568 1950 ---- ---- ---- ---- 2.679 +.036 2.643 1975 ---- ---- ---- ---- 2.759 +.037 2.722 2000 ---- ---- ---- ---- 2.843 +.038 2.805 2025 ---- ---- ---- ---- 2.932 +.039 2.893 2050 ---- ---- ---- ---- 3.024 +.040 2.984 2075 ---- ---- ---- ---- 3.121 +.041 3.080 2100 ---- ---- ---- ---- 3.222 +.042 3.180 2125 ---- ---- ---- ---- 3.327 +.043 3.284 2150 ---- ---- ---- ---- 3.436 +.044 3.392 2175 ---- ---- ---- ---- 3.548 +.045 3.503 2200 ---- ---- ---- ---- 3.665 +.047 3.618 2225 ---- ---- ---- ---- 3.785 +.047 3.738 2250 ---- ---- ---- ---- 3.909 +.049 3.860 2275 ---- ---- ---- ---- 4.036 +.050 3.986 2300 ---- ---- ---- ---- 4.166 +.051 4.115 2325 ---- ---- ---- ---- 4.299 +.051 4.248 2350 ---- ---- ---- ---- 4.436 +.053 4.383 2375 ---- ---- ---- ---- 4.575 +.054 4.521 2400 ---- ---- ---- ---- 4.717 +.055 4.662 2425 ---- ---- ---- ---- 4.861 +.055 4.806 2450 ---- ---- ---- ---- 5.008 +.057 4.951 2475 ---- ---- ---- ---- 5.157 +.058 5.099 2500 ---- ---- ---- ---- 5.308 +.059 5.249 2525 ---- ---- ---- ---- 5.461 +.060 5.401 2550 ---- ---- ---- ---- 5.616 +.061 5.555 2575 ---- ---- ---- ---- 5.773 +.062 5.711 2600 ---- ---- ---- ---- 5.932 +.063 5.869 2625 ---- ---- ---- ---- 6.093 +.064 6.029 2650 ---- ---- ---- ---- 6.256 +.065 6.191 2675 ---- ---- ---- ---- 6.421 +.065 6.356 2700 ---- ---- ---- ---- 6.589 +.067 6.522 2725 ---- ---- ---- ---- 6.758 +.068 6.690 2750 ---- ---- ---- ---- 6.929 +.069 6.860 2775 ---- ---- ---- ---- 7.102 +.070 7.032 2800 ---- ---- ---- ---- 7.277 +.070 7.207 2825 ---- ---- ---- ---- 7.454 +.071 7.383 2850 ---- ---- ---- ---- 7.634 +.073 7.561 2875 ---- ---- ---- ---- 7.815 +.073 7.742 2900 ---- ---- ---- ---- 7.998 +.074 7.924 2925 ---- ---- ---- ---- 8.183 +.075 8.108 2950 ---- ---- ---- ---- 8.369 +.076 8.293 2975 ---- ---- ---- ---- 8.557 +.076 8.481 3000 ---- ---- ---- ---- 8.746 +.077 8.669 3025 ---- ---- ---- ---- 8.937 +.078 8.859 3050 ---- ---- ---- ---- 9.129 +.079 9.050 3075 ---- ---- ---- ---- 9.322 +.079 9.243 3100 ---- ---- ---- ---- 9.516 +.080 9.436 3125 ---- ---- ---- ---- 9.711 +.081 9.630 3150 ---- ---- ---- ---- 9.907 +.081 9.826 3175 ---- ---- ---- ---- 10.104 +.082 10.022 3200 ---- ---- ---- ---- 10.302 +.083 10.219 3225 ---- ---- ---- ---- 10.501 +.083 10.418 3250 ---- ---- ---- ---- 10.701 +.084 10.617 3275 ---- ---- ---- ---- 10.902 +.085 10.817 3300 ---- ---- ---- ---- 11.104 +.086 11.018 3325 ---- ---- ---- ---- 11.306 +.086 11.220 3350 ---- ---- ---- ---- 11.510 +.088 11.422 3375 ---- ---- ---- ---- 11.714 +.088 11.626 3400 ---- ---- ---- ---- 11.919 +.089 11.830 3425 ---- ---- ---- ---- 12.125 +.089 12.036 3450 ---- ---- ---- ---- 12.332 +.090 12.242 3475 ---- ---- ---- ---- 12.539 +.090 12.449 3500 ---- ---- ---- ---- 12.747 +.091 12.656 3525 ---- ---- ---- ---- 12.957 +.092 12.865 3550 ---- ---- ---- ---- 13.166 +.092 13.074 3575 ---- ---- ---- ---- 13.377 +.093 13.284 3600 ---- ---- ---- ---- 13.588 +.093 13.495 3625 ---- ---- ---- ---- 13.800 +.094 13.706 3650 ---- ---- ---- ---- 14.013 +.095 13.918 3675 ---- ---- ---- ---- 14.226 +.095 14.131 3700 ---- ---- ---- ---- 14.440 +.095 14.345 3725 ---- ---- ---- ---- 14.655 +.096 14.559 TOTAL EST.VOL VOLUME OPEN INT TOTAL 795 922 23777 SO1 JAN23 Silver Weekly Friday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.790 -.210 6.000 1850 ---- ---- ---- ---- 5.540 -.210 5.750 1875 ---- ---- ---- ---- 5.290 -.210 5.500 1900 ---- ---- ---- ---- 5.040 -.210 5.250 1925 ---- ---- ---- ---- 4.790 -.210 5.000 1950 ---- ---- ---- ---- 4.540 -.210 4.750 1975 ---- ---- ---- ---- 4.290 -.210 4.500 2000 ---- ---- ---- ---- 4.040 -.210 4.250 2025 ---- ---- ---- ---- 3.790 -.210 4.000 2050 ---- ---- ---- ---- 3.540 -.210 3.750 2075 ---- ---- ---- ---- 3.290 -.210 3.500 2100 ---- ---- ---- ---- 3.040 -.211 3.251 2125 ---- ---- ---- ---- 2.791 -.211 3.002 2150 ---- ---- ---- ---- 2.542 -.211 2.753 2175 ---- ---- ---- ---- 2.294 -.211 2.505 2200 ---- ---- ---- ---- 2.048 -.210 2.258 2220 ---- ---- ---- ---- 1.853 -.209 2.062 2225 ---- ---- 1.500A 1.500A 1.804 -.209 2.013 2230 ---- ---- ---- ---- 1.756 -.209 1.965 2235 ---- ---- ---- ---- 1.708 -.208 1.916 2240 ---- ---- ---- ---- 1.660 -.208 1.868 2245 ---- ---- ---- ---- 1.612 -.208 1.820 2250 ---- ---- 1.271A 1.271A 1.565 -.207 1.772 2255 ---- ---- ---- ---- 1.518 -.206 1.724 2260 ---- ---- 1.242A 1.242A 1.471 -.206 1.677 2265 ---- ---- 1.198A 1.198A 1.424 -.205 1.629 2270 ---- ---- 1.155A 1.155A 1.378 -.204 1.582 2275 ---- 1.621B 1.048A 1.048A 1.332 -.204 1.536 2280 ---- ---- 1.070A 1.070A 1.287 -.202 1.489 2285 ---- ---- 1.029A 1.029A 1.242 -.201 1.443 2290 ---- ---- .989A .989A 1.197 -.201 1.398 2295 ---- ---- .950A .950A 1.153 -.199 1.352 2300 1.147 1.389B .850A 1.220B 1.110 -.198 3 1.308 4 2305 ---- ---- .874A .874A 1.067 -.196 1.263 2310 ---- 1.229B .837A .837A 1.024 -.195 1.219 2315 ---- 1.192B .801A .801A .982 -.194 1.176 2320 ---- 1.147B .768A .768A .941 -.192 1.133 2325 ---- 1.165B .666A .666A .901 -.190 1.091 20 2330 .659 1.057B .637A .637A .861 -.188 3 1.049 2 8 2335 ---- 1.013B .605A .605A .822 -.186 1.008 2340 ---- .970B .574A .574A .784 -.183 .967 2345 ---- ---- .544A .544A .746 -.182 .928 1 2350 .600 .953B .509A .799B .710 -.178 8 .888 15 2355 ---- ---- .479A .479A .674 -.176 .850 26 2360 ---- ---- .453A .453A .639 -.174 .813 2365 ---- ---- .426A .426A .606 -.170 .776 2370 ---- ---- .402A .402A .573 -.167 .740 2375 .438 .759B .378A .618B .542 -.163 12 .705 3 2380 ---- ---- .355A .355A .511 -.160 .671 11 2385 ---- .655B .333A .333A .482 -.156 .638 25 2390 ---- .651B .312A .312A .454 -.152 .606 2395 ---- .617B .293A .293A .427 -.147 .574 25 2400 .329 .585B .274A .377A .401 -.143 30 .544 16 32 2405 ---- .553B .256A .256A .376 -.139 .515 2410 ---- .523B .240A .240A .353 -.134 .487 2415 ---- .494B .224A .224A .330 -.130 .460 2420 ---- .466B .209A .209A .309 -.125 1 .434 2 2425 ---- .439B .194A .194A .289 -.120 3 .409 13 2430 ---- .413B .181A .181A .269 -.116 .385 3 2435 ---- .388B .168A .168A .251 -.111 .362 2440 .260 .365B .156A .276B .234 -.107 1 .341 20 21 2445 .212 .343B .145A .210A .218 -.102 1 .320 2450 .310 .320B .135A .239B .202 -.099 12 .301 45 48 2455 ---- .301B .126A .126A .188 -.094 .282 2460 ---- .281B .117A .117A .175 -.090 .265 2465 ---- .262B .109A .109A .162 -.086 .248 1 2470 ---- .244B .101A .101A .150 -.082 .232 10 14 2475 .138 .228B .094A .165B .139 -.078 5 .217 9 9 2480 ---- .212B .088A .088A .128 -.075 .203 2485 ---- .198B .082A .082A .119 -.071 .190 2490 ---- .184B .077A .077A .110 -.068 .178 2495 ---- .172B .072A .072A .101 -.065 .166 2500 ---- .159B .066A .066A .094 -.061 13 .155 20 44 2505 ---- .147B .062A .062A .086 -.059 .145 2510 ---- .137B .059A .059A .080 -.055 .135 2515 ---- .127B .055A .055A .073 -.053 .126 2520 ---- .119B .051A .051A .067 -.051 .118 6 2525 .054 .054 .044 .075B .062 -.048 2 .110 1 22 2550 .049 .049 .035A .043A .041 -.036 6 .077 1 12 2575 ---- ---- .026A .026A .027 -.027 .054 15 2600 .019 .020 .015A .020 .017 -.021 23 .038 2 4 2625 ---- ---- .016A .016A .011 -.016 .027 2650 ---- ---- .013A .013A .007 -.012 .019 22 22 2675 ---- ---- .011A .011A .005 -.009 .014 2700 ---- ---- .008A .008A .003 -.007 .010 1 2725 ---- ---- ---- ---- .002 -.006 .008 2750 ---- ---- ---- ---- .001 -.005 .006 6 16 2775 ---- ---- ---- ---- .001 -.004 .005 10 2800 ---- ---- ---- ---- .001 -.003 .004 2825 ---- ---- ---- ---- .001 -.002 .003 34 2850 ---- ---- ---- ---- .001 -.002 .003 2875 ---- ---- ---- ---- .001 -.001 .002 8 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 123 154 475 SO1 JAN23 Silver Weekly Friday Option - Week 1 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 18 2075 ---- ---- ---- ---- .001 -.001 .002 28 2100 ---- ---- ---- ---- .001 -.001 .002 2125 .004 .004 .004 .004 .002 -.001 4 .003 2150 ---- ---- ---- ---- .003 -.002 .005 11 2175 .010 .010 .010 .010 .006 -.001 3 .007 10 2200 .009 .016B .009 .009 .009 -.001 10 .010 1 125 2220 ---- .024B .012A .024B .014 UNCH .014 2225 ---- .028B .013A .028B .015 UNCH .015 1 2230 ---- .030B .015A .030B .017 +.001 .016 2235 ---- .034B .016A .034B .019 +.001 .018 2240 ---- .038B .017A .038B .021 +.002 .019 2245 ---- .043B .019A .043B .023 +.002 .021 2250 ---- .048B .020A .048B .026 +.003 .023 73 2255 ---- .053B .022A .053B .029 +.004 .025 2260 ---- .058B .024A .058B .032 +.004 .028 2265 ---- .064B .027A .064B .035 +.005 .030 2270 ---- .070B .029A .070B .039 +.006 .033 23 2275 .042 .076B .032A .076B .043 +.006 1 .037 22 1007 2280 ---- .085B .035A .085B .048 +.008 .040 3 3 2285 ---- .094B .038A .094B .053 +.009 .044 10 2290 .108 .108 .041A .053A .058 +.009 1 .049 11 2295 ---- .114B .045A .114B .064 +.011 .053 5 2300 .100 .126B .050A .126B .070 +.011 12 .059 1088 2305 ---- .136B .054A .136B .077 +.013 .064 2310 .119 .148B .059A .148B .085 +.015 6 .070 11 2315 ---- .161B .064A .161B .093 +.016 .077 2320 ---- .175B .069A .175B .102 +.018 .084 3 2325 ---- .189B .075A .189B .111 +.020 .091 35 36 2330 ---- .205B .082A .205B .121 +.021 .100 1 1 2335 ---- .222B .088A .222B .132 +.024 .108 2340 ---- .240B .096A .240B .144 +.026 .118 2345 ---- .260B .104A .260B .157 +.029 .128 2350 .170 .280B .113A .221B .170 +.031 11 .139 92 2355 ---- .302B .123A .302B .184 +.033 .151 2360 .129 .326B .129 .325B .200 +.037 2 .163 2365 ---- .350B .145A .350B .216 +.040 .176 37 2370 .330 .374B .156A .374B .233 +.042 2 .191 1 2375 .232 .400B .170A .219A .252 +.046 2 .206 2 4 2380 ---- .428B .183A .428B .271 +.050 .221 2385 ---- .456B .198A .456B .292 +.054 .238 2 1 2390 ---- .486B .216A .486B .314 +.058 .256 2395 .333 .516B .231A .293A .337 +.062 6 .275 6 2400 .389 .547B .250A .313A .361 +.067 14 .294 23 2405 ---- .574B .268A .574B .386 +.071 .315 2410 ---- .606B .287A .606B .413 +.076 1 .337 2415 ---- .646B .308A .646B .440 +.080 .360 2420 ---- .681B .331A .681B .469 +.085 .384 1 1 2425 ---- .717B .354A .717B .498 +.089 .409 13 2430 ---- .702B .378A .702B .529 +.094 .435 2435 ---- .720B .403A .696B .561 +.099 .462 2440 ---- .759B .429A .698B .594 +.103 .491 1 2445 ---- .799B .456A .699B .627 +.107 .520 2450 ---- .909B .485A .909B .662 +.111 .551 1 2 2455 ---- .881B .516A .707B .698 +.116 .582 2460 ---- .924B .544A .710B .734 +.120 .614 2465 ---- .965B .582A .716B .771 +.123 .648 2470 ---- 1.009B .614A .726B .809 +.127 .682 2475 ---- 1.121B .641A 1.121B .848 +.131 .717 2480 ---- 1.096B .681A .681A .888 +.135 .753 2485 ---- 1.140B .715A .715A .928 +.138 .790 2490 ---- 1.184B .818A .818A .969 +.142 .827 2495 ---- 1.229B .854A .854A 1.011 +.145 .866 2500 ---- 1.341B .819A 1.341B 1.053 +.148 .905 2505 ---- 1.316B .930A .930A 1.096 +.152 .944 2510 ---- 1.331B .969A .969A 1.139 +.154 .985 2515 ---- 1.336B 1.008A 1.008A 1.183 +.157 1.026 2520 ---- 1.324B 1.048A 1.048A 1.227 +.160 1.067 2525 ---- 1.573B 1.019A 1.573B 1.271 +.162 1.109 2550 ---- 1.812B 1.231A 1.812B 1.500 +.174 1.326 2575 ---- 2.016B 1.458A 2.016B 1.736 +.183 1.553 2600 ---- 2.055B 1.692A 2.055B 1.976 +.189 1.787 2625 ---- 2.068B 1.929A 2.068B 2.220 +.195 2.025 2650 ---- ---- ---- ---- 2.466 +.198 2.268 2675 ---- ---- ---- ---- 2.713 +.201 2.512 2700 ---- ---- ---- ---- 2.962 +.203 2.759 2725 ---- ---- ---- ---- 3.211 +.205 3.006 2750 ---- ---- ---- ---- 3.460 +.206 3.254 2775 ---- ---- ---- ---- 3.710 +.207 3.503 2800 ---- ---- ---- ---- 3.960 +.208 3.752 2825 ---- ---- ---- ---- 4.210 +.208 4.002 2850 ---- ---- ---- ---- 4.460 +.209 4.251 2875 ---- ---- ---- ---- 4.710 +.209 4.501 2900 ---- ---- ---- ---- 4.960 +.210 4.750 2925 ---- ---- ---- ---- 5.210 +.210 5.000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 69 2644 SO2 JAN23 Silver Weekly Friday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.790 -.210 6.000 1850 ---- ---- ---- ---- 5.540 -.211 5.751 1875 ---- ---- ---- ---- 5.290 -.211 5.501 1900 ---- ---- ---- ---- 5.041 -.211 5.252 1925 ---- ---- ---- ---- 4.791 -.212 5.003 1950 ---- ---- ---- ---- 4.542 -.212 4.754 1975 ---- ---- ---- ---- 4.293 -.212 4.505 2000 ---- ---- ---- ---- 4.045 -.211 4.256 2025 ---- ---- ---- ---- 3.796 -.212 4.008 2050 ---- ---- ---- ---- 3.548 -.212 3.760 2075 ---- ---- ---- ---- 3.301 -.211 3.512 2100 ---- ---- ---- ---- 3.055 -.211 3.266 2125 ---- ---- 2.500A 2.500A 2.810 -.210 3.020 2150 ---- ---- 2.263A 2.263A 2.568 -.209 2.777 2175 ---- 2.576B 2.030A 2.030A 2.329 -.208 2.537 2200 ---- 2.386B 1.804A 1.804A 2.095 -.206 2.301 2220 ---- ---- 1.691A 1.691A 1.911 -.204 2.115 2225 ---- 2.152B 1.585A 1.585A 1.866 -.203 2.069 2230 ---- ---- 1.609A 1.609A 1.821 -.203 2.024 2235 ---- ---- 1.568A 1.568A 1.776 -.202 1.978 2240 ---- ---- 1.529A 1.529A 1.732 -.201 1.933 2245 ---- ---- 1.488A 1.488A 1.688 -.200 1.888 2250 ---- 1.921B 1.379A 1.379A 1.645 -.199 1.844 2255 ---- ---- 1.410A 1.410A 1.602 -.198 1.800 2260 ---- ---- 1.372A 1.372A 1.559 -.197 1.756 2265 ---- 1.715B 1.335A 1.335A 1.516 -.197 1.713 2270 ---- 1.671B 1.297A 1.297A 1.474 -.196 1.670 2275 ---- 1.701B 1.184A 1.184A 1.433 -.194 1.627 2280 ---- ---- 1.223A 1.223A 1.392 -.192 1.584 2285 ---- ---- 1.188A 1.188A 1.351 -.192 1.543 2290 ---- ---- 1.152A 1.152A 1.311 -.190 1.501 2295 ---- ---- 1.118A 1.118A 1.272 -.188 1.460 2300 ---- 1.491B 1.005A 1.005A 1.233 -.187 1.420 2305 ---- ---- 1.051A 1.051A 1.195 -.185 1.380 2310 ---- ---- .943A .943A 1.157 -.183 1.340 2315 ---- ---- .910A .910A 1.120 -.181 1.301 2320 ---- ---- .879A .879A 1.083 -.180 1.263 1 2325 ---- 1.286B .841A .841A 1.048 -.177 1.225 1 2330 ---- ---- .818A .818A 1.013 -.175 1.188 1 2335 ---- ---- .789A .789A .978 -.174 1.152 5 2340 ---- ---- .752A .752A .945 -.171 1.116 1 2345 ---- ---- .725A .725A .912 -.168 1.080 2350 ---- 1.098B .697A .697A .880 -.166 1.046 3 2355 ---- ---- .670A .670A .848 -.164 1.012 4 2360 ---- ---- .645A .645A .818 -.160 .978 2 3 2365 ---- .964B .619A .619A .787 -.158 .945 2 2370 ---- .958B .595A .595A .758 -.155 .913 2375 ---- .926B .571A .571A .729 -.152 4 .881 3 2380 ---- .893B .548A .548A .701 -.149 .850 2385 ---- .859B .525A .525A .674 -.146 .820 2390 ---- .828B .504A .504A .648 -.142 .790 2395 ---- .798B .483A .483A .622 -.139 .761 8 2400 .762 .771B .463A .576A .597 -.135 8 .732 23 2405 ---- .742B .443A .443A .572 -.133 .705 2410 ---- .713B .424A .424A .549 -.129 .678 2415 ---- .686B .406A .406A .526 -.126 .652 2420 ---- .660B .388A .388A .504 -.123 .627 2425 ---- .632B .371A .371A .482 -.120 .602 14 2430 ---- .607B .355A .355A .462 -.116 .578 2435 ---- .584B .339A .339A .442 -.113 .555 2440 ---- .560B .324A .324A .422 -.111 .533 2445 .393 .537B .310A .310A .404 -.108 2 .512 2450 .304 .515B .296A .430B .386 -.105 2 .491 1 2455 ---- .493B .283A .283A .368 -.103 .471 2460 ---- .471B .268A .268A .352 -.100 .452 2465 ---- .452B .255A .255A .336 -.097 .433 2470 ---- .432B .244A .244A .320 -.095 .415 2475 ---- .414B .233A .233A .305 -.093 .398 1 2480 ---- .395B .222A .222A .291 -.090 .381 2485 ---- .378B .212A .212A .278 -.087 .365 2490 ---- .360B .202A .202A .264 -.086 .350 6 2495 ---- .345B .193A .193A .252 -.083 .335 2500 ---- .329B .184A .184A .240 -.081 .321 37 42 2505 ---- .314B .175A .175A .228 -.079 .307 5 2510 ---- .301B .167A .167A .217 -.076 .293 2515 ---- .287B .160A .160A .207 -.073 .280 2520 ---- .274B .152A .152A .197 -.071 .268 8 2 2525 ---- .262B .145A .145A .187 -.069 .256 6 2550 .162 .207B .115A .164B .145 -.059 202 .204 200 2575 ---- .162B .092A .092A .113 -.048 .161 2600 ---- ---- .074A .074A .088 -.040 .128 2 2625 ---- ---- .061A .061A .068 -.034 .102 2650 ---- ---- .050A .050A .054 -.027 .081 2675 ---- ---- .042A .042A .043 -.023 .066 2700 ---- ---- .036A .036A .035 -.019 .054 2725 ---- ---- .031A .031A .029 -.016 .045 2750 .023 .023 .021 .023B .024 -.013 16 .037 2775 ---- ---- .023A .023A .020 -.012 .032 2800 .014 .015 .014 .015 .017 -.010 16 .027 2825 ---- ---- .019A .019A .014 -.009 .023 2850 ---- ---- .017A .017A .012 -.008 .020 2875 ---- ---- .015A .015A .010 -.007 .017 2900 ---- ---- .014A .014A .009 -.006 .015 2925 ---- ---- ---- ---- .008 -.005 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 250 47 334 SO2 JAN23 Silver Weekly Friday Option - Week 2 PUT 1825 ---- ---- ---- ---- .002 -.002 .004 1850 ---- ---- ---- ---- .003 -.001 .004 1875 ---- ---- ---- ---- .003 -.002 .005 1900 ---- ---- ---- ---- .004 -.002 .006 1925 ---- ---- .006A .006A .005 -.002 .007 1950 ---- ---- .007A .007A .006 -.002 .008 1975 ---- ---- .007A .007A .007 -.002 .009 2000 .008 .008 .006 .006 .008 -.002 16 .010 1 2025 .008 .008 .008 .008 .010 -.002 14 .012 1 2050 ---- ---- .012A .012A .012 -.001 .013 2075 ---- ---- .015A .015A .014 -.002 .016 2100 ---- .023B ---- .023B .018 -.001 .019 2125 ---- .032B ---- .032B .023 -.001 .024 2150 ---- .043B ---- .043B .031 UNCH .031 1 2175 ---- .060B .039A .060B .042 +.002 .040 22 2200 .059 .082B .050A .058A .057 +.003 7 .054 1 1 2220 ---- .105B .062A .105B .073 +.005 .068 2225 ---- .113B .065A .113B .078 +.006 .072 18 2230 ---- .121B .069A .121B .083 +.007 .076 2235 ---- .128B .073A .128B .089 +.008 .081 2240 ---- .137B .077A .137B .094 +.008 .086 2245 ---- .146B .082A .146B .100 +.009 .091 2250 ---- .155B .086A .155B .107 +.011 .096 2 2 2255 ---- .165B .092A .165B .114 +.012 .102 2260 ---- .175B .097A .175B .121 +.013 .108 2265 ---- .186B .103A .186B .128 +.013 .115 2270 ---- .197B .109A .197B .136 +.014 .122 2275 .110 .209B .110 .209B .145 +.016 1 .129 1 17 2280 ---- .221B .122A .221B .154 +.017 .137 2285 ---- .235B .129A .235B .163 +.018 .145 8 2290 ---- .249B .137A .249B .173 +.020 .153 2295 ---- .264B .145A .264B .183 +.021 .162 2300 ---- .278B .154A .278B .194 +.023 .171 45 441 2305 ---- .294B .162A .294B .206 +.025 .181 2310 ---- .310B .171A .310B .218 +.026 .192 2315 ---- .328B .181A .326B .231 +.028 .203 2320 ---- .344B .191A .344B .245 +.030 .215 2325 ---- .364B .202A .364B .259 +.032 .227 2330 ---- .382B .213A .382B .274 +.034 .240 2 2335 ---- .402B .225A .402B .289 +.036 .253 2340 ---- .422B .237A .422B .306 +.039 .267 2345 ---- .444B .250A .444B .323 +.041 .282 2350 ---- .467B .264A .467B .341 +.044 .297 10 68 2355 ---- .489B .278A .489B .359 +.046 .313 2360 ---- .513B .293A .513B .378 +.049 .329 2365 ---- .538B .310A .538B .398 +.052 .346 2370 ---- .563B .326A .563B .419 +.055 .364 2375 ---- .589B .343A .589B .440 +.058 4 .382 2380 ---- .616B .361A .616B .462 +.061 .401 2385 ---- .644B .379A .644B .484 +.064 .420 2390 ---- .672B .398A .672B .508 +.068 .440 2395 ---- .701B .418A .701B .532 +.071 .461 8 2400 ---- .731B .438A .731B .557 +.074 .483 2405 ---- .761B .460A .761B .582 +.077 .505 2410 ---- .792B .482A .792B .609 +.081 .528 2415 ---- .822B .504A .822B .636 +.084 .552 2420 ---- .852B .528A .852B .663 +.086 .577 2425 ---- .891B .552A .891B .692 +.090 .602 2430 ---- .920B .576A .908B .721 +.093 .628 2435 ---- .952B .602A .952B .751 +.096 .655 2440 ---- .987B .628A .987B .782 +.099 .683 2445 ---- 1.023B .655A 1.022B .813 +.102 .711 2450 ---- 1.065B .682A 1.065B .845 +.104 .741 2455 ---- 1.067B .711A 1.054B .878 +.107 .771 2460 ---- 1.066B .740A 1.066B .911 +.110 .801 2465 ---- 1.090B .769A 1.061B .945 +.112 .833 2470 ---- 1.128B .800A 1.051B .979 +.114 .865 2475 ---- 1.254B .832A 1.254B 1.014 +.117 .897 2480 ---- 1.207B .868A 1.084B 1.050 +.120 .930 2485 ---- 1.247B .900A 1.089B 1.086 +.122 .964 2490 ---- 1.288B .932A 1.096B 1.123 +.124 .999 2495 ---- 1.330B .966A 1.100B 1.161 +.127 1.034 2500 ---- 1.456B .995A 1.456B 1.199 +.130 1.069 2505 ---- 1.414B 1.036A 1.036A 1.237 +.132 1.105 2510 ---- 1.456B 1.071A 1.071A 1.276 +.134 1.142 2515 ---- 1.500B 1.106A 1.106A 1.315 +.136 1.179 2520 ---- 1.543B ---- ---- 1.355 +.138 1.217 2525 ---- 1.666B 1.173A 1.666B 1.395 +.140 1.255 2550 ---- 1.888B 1.367A 1.888B 1.603 +.151 1.452 2575 ---- 2.114B 1.571A 2.114B 1.820 +.161 1.659 2600 ---- 2.346B 1.783A 2.346B 2.045 +.170 1.875 2625 ---- 2.584B 2.007A 2.584B 2.276 +.177 2.099 2650 ---- 2.824B 2.235A 2.824B 2.511 +.183 2.328 2675 ---- 3.065B 2.468A 3.065B 2.750 +.187 2.563 2700 ---- 3.150B 2.704A 3.150B 2.991 +.191 2.800 2725 ---- 3.220B 2.944A 3.220B 3.235 +.194 3.041 2750 ---- ---- 3.187A 3.187A 3.480 +.197 3.283 2775 ---- ---- ---- ---- 3.726 +.199 3.527 2800 ---- ---- ---- ---- 3.973 +.200 3.773 2825 ---- ---- ---- ---- 4.220 +.201 4.019 2850 ---- ---- ---- ---- 4.468 +.203 4.265 2875 ---- ---- ---- ---- 4.716 +.203 4.513 2900 ---- ---- ---- ---- 4.965 +.205 4.760 2925 ---- ---- ---- ---- 5.214 +.206 5.008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 59 590 SO3 JAN23 Silver Weekly Friday Option - Week 3 CALL 1875 ---- ---- ---- ---- 5.292 -.211 5.503 1900 ---- ---- ---- ---- 5.043 -.211 5.254 1925 ---- ---- ---- ---- 4.794 -.212 5.006 1950 ---- ---- ---- ---- 4.546 -.211 4.757 1975 ---- ---- ---- ---- 4.298 -.211 4.509 2000 ---- ---- ---- ---- 4.051 -.211 4.262 2025 ---- ---- ---- ---- 3.805 -.210 4.015 2050 ---- ---- ---- ---- 3.559 -.210 3.769 2075 ---- ---- ---- ---- 3.315 -.209 3.524 2100 ---- ---- 2.764A 2.764A 3.073 -.208 3.281 2125 ---- ---- 2.528A 2.528A 2.834 -.207 3.041 2150 ---- 2.888B 2.297A 2.297A 2.598 -.205 2.803 2175 ---- 2.650B 2.073A 2.073A 2.366 -.202 2.568 2200 ---- 2.416B 1.855A 1.855A 2.140 -.199 2.339 2225 ---- 2.190B 1.648A 1.648A 1.920 -.195 2.115 2250 ---- 1.970B 1.450A 1.450A 1.710 -.188 1.898 2275 ---- 1.757B 1.266A 1.266A 1.509 -.181 1.690 2285 ---- ---- ---- ---- 1.432 -.177 1.609 2290 ---- ---- ---- ---- 1.394 -.176 1.570 2295 ---- ---- ---- ---- 1.357 -.174 1.531 2300 ---- 1.554B 1.095A 1.095A 1.320 -.172 1.492 2305 ---- ---- ---- ---- 1.284 -.170 1.454 2310 ---- ---- ---- ---- 1.248 -.168 1.416 2315 ---- ---- ---- ---- 1.213 -.166 1.379 2320 ---- ---- ---- ---- 1.179 -.164 1.343 2325 ---- 1.362B .940A .940A 1.144 -.163 1.307 2330 ---- ---- ---- ---- 1.111 -.160 1.271 2335 ---- ---- .881A .881A 1.078 -.159 1.237 2340 ---- ---- .853A .853A 1.046 -.156 1.202 2345 ---- ---- .825A .825A 1.014 -.154 1.168 2350 ---- 1.182B .799A .799A .983 -.152 1.135 2355 ---- ---- .773A .773A .952 -.151 1.103 2360 ---- ---- .747A .747A .922 -.148 1.070 2365 ---- ---- .722A .722A .893 -.146 1.039 2370 ---- ---- .698A .698A .864 -.144 1.008 2375 ---- 1.020B .674A .674A .836 -.141 .977 2380 ---- ---- .651A .651A .809 -.138 .947 2385 ---- ---- .629A .629A .782 -.135 .917 2390 ---- .892B .607A .607A .756 -.133 .889 2395 ---- .892B .586A .586A .731 -.129 .860 2400 .609 .870B .565A .689A .706 -.127 22 .833 8 2405 ---- .842B .545A .545A .683 -.123 .806 2410 ---- .815B .525A .525A .659 -.121 .780 2415 ---- .788B .507A .507A .637 -.117 .754 2420 ---- .762B .488A .488A .615 -.115 .730 2425 ---- .737B .471A .471A .594 -.111 .705 2430 ---- .712B .454A .454A .573 -.109 .682 2435 ---- .688B .437A .437A .553 -.106 .659 2440 ---- .664B .421A .421A .534 -.103 .637 2445 ---- .641B .406A .406A .515 -.100 .615 2450 ---- .618B .390A .390A .497 -.097 .594 2455 ---- .597B .376A .376A .480 -.094 .574 2460 ---- .576B .362A .362A .463 -.091 .554 2465 ---- .555B .348A .348A .446 -.089 .535 2470 ---- .535B .335A .335A .430 -.086 .516 2475 ---- .516B .320A .320A .414 -.084 .498 2480 ---- .497B .308A .308A .399 -.082 .481 2485 ---- .478B .296A .296A .385 -.079 .464 2490 ---- .462B .285A .285A .371 -.076 .447 2495 ---- .445B .274A .274A .357 -.074 .431 2500 ---- .427B .263A .263A .343 -.072 .415 2505 ---- .411B .253A .253A .331 -.069 .400 2510 .283 .396B .243A .355B .318 -.067 5 .385 2515 ---- .381B .234A .234A .306 -.065 .371 2520 .261 .367B .225A .329B .294 -.064 13 .358 2525 .251 .353B .216A .318B .283 -.061 17 .344 2550 ---- .290B .178A .178A .232 -.052 202 .284 2575 ---- .237B .147A .147A .190 -.044 .234 2600 ---- .194B .121A .121A .155 -.038 .193 2625 ---- ---- .101A .101A .127 -.031 .158 2650 ---- ---- .083A .083A .104 -.027 .131 2675 ---- ---- .071A .071A .086 -.022 .108 2700 ---- ---- .060A .060A .072 -.018 .090 2725 ---- ---- .051A .051A .060 -.016 .076 2750 ---- ---- .046A .046A .051 -.013 .064 2775 ---- ---- .040A .040A .043 -.012 .055 2800 ---- ---- .036A .036A .037 -.010 .047 2825 ---- ---- .032A .032A .032 -.009 .041 2850 ---- ---- .029A .029A .028 -.008 .036 2875 ---- ---- .026A .026A .024 -.008 .032 2900 ---- ---- .024A .024A .021 -.007 .028 2925 ---- ---- .022A .022A .019 -.006 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 259 8 SO3 JAN23 Silver Weekly Friday Option - Week 3 PUT 1875 ---- ---- ---- ---- .007 -.002 .009 1900 ---- ---- ---- ---- .008 -.003 .011 1925 ---- ---- ---- ---- .010 -.002 .012 1950 ---- ---- ---- ---- .012 -.002 .014 1975 ---- ---- ---- ---- .014 -.002 .016 2000 ---- ---- ---- ---- .017 -.001 .018 2025 ---- ---- ---- ---- .020 -.001 .021 2050 ---- .030B ---- .030B .025 UNCH .025 2075 ---- .038B ---- .038B .031 +.001 .030 2100 ---- .049B ---- .049B .039 +.002 .037 2125 ---- .062B .044A .044A .049 +.003 .046 2150 .072 .081B .055A .063A .062 +.004 1 .058 2175 ---- .105B .068A .105B .080 +.007 .073 2200 ---- .136B .085A .136B .103 +.010 .093 2225 ---- .177B .108A .177B .134 +.015 .119 8 8 2250 ---- .229B .138A .229B .173 +.022 .151 2275 ---- .292B .175A .292B .222 +.029 .193 2285 ---- .321B .193A .321B .245 +.033 .212 2290 ---- .336B .203A .336B .257 +.034 .223 2295 ---- .353B .212A .353B .269 +.036 .233 2300 ---- .369B .223A .369B .283 +.038 .245 2305 ---- .387B .233A .387B .296 +.039 .257 2310 ---- .403B .245A .403B .310 +.041 .269 2315 ---- .423B .257A .423B .325 +.043 .282 2320 ---- .441B .269A .441B .340 +.045 .295 2325 ---- .461B .282A .461B .356 +.047 .309 2330 ---- .481B .295A .481B .372 +.049 .323 2335 ---- .502B .308A .502B .389 +.051 .338 2340 ---- .522B .323A .522B .407 +.053 .354 2345 ---- .546B .338A .546B .425 +.055 .370 2350 ---- .568B .353A .568B .444 +.057 .387 2355 ---- .591B .371A .591B .463 +.059 .404 2360 ---- .616B .388A .616B .483 +.061 .422 2365 ---- .640B .405A .640B .504 +.064 .440 2370 ---- .666B .423A .666B .525 +.066 .459 2375 ---- .692B .441A .692B .547 +.069 .478 2380 ---- .718B .460A .718B .569 +.071 .498 2385 ---- .745B .479A .745B .593 +.075 .518 2390 ---- .772B .499A .772B .617 +.078 .539 2395 ---- .801B .520A .801B .641 +.080 .561 2400 ---- .830B .541A .830B .667 +.084 .583 2405 ---- .859B .564A .859B .693 +.087 .606 2410 ---- .890B .586A .586A .719 +.089 .630 2415 ---- .922B .609A .609A .747 +.092 .655 2420 ---- .953B .633A .953B .775 +.095 .680 2425 ---- .986B .657A .986B .804 +.099 .705 2430 ---- .991B .683A .991B .833 +.101 .732 2435 ---- .975B .708A .975B .863 +.104 .759 2440 ---- .982B .735A .982B .893 +.106 .787 2445 ---- .991B .762A .991B .925 +.110 .815 2450 ---- 1.155B .789A 1.155B .956 +.112 .844 2455 ---- 1.000B .818A .993B .989 +.116 .873 2460 ---- 1.000B .846A .999B 1.021 +.118 .903 2465 ---- .998B .876A .998B 1.055 +.121 .934 2470 ---- .995B .906A .995B 1.089 +.124 .965 2475 ---- 1.337B .936A 1.337B 1.123 +.126 .997 2480 ---- ---- .967A .967A 1.158 +.129 1.029 2485 ---- ---- .998A .998A 1.193 +.131 1.062 2490 ---- ---- ---- ---- 1.229 +.133 1.096 2495 ---- ---- ---- ---- 1.265 +.136 1.129 2500 ---- 1.530B 1.097A 1.530B 1.301 +.137 1.164 2505 ---- ---- ---- ---- 1.338 +.140 1.198 2510 ---- ---- ---- ---- 1.376 +.142 1.234 2515 ---- ---- ---- ---- 1.414 +.145 1.269 2520 ---- ---- ---- ---- 1.452 +.146 1.306 2525 ---- 1.733B 1.270A 1.733B 1.491 +.149 1.342 2550 ---- 1.946B 1.454A 1.946B 1.689 +.157 1.532 2575 ---- 2.165B 1.650A 2.165B 1.897 +.166 1.731 2600 ---- 2.390B 1.854A 2.390B 2.111 +.172 1.939 2625 ---- 2.620B 2.068A 2.620B 2.333 +.179 2.154 2650 ---- 2.853B 2.290A 2.853B 2.560 +.184 2.376 2675 ---- 3.090B 2.513A 3.090B 2.791 +.187 2.604 2700 ---- 3.329B 2.744A 3.329B 3.026 +.191 2.835 2725 ---- 3.572B 2.979A 3.572B 3.264 +.194 3.070 2750 ---- 3.778B 3.215A 3.778B 3.505 +.197 3.308 2775 ---- 3.872B 3.453A 3.872B 3.747 +.198 3.549 2800 ---- 3.894B 3.696A 3.894B 3.990 +.199 3.791 2825 ---- ---- ---- ---- 4.235 +.201 4.034 2850 ---- ---- ---- ---- 4.481 +.202 4.279 2875 ---- ---- ---- ---- 4.727 +.203 4.524 2900 ---- ---- ---- ---- 4.974 +.204 4.770 2925 ---- ---- ---- ---- 5.222 +.205 5.017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 8 SO5 DEC22 Silver Weekly Friday Option - Week 5 CALL 1725 ---- ---- ---- ---- 6.790 -.211 7.001 1750 ---- ---- ---- ---- 6.540 -.211 6.751 1775 ---- ---- ---- ---- 6.290 -.211 6.501 1800 ---- ---- ---- ---- 6.040 -.211 6.251 1825 ---- ---- ---- ---- 5.790 -.211 6.001 1850 ---- ---- ---- ---- 5.540 -.211 5.751 1875 ---- ---- ---- ---- 5.290 -.211 5.501 1900 ---- ---- ---- ---- 5.040 -.211 5.251 1925 ---- ---- ---- ---- 4.790 -.211 5.001 1950 ---- ---- ---- ---- 4.540 -.211 4.751 1975 ---- ---- ---- ---- 4.290 -.211 4.501 2000 ---- ---- ---- ---- 4.040 -.211 4.251 2025 ---- ---- ---- ---- 3.790 -.211 4.001 2050 ---- ---- ---- ---- 3.540 -.211 3.751 2075 ---- ---- ---- ---- 3.290 -.211 3.501 2100 ---- ---- ---- ---- 3.040 -.211 3.251 2125 ---- ---- ---- ---- 2.790 -.211 3.001 2135 ---- ---- ---- ---- 2.690 -.211 2.901 2140 ---- ---- ---- ---- 2.640 -.211 2.851 2145 ---- ---- ---- ---- 2.590 -.211 2.801 2150 ---- ---- ---- ---- 2.540 -.211 2.751 2155 ---- ---- ---- ---- 2.490 -.211 2.701 2160 ---- ---- ---- ---- 2.440 -.211 2.651 2165 ---- ---- ---- ---- 2.390 -.211 2.601 2170 ---- ---- ---- ---- 2.340 -.211 2.551 2175 ---- ---- ---- ---- 2.290 -.211 2.501 2180 ---- ---- ---- ---- 2.240 -.211 2.451 2185 ---- ---- ---- ---- 2.190 -.211 2.401 2190 ---- ---- ---- ---- 2.140 -.211 2.351 2195 ---- ---- ---- ---- 2.090 -.211 2.301 2200 ---- ---- ---- ---- 2.040 -.211 2.251 2 2205 ---- ---- ---- ---- 1.990 -.211 2.201 2210 ---- ---- ---- ---- 1.940 -.211 2.151 2215 ---- ---- ---- ---- 1.890 -.211 2.101 2220 ---- ---- ---- ---- 1.840 -.211 2.051 2225 ---- ---- ---- ---- 1.790 -.211 2.001 2230 ---- ---- ---- ---- 1.740 -.211 1.951 2235 ---- ---- ---- ---- 1.690 -.211 1.901 2240 ---- ---- ---- ---- 1.640 -.211 1.851 2245 ---- ---- ---- ---- 1.590 -.211 1.801 2250 ---- ---- ---- ---- 1.540 -.211 1.751 1 2255 ---- ---- ---- ---- 1.490 -.211 1.701 2260 ---- ---- ---- ---- 1.440 -.211 1.651 2265 ---- ---- ---- ---- 1.390 -.211 1.601 2270 ---- ---- ---- ---- 1.340 -.211 1.551 2275 ---- ---- ---- ---- 1.290 -.211 1.501 3 2280 ---- ---- ---- ---- 1.240 -.211 1.451 2285 ---- ---- ---- ---- 1.190 -.211 1.401 4 2290 ---- ---- ---- ---- 1.140 -.211 1.351 2295 ---- ---- ---- ---- 1.090 -.211 1.301 2300 ---- ---- ---- ---- 1.040 -.211 1.251 5 2305 ---- ---- ---- ---- .990 -.211 1.201 2310 ---- ---- ---- ---- .940 -.212 1.152 2315 ---- ---- ---- ---- .890 -.212 1.102 2320 ---- ---- ---- ---- .840 -.213 1.053 2325 ---- ---- ---- ---- .790 -.214 1.004 2330 ---- ---- ---- ---- .740 -.215 .955 9 2335 ---- ---- ---- ---- .690 -.216 .906 2340 ---- ---- ---- ---- .640 -.218 .858 1 2345 ---- ---- .345A .345A .590 -.220 .810 1 2350 ---- ---- .239A .239A .540 -.222 .762 2 6 2355 ---- ---- .266A .266A .490 -.225 .715 11 2360 ---- ---- .165A .165A .440 -.228 .668 1 2 2365 ---- ---- .138A .138A .390 -.233 .623 12 2370 ---- ---- .103A .103A .340 -.238 .578 5 2375 ---- ---- .079A .079A .290 -.244 .534 6 2380 ---- ---- .059A .059A .240 -.251 .491 2 204 2385 ---- ---- .044A .044A .190 -.259 .449 15 2390 ---- ---- .032A .032A .140 -.269 .409 7 2395 ---- ---- .024A .024A .090 -.280 .370 20 130 2400 .250 .364B .018A .018A .040 -.294 5 .334 11 32 2405 .100 .254B .005A .184B .000 -.299 10 .299 1 2410 .055 .055 .003A .003A .000 -.266 8 .266 6 2415 .083 .083 .003A .003A .000 -.236 1 .236 3 9 2420 ---- ---- .003A .003A .000 -.208 .208 5 7 2425 .102 .165B .003A .009B .000 -.182 8 .182 159 316 2430 .018 .018 .003A .003A .000 -.159 1 .159 1 2435 .042 .042 .003A .003A .000 -.137 1 .137 1 2440 .030 .030 .001 .001 .000 -.119 21 .119 2 39 2445 .035 .070 .001 .001 .000 -.102 12 .102 2450 .021 .021 .001 .001 .000 -.087 22 .087 117 130 2455 .002 .002 .002 .002 .000 -.074 2 .074 2 2 2460 ---- ---- .001A .001A .000 -.063 .063 3 23 2465 ---- ---- .001A .001A .000 -.054 .054 16 2470 ---- ---- .001A .001A .000 -.045 .045 25 26 2475 .001 .001 .001 .001 .000 -.038 3 .038 16 16 2480 ---- ---- .001A .001A .000 -.032 .032 8 2485 ---- ---- .001A .001A .000 -.027 .027 8 7 2490 ---- ---- .001A .001A .000 -.023 .023 2 2495 ---- ---- .001A .001A .000 -.019 .019 2500 .008 .008 .001A .001A .000 -.016 2 .016 12 252 2505 ---- ---- .001A .001A .000 -.014 .014 3 2510 ---- ---- .001A .001A .000 -.011 .011 5 2515 ---- ---- .001A .001A .000 -.010 .010 3 12 2520 ---- ---- .001A .001A .000 -.008 .008 3 14 2525 ---- ---- .001A .001A .000 -.007 .007 2 2550 ---- ---- .002A .002A .000 -.003 .003 20 2575 ---- ---- ---- ---- .000 -.001 .001 35 2600 ---- ---- ---- ---- .000 -.001 .001 13 2625 ---- ---- ---- ---- .000 -.001 .001 1 2650 ---- ---- ---- ---- .000 -.001 .001 23 2675 ---- ---- ---- ---- .000 -.001 .001 14 2700 ---- ---- ---- ---- .000 -.001 .001 21 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 5 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 3 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 96 395 1488 SO5 DEC22 Silver Weekly Friday Option - Week 5 PUT 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 13 2025 ---- ---- ---- ---- .000 -.001 .001 36 2050 ---- ---- ---- ---- .000 -.001 .001 3 2075 ---- ---- ---- ---- .000 -.001 .001 30 2100 ---- ---- ---- ---- .000 -.001 .001 3 2125 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 10 2145 ---- ---- ---- ---- .000 -.001 .001 8 2150 ---- ---- ---- ---- .000 -.001 .001 1 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 21 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2215 ---- ---- ---- ---- .000 -.001 .001 2220 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 1 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 1 2 2250 ---- ---- ---- ---- .000 -.001 .001 2 2255 ---- ---- ---- ---- .000 -.001 .001 1 2260 ---- ---- ---- ---- .000 -.001 .001 14 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 1 17 2275 ---- ---- ---- ---- .000 -.001 .001 118 2280 ---- ---- ---- ---- .000 -.001 .001 3 28 2285 ---- ---- ---- ---- .000 -.001 .001 2 2290 ---- ---- ---- ---- .000 -.001 .001 10 479 2295 ---- ---- ---- ---- .000 -.001 .001 6 2300 ---- ---- ---- ---- .000 -.001 .001 9 716 2305 ---- ---- ---- ---- .000 -.001 .001 1 2310 ---- ---- ---- ---- .000 -.002 .002 18 2315 ---- ---- ---- ---- .000 -.002 .002 2 477 2320 ---- ---- .002A .002A .000 -.003 .003 21 2325 .002 .004 .002 .003A .000 -.004 3 .004 22 705 2330 ---- ---- .003A .003A .000 -.005 4 .005 17 251 2335 ---- ---- .003A .003A .000 -.006 .006 25 2340 ---- ---- .003A .003A .000 -.008 .008 7 8 2345 ---- .012B .003A .003A .000 -.010 .010 26 2350 .011 .019B .003A .019B .000 -.012 4 .012 16 97 2355 ---- .028B .003A .003A .000 -.015 .015 2360 .030 .040B .003A .003A .000 -.018 1 .018 17 4 2365 .012 .057B .003 .056B .000 -.023 4 .023 5 2370 .030 .079B .003A .003A .000 -.028 15 .028 7 20 2375 .053 .104B .001 .014B .000 -.034 22 .034 21 47 2380 ---- .128B .003A .127B .000 -.041 .041 6 2385 .050 .150B .003A .003A .000 -.049 1 .049 13 2390 ---- .187B .003A .186B .000 -.059 .059 1 8 2395 .005 .228B .003A .003A .000 -.070 6 .070 111 90 2400 .131 .298B .003A .003A .000 -.084 32 .084 39 78 2405 .120 .337 .009A .009A .010 -.089 2 .099 2410 ---- .253B .020A .020A .060 -.056 .116 2 2415 ---- .279B .043A .043A .110 -.026 .136 2 2420 .150 .293B .058A .140A .160 +.002 3 .158 8 2 2425 .160 .456B .073 .125A .210 +.028 4 .182 4 6 2430 ---- .299B .095A .246B .260 +.051 .209 2435 .190 .347B .117A .191B .310 +.073 1 .237 1 2440 .185 .384B .145A .171A .360 +.091 1 .269 4 2445 ---- .415B .180A .180A .410 +.108 .302 4 2450 .416 .560B .209A .521B .460 +.123 1 .337 1 2455 ---- .475B .314A .314A .510 +.136 .374 4 2460 ---- .460B .353A .353A .560 +.147 .413 4 2465 ---- .476B .395A .395A .610 +.156 .454 2 2470 ---- ---- .438A .438A .660 +.165 .495 1 2 2475 ---- .726B .417A .726B .710 +.172 .538 2 2480 ---- ---- ---- ---- .760 +.178 .582 8 2485 ---- ---- ---- ---- .810 +.183 .627 2490 ---- ---- ---- ---- .860 +.187 .673 13 2495 ---- ---- ---- ---- .910 +.191 .719 3 2500 ---- ---- ---- ---- .960 +.194 .766 2 3 2505 ---- ---- ---- ---- 1.010 +.196 .814 2510 ---- ---- ---- ---- 1.060 +.199 .861 2515 ---- ---- ---- ---- 1.110 +.200 .910 2520 ---- ---- ---- ---- 1.160 +.202 .958 2525 ---- ---- ---- ---- 1.210 +.203 1.007 1 2550 ---- ---- ---- ---- 1.460 +.207 1.253 2575 ---- ---- ---- ---- 1.710 +.209 1.501 2600 ---- ---- ---- ---- 1.960 +.209 1.751 2625 ---- ---- ---- ---- 2.210 +.209 2.001 2650 ---- ---- ---- ---- 2.460 +.209 2.251 2675 ---- ---- ---- ---- 2.710 +.209 2.501 2700 ---- ---- ---- ---- 2.960 +.209 2.751 2725 ---- ---- ---- ---- 3.210 +.209 3.001 2750 ---- ---- ---- ---- 3.460 +.209 3.251 2775 ---- ---- ---- ---- 3.710 +.209 3.501 2800 ---- ---- ---- ---- 3.960 +.209 3.751 2825 ---- ---- ---- ---- 4.210 +.209 4.001 2850 ---- ---- ---- ---- 4.460 +.209 4.251 2875 ---- ---- ---- ---- 4.710 +.209 4.501 2900 ---- ---- ---- ---- 4.960 +.209 4.751 2925 ---- ---- ---- ---- 5.210 +.209 5.001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 299 3475 W1S JAN23 Silver Weekly Wednesday Option - Week 1 CALL 1800 ---- ---- ---- ---- 6.040 -.210 6.250 1825 ---- ---- ---- ---- 5.790 -.210 6.000 1850 ---- ---- ---- ---- 5.540 -.210 5.750 1875 ---- ---- ---- ---- 5.290 -.210 5.500 1900 ---- ---- ---- ---- 5.040 -.210 5.250 1925 ---- ---- ---- ---- 4.790 -.210 5.000 1950 ---- ---- ---- ---- 4.540 -.210 4.750 1975 ---- ---- ---- ---- 4.290 -.210 4.500 2000 ---- ---- ---- ---- 4.040 -.210 4.250 2025 ---- ---- ---- ---- 3.790 -.210 4.000 2050 ---- ---- ---- ---- 3.540 -.210 3.750 2075 ---- ---- ---- ---- 3.290 -.210 3.500 2100 ---- ---- ---- ---- 3.040 -.210 3.250 2125 ---- ---- ---- ---- 2.790 -.210 3.000 2150 ---- ---- ---- ---- 2.540 -.210 2.750 2175 ---- ---- ---- ---- 2.290 -.211 2.501 2190 ---- ---- ---- ---- 2.140 -.211 2.351 2195 ---- ---- ---- ---- 2.090 -.211 2.301 2200 ---- ---- ---- ---- 2.040 -.212 2.252 2205 ---- ---- ---- ---- 1.990 -.212 2.202 2210 ---- ---- ---- ---- 1.941 -.211 2.152 2215 ---- ---- ---- ---- 1.891 -.212 2.103 2220 ---- ---- ---- ---- 1.841 -.212 2.053 2225 ---- ---- ---- ---- 1.792 -.211 2.003 2230 ---- ---- ---- ---- 1.742 -.212 1.954 2235 ---- ---- ---- ---- 1.693 -.212 1.905 2240 ---- ---- ---- ---- 1.643 -.212 1.855 2245 ---- ---- ---- ---- 1.594 -.212 1.806 2250 ---- ---- 1.233A 1.233A 1.545 -.212 1.757 2255 ---- ---- ---- ---- 1.496 -.211 1.707 2260 ---- ---- ---- ---- 1.447 -.211 1.658 2265 ---- ---- ---- ---- 1.398 -.211 1.609 2270 ---- ---- ---- ---- 1.349 -.212 1.561 2275 ---- ---- .999A .999A 1.301 -.211 1.512 2280 ---- ---- ---- ---- 1.253 -.211 1.464 2285 ---- ---- ---- ---- 1.205 -.210 1.415 2290 ---- ---- .929A .929A 1.157 -.210 1.367 2295 ---- ---- .887A .887A 1.110 -.209 1.319 2300 ---- 1.296B .777A .777A 1.063 -.209 1.272 2305 ---- ---- .804A .804A 1.016 -.208 1.224 2310 ---- ---- .763A .763A .970 -.208 1.178 2315 ---- ---- .723A .723A .924 -.207 1.131 2320 ---- ---- .685A .685A .879 -.206 1.085 2325 ---- 1.122B .575A .575A .834 -.205 1.039 2330 ---- ---- .611A .611A .791 -.203 .994 2335 ---- ---- .576A .576A .747 -.203 .950 2340 ---- .909B .474A .474A .705 -.201 .906 2345 ---- .864B .441A .441A .663 -.200 .863 2350 .692 .895B .402A .402A .623 -.197 1 .820 8 2355 ---- .785B .371A .371A .583 -.195 .778 2360 ---- .741B .343A .343A .545 -.192 .737 2365 ---- .700B .316A .316A .507 -.190 .697 2370 ---- ---- .291A .291A .471 -.187 .658 2375 ---- .681B .267A .267A .436 -.183 .619 2380 ---- ---- .244A .244A .403 -.179 .582 2385 ---- ---- .223A .223A .371 -.175 .546 2390 ---- ---- .203A .203A .341 -.170 .511 2395 ---- .480B .185A .185A .312 -.165 .477 2400 ---- .489B .168A .168A .286 -.159 .445 3 2405 ---- .453B .153A .153A .261 -.153 .414 2410 .369 .421B .139A .290B .238 -.147 65 .385 1 2415 ---- .389B .125A .125A .216 -.141 .357 2420 ---- .361B .113A .113A .196 -.135 .331 2425 ---- .332B .102A .102A .177 -.129 .306 2430 ---- .305B .092A .092A .160 -.122 .282 2435 ---- .280B .084A .084A .145 -.115 .260 2440 .120 .256B .076A .118A .130 -.110 1 .240 5 2445 ---- .233B .068A .068A .117 -.103 .220 2450 .105 .213B .062A .128B .105 -.097 5 .202 111 2455 ---- .193B .056A .056A .094 -.091 .185 2460 ---- .176B .051A .051A .084 -.086 .170 2465 ---- .160B .047A .047A .075 -.080 .155 17 2470 ---- .144B .043A .043A .067 -.075 .142 4 2475 ---- .132B .039A .039A .060 -.070 .130 20 2480 ---- .119B .036A .036A .054 -.064 .118 2485 ---- ---- .033A .033A .048 -.060 .108 2 2490 ---- ---- .031A .031A .043 -.056 .099 2495 ---- ---- .028A .028A .038 -.052 .090 2 2500 ---- ---- .026A .026A .034 -.048 4 .082 2 2505 ---- ---- .024A .024A .030 -.045 .075 5 2510 ---- ---- .022A .022A .027 -.041 1 .068 2515 ---- ---- .021A .021A .024 -.038 .062 2520 ---- ---- .019A .019A .021 -.036 .057 2525 ---- ---- .018A .018A .019 -.033 .052 2550 ---- ---- .013A .013A .011 -.022 1 .033 2575 ---- ---- .010A .010A .006 -.015 .021 2600 ---- ---- .008A .008A .004 -.010 .014 1 2625 ---- ---- .007A .007A .002 -.008 .010 2650 ---- ---- .006A .006A .001 -.006 .007 2675 ---- ---- ---- ---- .001 -.004 .005 2700 ---- ---- ---- ---- .001 -.003 .004 2725 ---- ---- ---- ---- .001 -.002 .003 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 -.001 .002 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 78 181 W1S JAN23 Silver Weekly Wednesday Option - Week 1 PUT 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .001 UNCH .001 1 2190 ---- ---- ---- ---- .001 -.001 .002 2195 ---- ---- ---- ---- .001 -.001 .002 2200 ---- ---- ---- ---- .001 -.002 18 .003 30 2205 ---- ---- ---- ---- .001 -.002 .003 2210 ---- ---- ---- ---- .001 -.002 .003 5 2215 ---- ---- ---- ---- .002 -.002 .004 5 2220 ---- ---- ---- ---- .002 -.002 .004 2225 ---- ---- ---- ---- .002 -.002 .004 2230 ---- ---- ---- ---- .003 -.002 .005 2235 ---- .007B ---- .007B .003 -.002 .005 2240 ---- .008B ---- .008B .004 -.002 .006 2245 ---- .010B ---- .010B .005 -.002 .007 2250 ---- .012B ---- .012B .005 -.002 .007 2255 ---- .014B ---- .014B .006 -.002 .008 2260 ---- .017B ---- .017B .007 -.002 .009 2265 ---- .020B ---- .020B .008 -.002 .010 2270 ---- .023B ---- .023B .010 -.001 .011 2275 ---- .027B .012A .027B .011 -.002 18 .013 50 2280 ---- .032B .013A .032B .013 -.001 .014 1 2285 ---- .037B .014A .037B .015 -.001 .016 2290 ---- .042B .015A .042B .017 -.001 .018 1 2295 ---- .048B .017A .048B .020 UNCH .020 2300 .034 .055B .018A .055B .023 +.001 5 .022 50 52 2305 ---- .062B .020A .062B .026 +.001 .025 2310 ---- .071B .022A .071B .030 +.002 .028 3 2315 ---- .080B .025A .080B .035 +.003 .032 2320 ---- .090B .028A .090B .039 +.004 .035 2325 ---- .101B .031A .101B .045 +.005 .040 2330 ---- .114B .034A .114B .051 +.006 .045 2335 ---- .128B .038A .128B .058 +.008 .050 2340 .128 .141B .042A .132B .065 +.009 1 .056 1 1 2345 ---- .158B .047A .158B .074 +.011 .063 2350 .081 .176B .053A .066A .083 +.013 12 .070 1 8 2355 ---- .195B .059A .195B .093 +.014 .079 2360 ---- .216B .065A .216B .105 +.017 .088 2 1 2365 ---- .239B .071A .239B .117 +.020 .097 2370 ---- .264B .079A .264B .131 +.023 .108 4 2375 .148 .290B .088A .115A .146 +.027 14 .119 2380 ---- .317B .099A .317B .163 +.031 .132 2385 .150 .346B .109A .109A .181 +.035 1 .146 2390 .260 .378B .123A .286B .201 +.040 1 .161 2395 ---- .403B .136A .403B .223 +.046 .177 90 90 2400 ---- .443B .152A .443B .246 +.051 .195 150 150 2405 .290 .474B .167A .371B .271 +.056 1 .215 1 2410 ---- .482B .185A .482B .298 +.063 .235 3 2415 ---- .485B .204A .475B .326 +.069 .257 2420 ---- .514B .224A .476B .356 +.075 .281 2425 ---- .629B .245A .629B .387 +.081 .306 2430 ---- .597B .268A .496B .420 +.088 .332 2435 ---- .640B .293A .508B .454 +.094 .360 2 2440 ---- .682B .320A .510B .490 +.100 .390 2 2445 ---- .726B .347A .509B .527 +.107 .420 2 2450 ---- .837B .376A .837B .565 +.113 .452 2 2455 ---- .816B .407A .513B .604 +.119 .485 1 2460 ---- .862B .443A .443A .644 +.124 .520 2 2465 ---- .905B .477A .477A .685 +.130 .555 2470 ---- .921B .511A .511A .727 +.135 .592 3 2475 ---- 1.067B .543A 1.067B .770 +.141 .629 1 2480 ---- .914B .654A .654A .813 +.145 .668 2485 ---- .949B .692A .692A .858 +.150 .708 2490 ---- .922B .730A .730A .902 +.154 .748 2495 ---- .966B .770A .770A .948 +.158 .790 2500 ---- 1.303B .736A 1.303B .994 +.162 .832 2505 ---- .989B .852A .852A 1.040 +.166 .874 2510 ---- .972B .894A .894A 1.087 +.169 .918 2515 ---- .974B .937A .937A 1.134 +.172 .962 2520 ---- ---- .981A .981A 1.181 +.175 1.006 2525 ---- 1.449B .953A 1.449B 1.229 +.178 1.051 2550 ---- 1.521B 1.184A 1.521B 1.470 +.188 1.282 2575 ---- ---- 1.422A 1.422A 1.716 +.195 1.521 2600 ---- ---- ---- ---- 1.963 +.200 1.763 2625 ---- ---- ---- ---- 2.212 +.203 2.009 2650 ---- ---- ---- ---- 2.461 +.205 2.256 2675 ---- ---- ---- ---- 2.710 +.206 2.504 2700 ---- ---- ---- ---- 2.960 +.207 2.753 2725 ---- ---- ---- ---- 3.210 +.208 3.002 2750 ---- ---- ---- ---- 3.460 +.209 3.251 2775 ---- ---- ---- ---- 3.710 +.209 3.501 2800 ---- ---- ---- ---- 3.960 +.210 3.750 2825 ---- ---- ---- ---- 4.210 +.210 4.000 2850 ---- ---- ---- ---- 4.460 +.210 4.250 2875 ---- ---- ---- ---- 4.710 +.210 4.500 2900 ---- ---- ---- ---- 4.960 +.210 4.750 2925 ---- ---- ---- ---- 5.210 +.210 5.000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 294 421 W2S JAN23 Silver Weekly Wednesday Option - Week 2 CALL 1825 ---- ---- ---- ---- 5.790 -.210 6.000 1850 ---- ---- ---- ---- 5.540 -.210 5.750 1875 ---- ---- ---- ---- 5.290 -.210 5.500 1900 ---- ---- ---- ---- 5.040 -.211 5.251 1925 ---- ---- ---- ---- 4.790 -.211 5.001 1950 ---- ---- ---- ---- 4.540 -.211 4.751 1975 ---- ---- ---- ---- 4.290 -.212 4.502 2000 ---- ---- ---- ---- 4.041 -.212 4.253 2025 ---- ---- ---- ---- 3.791 -.212 4.003 2050 ---- ---- ---- ---- 3.542 -.212 3.754 2075 ---- ---- ---- ---- 3.294 -.212 3.506 2100 ---- ---- ---- ---- 3.046 -.211 3.257 2125 ---- ---- ---- ---- 2.799 -.211 3.010 2150 ---- ---- ---- ---- 2.553 -.211 2.764 2175 ---- ---- 2.001A 2.001A 2.309 -.210 2.519 2200 ---- ---- 1.767A 1.767A 2.068 -.209 2.277 2220 ---- ---- ---- ---- 1.879 -.207 2.086 2225 ---- 2.127B 1.540A 1.540A 1.832 -.206 2.038 2230 ---- ---- 1.560A 1.560A 1.785 -.206 1.991 2235 ---- ---- 1.517A 1.517A 1.739 -.205 1.944 2240 ---- ---- 1.474A 1.474A 1.693 -.204 1.897 2245 ---- ---- 1.431A 1.431A 1.647 -.204 1.851 2250 ---- 1.889B 1.321A 1.321A 1.601 -.204 1.805 2255 ---- ---- 1.348A 1.348A 1.556 -.203 1.759 2260 ---- ---- 1.307A 1.307A 1.512 -.202 1.714 2265 ---- ---- 1.266A 1.266A 1.467 -.201 1.668 2270 ---- ---- 1.227A 1.227A 1.424 -.199 1.623 2275 ---- 1.660B 1.117A 1.117A 1.380 -.199 1.579 2280 ---- ---- 1.150A 1.150A 1.337 -.198 1.535 2285 ---- ---- 1.112A 1.112A 1.295 -.196 1.491 2290 ---- ---- 1.076A 1.076A 1.253 -.195 1.448 2295 ---- ---- 1.040A 1.040A 1.211 -.194 1.405 2300 ---- 1.437B .927A .927A 1.170 -.192 1.362 2305 ---- ---- .970A .970A 1.130 -.190 1.320 2310 ---- ---- .936A .936A 1.090 -.189 1.279 2315 ---- ---- .828A .828A 1.051 -.187 1.238 2320 ---- ---- .796A .796A 1.012 -.186 1.198 2325 ---- 1.225B .757A .757A .974 -.184 1.158 2330 ---- ---- .733A .733A .937 -.182 1.119 2335 ---- ---- .702A .702A .901 -.179 1.080 2340 ---- ---- .673A .673A .865 -.177 1.042 2345 ---- ---- .635A .635A .830 -.175 1.005 2350 ---- 1.028B .608A .608A .796 -.172 .968 2355 ---- ---- .580A .580A .763 -.169 .932 2360 .560 .740 .554A .703A .730 -.167 8 .897 2365 ---- ---- .529A .529A .699 -.163 .862 2 2 2370 ---- .829B .504A .504A .668 -.160 .828 2375 ---- .846B .480A .480A .639 -.156 .795 5 2380 ---- .810B .457A .457A .610 -.153 .763 2385 ---- .775B .435A .435A .583 -.149 .732 8 2390 ---- .743B .414A .414A .556 -.145 .701 2395 ---- .714B .393A .393A .530 -.142 .672 2400 .508 .685B .374A .574 .505 -.138 24 .643 2405 ---- .651B .355A .355A .481 -.134 .615 2410 ---- .625B .337A .337A .458 -.130 .588 9 3 2415 ---- .596B .320A .320A .436 -.125 .561 2 2 2420 ---- .570B .303A .303A .414 -.122 .536 2425 ---- .542B .287A .287A .393 -.118 .511 50 50 2430 ---- .518B .272A .272A .373 -.115 .488 1 2435 ---- .493B .258A .258A .354 -.111 .465 2440 ---- .470B .244A .244A .335 -.108 .443 2445 ---- .446B .229A .229A .317 -.105 .422 2450 ---- .425B .217A .217A .300 -.102 .402 4 2455 ---- .404B .205A .205A .284 -.099 .383 2460 ---- .383B .194A .194A .268 -.096 .364 2465 ---- .364B .184A .184A .253 -.093 .346 2470 ---- .345B .174A .174A .239 -.090 .329 2475 ---- .327B .164A .164A .225 -.088 .313 2480 ---- .310B .155A .155A .212 -.085 .297 2485 ---- .293B .147A .147A .200 -.082 .282 5 2490 ---- .277B .139A .139A .188 -.080 .268 2495 ---- .263B .131A .131A .177 -.077 .254 2500 .205 .249B .124A .124A .166 -.075 9 .241 2505 ---- .236B .117A .117A .157 -.072 .229 2510 ---- .223B .111A .111A .147 -.070 .217 2515 ---- .211B .105A .105A .139 -.067 .206 2520 ---- .201B .100A .100A .130 -.065 .195 2525 ---- .190B .094A .094A .123 -.062 .185 2550 ---- .142B .073A .073A .090 -.051 .141 2575 ---- ---- .057A .057A .067 -.040 .107 2600 ---- ---- .045A .045A .050 -.032 .082 2625 ---- ---- .036A .036A .038 -.025 .063 2650 ---- ---- .030A .030A .030 -.019 .049 2675 ---- ---- .025A .025A .023 -.016 .039 2700 ---- ---- .021A .021A .019 -.012 .031 2725 ---- ---- .018A .018A .015 -.011 .026 2750 ---- ---- .016A .016A .012 -.009 .021 2775 ---- ---- .014A .014A .010 -.008 .018 2800 ---- ---- .013A .013A .009 -.006 .015 2825 ---- ---- .012A .012A .008 -.005 .013 2850 ---- ---- ---- ---- .007 -.004 .011 2875 ---- ---- ---- ---- .006 -.004 .010 2900 ---- ---- ---- ---- .005 -.004 .009 2925 ---- ---- ---- ---- .004 -.004 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 71 72 W2S JAN23 Silver Weekly Wednesday Option - Week 2 PUT 1825 ---- ---- ---- ---- .001 -.002 .003 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .001 -.003 .004 1925 ---- ---- ---- ---- .001 -.003 .004 1950 ---- ---- ---- ---- .002 -.002 .004 1975 ---- ---- ---- ---- .002 -.003 .005 2000 ---- ---- ---- ---- .003 -.003 .006 2025 ---- ---- ---- ---- .004 -.002 .006 2050 ---- ---- ---- ---- .005 -.002 .007 2075 ---- ---- ---- ---- .006 -.002 .008 2100 ---- ---- ---- ---- .009 -.001 .010 2125 ---- ---- ---- ---- .011 -.002 .013 2150 ---- .022B ---- .022B .016 UNCH .016 2175 ---- .031B ---- .031B .022 UNCH .022 2200 ---- .046B .028A .046B .030 +.001 .029 2220 ---- .062B .035A .062B .041 +.003 .038 2225 ---- .068B .037A .068B .044 +.004 .040 1 2230 ---- .073B .040A .073B .047 +.004 .043 2235 ---- .078B .042A .078B .051 +.005 .046 2240 ---- .086B .045A .086B .054 +.004 .050 2245 ---- .092B .048A .092B .059 +.006 .053 2250 ---- .100B .051A .100B .063 +.006 .057 2255 ---- .107B .054A .107B .068 +.007 .061 2260 ---- .115B .058A .115B .073 +.008 .065 2265 ---- .124B .062A .124B .079 +.009 .070 2270 ---- .134B .066A .134B .085 +.010 .075 2275 ---- .143B .071A .143B .092 +.011 .081 2280 ---- .154B .076A .154B .099 +.012 .087 2285 ---- .165B .081A .165B .106 +.013 .093 2290 ---- .176B .087A .176B .114 +.015 .099 2295 ---- .189B .093A .189B .122 +.016 .106 2300 ---- .202B .099A .202B .131 +.017 .114 3 2305 ---- .216B .106A .216B .141 +.019 .122 2310 ---- .231B .114A .231B .151 +.021 .130 5 2315 ---- .247B .121A .247B .162 +.023 .139 2320 ---- .262B .130A .262B .173 +.024 .149 2325 ---- .280B .138A .280B .185 +.026 .159 2330 ---- .298B .148A .298B .198 +.028 .170 2335 ---- .316B .157A .316B .211 +.030 .181 2340 ---- .336B .168A .336B .226 +.033 .193 2345 ---- .357B .179A .357B .241 +.035 .206 2350 ---- .379B .190A .379B .256 +.037 .219 2355 ---- .401B .203A .401B .273 +.040 .233 2360 ---- .425B .216A .425B .291 +.043 .248 2365 ---- .449B .230A .449B .309 +.046 .263 2370 ---- .475B .244A .475B .329 +.050 .279 2375 ---- .501B .261A .501B .349 +.053 .296 5 2380 ---- .528B .277A .528B .371 +.057 .314 2385 ---- .556B .294A .556B .393 +.061 .332 2390 ---- .584B .312A .584B .416 +.064 .352 2395 ---- .613B .330A .613B .440 +.068 .372 2400 ---- .644B .350A .644B .465 +.072 .393 2405 ---- .676B .370A .676B .491 +.076 .415 2410 ---- .702B .391A .699B .518 +.080 .438 2415 ---- .735B .413A .735B .545 +.084 .461 2420 ---- .769B .435A .768B .574 +.088 .486 2425 ---- .808B .459A .808B .603 +.092 .511 50 50 2430 ---- .838B .484A .837B .633 +.095 .538 2435 ---- .873B .510A .873B .663 +.098 .565 2440 ---- .888B .535A .886B .695 +.102 .593 2445 ---- .892B .562A .887B .727 +.105 .622 2450 ---- .991B .590A .991B .760 +.108 .652 2455 ---- .949B .620A .895B .793 +.111 .682 2460 ---- .988B .650A .894B .827 +.113 .714 2465 ---- 1.029B .680A .906B .862 +.116 .746 2470 ---- 1.069B .710A .908B .898 +.119 .779 2475 ---- 1.188B .741A 1.188B .934 +.122 .812 2480 ---- 1.152B .778A .920B .971 +.124 .847 2485 ---- 1.194B .812A .921B 1.009 +.127 .882 2490 ---- 1.236B .846A .924B 1.047 +.130 .917 2495 ---- 1.279B .880A .880A 1.086 +.132 .954 2500 ---- 1.397B .912A .912A 1.125 +.135 .990 2505 ---- 1.366B 1.015A 1.015A 1.165 +.137 1.028 2510 ---- 1.410B 1.051A 1.051A 1.206 +.140 1.066 2515 ---- 1.455B 1.087A 1.087A 1.247 +.142 1.105 2520 ---- 1.499B 1.125A 1.125A 1.289 +.145 1.144 2525 ---- 1.617B 1.099A 1.617B 1.331 +.147 1.184 2550 ---- 1.847B 1.299A 1.847B 1.549 +.160 1.389 2575 ---- 2.081B 1.511A 2.081B 1.775 +.170 1.605 2600 ---- 2.320B 1.735A 2.320B 2.008 +.178 1.830 2625 ---- 2.562B 1.967A 2.562B 2.246 +.185 2.061 2650 ---- 2.646B 2.200A 2.646B 2.487 +.190 2.297 2675 ---- 2.696B 2.439A 2.695B 2.731 +.195 2.536 2700 ---- ---- 2.682A 2.682A 2.976 +.197 2.779 2725 ---- ---- ---- ---- 3.222 +.199 3.023 2750 ---- ---- ---- ---- 3.469 +.201 3.268 2775 ---- ---- ---- ---- 3.717 +.203 3.514 2800 ---- ---- ---- ---- 3.966 +.204 3.762 2825 ---- ---- ---- ---- 4.214 +.205 4.009 2850 ---- ---- ---- ---- 4.463 +.205 4.258 2875 ---- ---- ---- ---- 4.713 +.207 4.506 2900 ---- ---- ---- ---- 4.962 +.207 4.755 2925 ---- ---- ---- ---- 5.211 +.207 5.004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 64 W3S JAN23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.541 -.210 5.751 1875 ---- ---- ---- ---- 5.291 -.211 5.502 1900 ---- ---- ---- ---- 5.042 -.211 5.253 1925 ---- ---- ---- ---- 4.793 -.211 5.004 1950 ---- ---- ---- ---- 4.544 -.211 4.755 1975 ---- ---- ---- ---- 4.296 -.211 4.507 2000 ---- ---- ---- ---- 4.048 -.211 4.259 2025 ---- ---- ---- ---- 3.801 -.211 4.012 2050 ---- ---- ---- ---- 3.554 -.211 3.765 2075 ---- ---- ---- ---- 3.309 -.210 3.519 2100 ---- ---- 2.754A 2.754A 3.065 -.209 3.274 2125 ---- ---- 2.516A 2.516A 2.823 -.209 3.032 2150 ---- 2.860B 2.284A 2.284A 2.585 -.207 2.792 2175 ---- 2.641B 2.055A 2.055A 2.350 -.205 2.555 2200 ---- 2.404B 1.835A 1.835A 2.120 -.203 2.323 2225 ---- 2.176B 1.622A 1.622A 1.897 -.199 2.096 2250 ---- 1.952B 1.420A 1.420A 1.682 -.193 1.875 2260 ---- ---- ---- ---- 1.599 -.190 1.789 2265 ---- ---- ---- ---- 1.558 -.189 1.747 2270 ---- ---- ---- ---- 1.517 -.188 1.705 2275 ---- 1.735B 1.233A 1.233A 1.477 -.186 1.663 2280 ---- ---- ---- ---- 1.437 -.185 1.622 2285 ---- ---- ---- ---- 1.398 -.183 1.581 2290 ---- ---- ---- ---- 1.359 -.182 1.541 2295 ---- ---- ---- ---- 1.321 -.180 1.501 2300 ---- 1.528B 1.058A 1.058A 1.284 -.178 1.462 2305 ---- ---- ---- ---- 1.247 -.176 1.423 2310 ---- ---- ---- ---- 1.210 -.174 1.384 2315 ---- ---- ---- ---- 1.174 -.173 1.347 2320 ---- ---- ---- ---- 1.139 -.170 1.309 2325 ---- 1.332B .900A .900A 1.104 -.169 1.273 2330 ---- ---- ---- ---- 1.070 -.167 1.237 2335 ---- ---- ---- ---- 1.037 -.164 1.201 2340 ---- ---- .812A .812A 1.004 -.162 1.166 2345 ---- ---- .785A .785A .972 -.160 1.132 2350 ---- 1.150B .758A .758A .941 -.157 1.098 2355 ---- ---- .731A .731A .910 -.155 1.065 2360 ---- ---- .706A .706A .880 -.153 1.033 2365 ---- ---- .681A .681A .850 -.151 1.001 2370 ---- ---- .656A .656A .822 -.147 .969 2375 ---- .982B .633A .633A .794 -.144 .938 2380 ---- ---- .609A .609A .766 -.142 .908 2385 ---- ---- .587A .587A .739 -.139 .878 2390 ---- .850B .565A .565A .713 -.136 .849 1 2395 ---- .847B .544A .544A .688 -.133 .821 2400 ---- .832B .524A .524A .663 -.130 .793 2405 ---- .802B .504A .504A .639 -.127 .766 2410 ---- .776B .485A .485A .616 -.123 .739 2415 ---- .749B .466A .466A .593 -.120 .713 2420 ---- .723B .448A .448A .571 -.117 .688 2425 ---- .697B .431A .431A .550 -.113 .663 2430 ---- .672B .414A .414A .529 -.111 .640 2435 ---- .648B .397A .397A .509 -.108 .617 2440 ---- .624B .381A .381A .489 -.105 .594 2445 ---- .601B .366A .366A .471 -.101 .572 2450 ---- .578B .351A .351A .452 -.099 .551 2455 ---- .557B .338A .338A .435 -.096 .531 2460 ---- .536B .324A .324A .417 -.094 .511 2465 ---- .515B .310A .310A .401 -.091 .492 2470 ---- .496B .297A .297A .385 -.088 .473 2475 ---- .477B .285A .285A .370 -.085 .455 2480 ---- .458B .273A .273A .355 -.083 .438 2485 ---- .440B .262A .262A .340 -.081 .421 1 2490 ---- .422B .251A .251A .326 -.079 .405 2495 ---- .406B .241A .241A .313 -.076 .389 2500 ---- .390B .231A .231A .300 -.074 .374 5 2505 ---- .374B .222A .222A .288 -.072 .360 2510 ---- .359B .212A .212A .276 -.069 .345 2515 ---- .344B .204A .204A .265 -.067 .332 2520 ---- .330B .195A .195A .254 -.065 .319 2525 ---- .316B .187A .187A .243 -.063 .306 2550 ---- .257B .151A .151A .196 -.053 .249 5 2575 ---- .206B .123A .123A .158 -.045 .203 2600 ---- .166B .100A .100A .127 -.038 .165 2625 ---- ---- .083A .083A .103 -.032 .135 2650 ---- ---- .069A .069A .083 -.027 .110 2675 ---- ---- .058A .058A .068 -.023 .091 2700 ---- ---- .049A .049A .056 -.019 .075 2725 ---- ---- .043A .043A .046 -.017 .063 2750 ---- ---- .037A .037A .039 -.014 .053 2775 ---- ---- .033A .033A .033 -.012 .045 2800 ---- ---- .029A .029A .028 -.010 .038 2825 ---- ---- .026A .026A .024 -.009 .033 2850 ---- ---- .024A .024A .020 -.008 .028 2875 ---- ---- .022A .022A .018 -.007 .025 2900 ---- ---- .020A .020A .015 -.007 .022 2925 ---- ---- .018A .018A .013 -.006 .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 W3S JAN23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .005 -.001 .006 1875 ---- ---- ---- ---- .006 -.001 .007 1900 ---- ---- ---- ---- .007 -.001 .008 1925 ---- ---- ---- ---- .008 -.001 .009 1950 ---- ---- ---- ---- .009 -.002 .011 1975 ---- ---- ---- ---- .011 -.001 .012 2000 ---- ---- ---- ---- .013 -.001 .014 2025 ---- ---- ---- ---- .016 -.001 .017 2050 ---- ---- ---- ---- .019 -.001 .020 2075 ---- .030B ---- .030B .023 -.001 .024 2100 ---- .038B ---- .038B .029 UNCH .029 2125 ---- .050B .036A .036A .038 +.001 .037 2150 ---- .066B .044A .066B .049 +.002 .047 2175 ---- .087B .055A .087B .064 +.004 .060 2200 ---- .114B .070A .114B .084 +.007 .077 2225 ---- .152B .090A .152B .110 +.010 .100 2250 ---- .199B .116A .199B .145 +.016 .129 2260 ---- .221B .129A .221B .161 +.019 .142 2265 ---- .234B .136A .234B .170 +.020 .150 2270 ---- .246B .143A .246B .179 +.021 .158 2275 ---- .259B .150A .259B .189 +.023 .166 2280 ---- .272B .158A .272B .200 +.025 .175 2285 ---- .287B .167A .287B .210 +.026 .184 2290 ---- .301B .175A .301B .221 +.028 .193 2295 ---- .316B .184A .316B .233 +.029 .204 2300 ---- .333B .194A .333B .246 +.032 .214 5 2305 ---- .349B .204A .349B .258 +.033 .225 2310 ---- .367B .214A .214A .272 +.035 .237 2315 ---- .383B .225A .225A .286 +.037 .249 2320 ---- .402B .237A .237A .301 +.040 .261 2325 ---- .421B .249A .249A .316 +.041 .275 2330 ---- .440B .261A .261A .332 +.043 .289 2335 ---- .461B .274A .461B .348 +.045 .303 2340 ---- .482B .288A .288A .365 +.047 .318 2345 ---- .504B .302A .302A .383 +.049 .334 2350 ---- .527B .317A .317A .402 +.052 .350 2355 ---- .550B .332A .550B .421 +.054 .367 2360 ---- .575B .350A .350A .441 +.057 .384 2365 ---- .600B .367A .367A .461 +.059 .402 2370 ---- .625B .384A .625B .482 +.062 .420 2375 ---- .651B .402A .402A .504 +.065 .439 2380 ---- .678B .420A .420A .527 +.068 .459 2385 ---- .706B .439A .706B .550 +.071 .479 2390 ---- .734B .459A .734B .574 +.074 .500 2395 ---- .763B .479A .763B .598 +.077 .521 1 2400 ---- .792B .500A .792B .623 +.080 .543 2405 ---- .822B .521A .822B .649 +.083 .566 2410 ---- .853B .544A .853B .676 +.087 .589 2415 ---- .884B .568A .884B .703 +.090 .613 2420 ---- .914B .590A .914B .731 +.093 .638 2425 ---- .948B .615A .948B .759 +.096 .663 2430 ---- .920B .640A .920B .789 +.099 .690 2435 ---- .922B .665A .922B .818 +.102 .716 2440 ---- .925B .693A .925B .849 +.105 .744 2445 ---- .926B .719A .926B .880 +.108 .772 2450 ---- 1.120B .746A 1.120B .911 +.110 .801 2455 ---- .940B .775A .940B .944 +.114 .830 2460 ---- .935B .803A .935B .976 +.116 .860 2465 ---- .932B .833A .932B 1.010 +.119 .891 2470 ---- .931B .863A .931B 1.044 +.122 .922 2475 ---- 1.305B .893A 1.305B 1.078 +.124 .954 2480 ---- ---- .925A .925A 1.113 +.126 .987 2485 ---- ---- ---- ---- 1.149 +.129 1.020 2490 ---- ---- ---- ---- 1.185 +.131 1.054 2495 ---- ---- ---- ---- 1.221 +.133 1.088 2500 ---- 1.501B 1.055A 1.501B 1.259 +.136 1.123 2505 ---- ---- ---- ---- 1.296 +.138 1.158 2510 ---- ---- ---- ---- 1.334 +.140 1.194 2515 ---- ---- ---- ---- 1.372 +.142 1.230 2520 ---- ---- ---- ---- 1.411 +.144 1.267 2525 ---- 1.708B 1.233A 1.708B 1.451 +.147 1.304 2550 ---- 1.922B 1.420A 1.922B 1.653 +.156 1.497 2575 ---- 2.145B 1.618A 2.145B 1.865 +.165 1.700 2600 ---- 2.372B 1.825A 2.372B 2.084 +.172 1.912 2625 ---- 2.604B 2.043A 2.604B 2.309 +.178 2.131 2650 ---- 2.841B 2.267A 2.840B 2.539 +.183 2.356 2675 ---- 3.080B 2.494A 3.080B 2.773 +.187 2.586 2700 ---- 3.321B 2.727A 3.321B 3.011 +.191 2.820 2725 ---- 3.528B 2.963A 3.528B 3.251 +.193 3.058 2750 ---- 3.576B 3.202A 3.576B 3.493 +.195 3.298 2775 ---- 3.645B 3.444A 3.645B 3.737 +.198 3.539 2800 ---- ---- ---- ---- 3.982 +.199 3.783 2825 ---- ---- ---- ---- 4.228 +.201 4.027 2850 ---- ---- ---- ---- 4.474 +.202 4.272 2875 ---- ---- ---- ---- 4.722 +.204 4.518 2900 ---- ---- ---- ---- 4.969 +.204 4.765 2925 ---- ---- ---- ---- 5.217 +.205 5.012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.293 -.211 5.504 1900 ---- ---- ---- ---- 5.044 -.212 5.256 1925 ---- ---- ---- ---- 4.796 -.212 5.008 1950 ---- ---- ---- ---- 4.549 -.211 4.760 1975 ---- ---- ---- ---- 4.302 -.211 4.513 2000 ---- ---- ---- ---- 4.056 -.211 4.267 2025 ---- ---- ---- ---- 3.810 -.211 4.021 2050 ---- ---- ---- ---- 3.566 -.210 3.776 2075 ---- ---- 3.015A 3.015A 3.324 -.208 3.532 2100 ---- ---- 2.779A 2.779A 3.084 -.207 3.291 2125 ---- 3.141B 2.547A 2.547A 2.847 -.205 3.052 2150 ---- 2.904B 2.320A 2.320A 2.614 -.203 2.817 2175 ---- 2.669B 2.099A 2.099A 2.386 -.200 2.586 2200 ---- 2.441B 1.887A 1.887A 2.164 -.196 2.360 2225 ---- 2.218B 1.684A 1.684A 1.949 -.192 2.141 2250 ---- 2.001B 1.493A 1.493A 1.743 -.186 1.929 2275 ---- 1.795B 1.314A 1.314A 1.547 -.180 1.727 2285 ---- ---- ---- ---- 1.472 -.177 1.649 2290 ---- ---- ---- ---- 1.435 -.175 1.610 2295 ---- ---- ---- ---- 1.399 -.174 1.573 2300 ---- 1.597B 1.148A 1.148A 1.363 -.172 1.535 2305 ---- ---- ---- ---- 1.328 -.170 1.498 2310 ---- ---- ---- ---- 1.294 -.168 1.462 2315 ---- ---- ---- ---- 1.260 -.166 1.426 2320 ---- ---- ---- ---- 1.226 -.164 1.390 2325 ---- 1.411B .996A .996A 1.194 -.161 1.355 2330 ---- ---- ---- ---- 1.162 -.159 1.321 2335 ---- ---- .939A .939A 1.130 -.157 1.287 2340 ---- ---- .911A .911A 1.099 -.155 1.254 2345 ---- ---- .884A .884A 1.069 -.152 1.221 2350 ---- 1.239B .858A .858A 1.039 -.150 1.189 2355 ---- ---- .832A .832A 1.010 -.147 1.157 2360 ---- ---- .807A .807A .981 -.145 1.126 2365 ---- ---- .783A .783A .953 -.142 1.095 2370 ---- ---- .759A .759A .926 -.139 1.065 2375 ---- 1.079B .735A .735A .899 -.136 1.035 2380 ---- ---- .713A .713A .873 -.133 1.006 2385 ---- ---- .690A .690A .847 -.131 .978 2390 ---- .976B .669A .669A .821 -.129 .950 2395 ---- .962B .648A .648A .797 -.125 .922 2400 ---- .933B .627A .627A .772 -.123 .895 2405 ---- .906B .607A .607A .749 -.120 .869 2410 ---- .880B .588A .588A .726 -.117 .843 2415 ---- .852B .569A .569A .703 -.115 .818 2420 ---- .828B .550A .550A .681 -.112 .793 2425 ---- .803B .532A .532A .660 -.109 .769 2430 ---- .778B .515A .515A .639 -.107 .746 2435 ---- .755B .498A .498A .619 -.104 .723 2440 ---- .731B .482A .482A .599 -.102 .701 2445 ---- .708B .466A .466A .580 -.099 .679 2450 ---- .686B .450A .450A .561 -.097 .658 2455 ---- .664B .435A .435A .543 -.095 .638 2460 ---- .644B .421A .421A .525 -.093 .618 2465 ---- .623B .407A .407A .508 -.090 .598 2470 ---- .603B .393A .393A .491 -.088 .579 2475 ---- .584B .380A .380A .475 -.086 .561 2480 ---- .565B .367A .367A .459 -.084 .543 2485 ---- .546B .353A .353A .444 -.081 .525 2490 ---- ---- ---- .341A .429 ---- ---- 2495 ---- ---- ---- .329A .415 ---- ---- 2500 ---- .494B .318A .318A .401 -.075 .476 2505 ---- ---- ---- .307A .387 ---- ---- 2510 ---- ---- ---- .296A .374 ---- ---- 2515 ---- ---- ---- .286A .362 ---- ---- 2520 ---- ---- ---- .276A .349 ---- ---- 2525 ---- .416B .266A .266A .337 -.066 .403 2550 ---- .350B .223A .223A .283 -.057 .340 2575 ---- .293B .187A .187A .237 -.049 .286 2600 ---- .244B .158A .158A .199 -.041 .240 2625 ---- .203B .133A .133A .166 -.035 .201 2650 ---- ---- .112A .112A .139 -.030 .169 2675 ---- ---- .096A .096A .117 -.025 .142 2700 ---- ---- .082A .082A .099 -.021 .120 2725 ---- ---- .071A .071A .083 -.019 .102 2750 ---- ---- .061A .061A .071 -.016 .087 2775 ---- ---- .053A .053A .060 -.014 .074 2800 ---- ---- .047A .047A .052 -.012 .064 2825 ---- ---- .042A .042A .044 -.011 .055 2850 ---- ---- .038A .038A .038 -.010 .048 2875 ---- ---- .034A .034A .033 -.008 .041 2900 ---- ---- ---- .031A .028 ---- ---- 2925 ---- ---- ---- .029A .025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S JAN23 Silver Weekly Wednesday Option - Week 4 PUT 1875 ---- ---- ---- ---- .009 -.003 .012 1900 ---- ---- ---- ---- .011 -.003 .014 1925 ---- ---- ---- ---- .013 -.003 .016 1950 ---- ---- ---- ---- .016 -.002 .018 1975 ---- ---- ---- ---- .019 -.002 .021 2000 ---- ---- ---- ---- .023 -.001 .024 2025 ---- ---- ---- ---- .027 -.001 .028 2050 ---- .036B ---- .036B .033 UNCH .033 2075 ---- .046B ---- .046B .041 +.001 .040 2100 ---- .059B ---- .059B .051 +.003 .048 2125 ---- .076B ---- .076B .063 +.004 .059 2150 ---- .098B .072A .098B .080 +.007 .073 2175 ---- .127B .088A .127B .101 +.009 .092 2200 ---- .163B .109A .163B .129 +.013 .116 2225 ---- .209B .136A .209B .163 +.017 .146 2250 ---- .267B .170A .267B .206 +.022 .184 2275 ---- .337B .213A .337B .260 +.029 .231 2285 ---- .366B .233A .366B .285 +.033 .252 2290 ---- .382B .243A .382B .298 +.034 .264 2295 ---- .399B .254A .399B .312 +.036 .276 2300 ---- .417B .265A .417B .326 +.038 .288 2305 ---- .435B .277A .435B .341 +.040 .301 2310 ---- .454B .290A .454B .356 +.041 .315 2315 ---- .474B .303A .474B .372 +.043 .329 2320 ---- .494B .316A .494B .388 +.045 .343 2325 ---- .514B .330A .514B .406 +.048 .358 2330 ---- .535B .344A .535B .423 +.050 .373 2335 ---- .557B .359A .557B .442 +.053 .389 2340 ---- .580B .375A .580B .461 +.055 .406 2345 ---- .603B .393A .603B .480 +.057 .423 2350 ---- .626B .409A .626B .501 +.060 .441 2355 ---- .650B .426A .650B .521 +.062 .459 2360 ---- .675B .444A .675B .543 +.065 .478 2365 ---- .700B .462A .700B .564 +.067 .497 2370 ---- .726B .480A .726B .587 +.071 .516 2375 ---- .753B .499A .753B .610 +.073 .537 2380 ---- .780B .519A .780B .633 +.076 .557 2385 ---- .807B .539A .807B .657 +.078 .579 2390 ---- .835B .560A .835B .682 +.081 .601 2395 ---- .864B .581A .864B .707 +.084 .623 2400 ---- .894B .603A .894B .733 +.087 .646 2405 ---- .924B .626A .924B .759 +.089 .670 2410 ---- .954B .649A .954B .786 +.092 .694 2415 ---- .985B .673A .985B .813 +.095 .718 2420 ---- 1.016B .697A 1.016B .841 +.097 .744 2425 ---- 1.048B .722A 1.048B .869 +.100 .769 2430 ---- 1.074B .747A 1.074B .898 +.102 .796 2435 ---- 1.085B .774A 1.085B .928 +.105 .823 2440 ---- 1.086B .801A 1.086B .958 +.107 .851 2445 ---- 1.085B .827A 1.085B .989 +.110 .879 2450 ---- 1.216B .855A 1.216B 1.020 +.112 .908 2455 ---- 1.095B .883A 1.095B 1.051 +.114 .937 2460 ---- 1.102B .912A 1.098B 1.084 +.117 .967 2465 ---- 1.110B .941A 1.110B 1.116 +.119 .997 2470 ---- 1.098B .972A 1.098B 1.150 +.122 1.028 2475 ---- 1.396B 1.001A 1.396B 1.183 +.124 1.059 2480 ---- 1.100B 1.032A 1.100B 1.217 +.126 1.091 2485 ---- ---- 1.064A 1.064A 1.252 +.128 1.124 2490 ---- ---- ---- 1.096A 1.287 ---- ---- 2495 ---- ---- ---- 1.193A 1.322 ---- ---- 2500 ---- 1.585B 1.161A 1.585B 1.358 +.134 1.224 2505 ---- ---- ---- 1.260A 1.395 ---- ---- 2510 ---- ---- ---- 1.294A 1.432 ---- ---- 2515 ---- ---- ---- 1.329A 1.469 ---- ---- 2520 ---- ---- ---- 1.364A 1.506 ---- ---- 2525 ---- 1.784B 1.331A 1.784B 1.544 +.144 1.400 2550 ---- 1.990B 1.515A 1.990B 1.740 +.153 1.587 2575 ---- 2.205B 1.704A 2.205B 1.943 +.161 1.782 2600 ---- 2.425B 1.905A 2.425B 2.154 +.168 1.986 2625 ---- 2.650B 2.115A 2.650B 2.371 +.175 2.196 2650 ---- 2.880B 2.330A 2.880B 2.594 +.181 2.413 2675 ---- 3.113B 2.549A 3.113B 2.821 +.185 2.636 2700 ---- 3.349B 2.775A 3.349B 3.052 +.189 2.863 2725 ---- 3.588B 3.004A 3.588B 3.286 +.191 3.095 2750 ---- 3.828B 3.239A 3.828B 3.523 +.194 3.329 2775 ---- 4.072B 3.475A 4.072B 3.763 +.197 3.566 2800 ---- 4.190B 3.712A 4.190B 4.004 +.198 3.806 2825 ---- 4.280B 3.952A 4.280B 4.246 +.199 4.047 2850 ---- ---- 4.195A 4.195A 4.490 +.201 4.289 2875 ---- ---- ---- ---- 4.734 +.202 4.532 2900 ---- ---- ---- ---- 4.980 ---- ---- 2925 ---- ---- ---- ---- 5.226 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 11.28 +.30 10.98 10050 ---- ---- ---- ---- 10.78 +.30 10.48 10100 ---- ---- ---- ---- 10.28 +.30 9.98 10150 ---- ---- ---- ---- 9.78 +.30 9.48 10200 ---- ---- ---- ---- 9.28 +.30 8.98 10250 ---- ---- ---- ---- 8.78 +.30 8.48 10300 ---- ---- ---- ---- 8.28 +.30 7.98 10350 ---- ---- ---- ---- 7.78 +.30 7.48 10400 ---- ---- ---- ---- 7.28 +.30 6.98 10450 ---- ---- ---- ---- 6.78 +.30 6.48 10500 ---- ---- ---- ---- 6.28 +.30 5.98 10550 ---- ---- ---- ---- 5.78 +.29 5.49 10600 ---- ---- ---- ---- 5.28 +.29 4.99 10650 ---- ---- ---- ---- 4.78 +.29 4.49 10700 ---- ---- ---- ---- 4.28 +.29 3.99 10750 ---- ---- ---- ---- 3.78 +.29 3.49 10800 ---- ---- ---- ---- 3.28 +.29 2.99 10850 ---- ---- ---- ---- 2.78 +.29 2.49 10900 ---- ---- ---- ---- 2.28 +.29 1.99 10950 ---- ---- ---- ---- 1.78 +.29 1.49 11000 ---- ---- ---- ---- 1.28 +.29 .99 11050 ---- ---- ---- ---- .78 +.30 .48 11100 ---- ---- ---- ---- .28 +.25 .03 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 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 ---- ---- ---- ---- 106.28 +.31 105.97 5650 ---- ---- ---- ---- 54.78 +.31 54.47 5700 ---- ---- ---- ---- 54.28 +.31 53.97 5750 ---- ---- ---- ---- 53.78 +.31 53.47 5800 ---- ---- ---- ---- 53.28 +.31 52.97 5850 ---- ---- ---- ---- 52.78 +.31 52.47 5900 ---- ---- ---- ---- 52.28 +.31 51.97 5950 ---- ---- ---- ---- 51.78 +.31 51.47 6000 ---- ---- ---- ---- 51.28 +.31 50.97 6050 ---- ---- ---- ---- 50.78 +.31 50.47 6100 ---- ---- ---- ---- 50.28 +.31 49.97 6150 ---- ---- ---- ---- 49.78 +.31 49.47 6200 ---- ---- ---- ---- 49.28 +.31 48.97 6250 ---- ---- ---- ---- 48.78 +.31 48.47 6300 ---- ---- ---- ---- 48.28 +.31 47.97 6350 ---- ---- ---- ---- 47.78 +.31 47.47 6400 ---- ---- ---- ---- 47.28 +.31 46.97 6450 ---- ---- ---- ---- 46.78 +.31 46.47 6500 ---- ---- ---- ---- 46.28 +.31 45.97 6600 ---- ---- ---- ---- 45.28 +.31 44.97 6650 ---- ---- ---- ---- 44.78 +.31 44.47 6700 ---- ---- ---- ---- 44.28 +.31 43.97 6750 ---- ---- ---- ---- 43.78 +.31 43.47 6800 ---- ---- ---- ---- 43.28 +.30 42.98 6850 ---- ---- ---- ---- 42.78 +.30 42.48 6900 ---- ---- ---- ---- 42.28 +.30 41.98 6950 ---- ---- ---- ---- 41.78 +.30 41.48 7000 ---- ---- ---- ---- 41.28 +.30 40.98 7050 ---- ---- ---- ---- 40.78 +.30 40.48 7100 ---- ---- ---- ---- 40.28 +.30 39.98 7150 ---- ---- ---- ---- 39.78 +.30 39.48 7200 ---- ---- ---- ---- 39.28 +.30 38.98 7450 ---- ---- ---- ---- 36.78 +.30 36.48 7500 ---- ---- ---- ---- 36.28 +.30 35.98 7550 ---- ---- ---- ---- 35.78 +.30 35.48 7600 ---- ---- ---- ---- 35.28 +.30 34.98 7650 ---- ---- ---- ---- 34.78 +.30 34.48 7700 ---- ---- ---- ---- 34.28 +.30 33.98 7750 ---- ---- ---- ---- 33.78 +.30 33.48 7800 ---- ---- ---- ---- 33.28 +.30 32.98 7850 ---- ---- ---- ---- 32.78 +.30 32.48 7900 ---- ---- ---- ---- 32.28 +.30 31.98 7950 ---- ---- ---- ---- 31.78 +.30 31.48 8000 ---- ---- ---- ---- 31.28 +.30 30.98 8050 ---- ---- ---- ---- 30.78 +.30 30.48 8100 ---- ---- ---- ---- 30.28 +.30 29.98 8150 ---- ---- ---- ---- 29.78 +.30 29.48 8200 ---- ---- ---- ---- 29.28 +.30 28.98 8250 ---- ---- ---- ---- 28.78 +.30 28.48 8300 ---- ---- ---- ---- 28.28 +.30 27.98 8350 ---- ---- ---- ---- 27.78 +.30 27.48 8400 ---- ---- ---- ---- 27.28 +.30 26.98 8450 ---- ---- ---- ---- 26.78 +.30 26.48 8500 ---- ---- ---- ---- 26.28 +.30 25.98 8550 ---- ---- ---- ---- 25.78 +.30 25.48 8600 ---- ---- ---- ---- 25.28 +.30 24.98 8650 ---- ---- ---- ---- 24.78 +.30 24.48 8700 ---- ---- ---- ---- 24.28 +.30 23.98 8750 ---- ---- ---- ---- 23.78 +.30 23.48 8800 ---- ---- ---- ---- 23.28 +.30 22.98 8850 ---- ---- ---- ---- 22.78 +.30 22.48 8900 ---- ---- ---- ---- 22.28 +.30 21.98 8950 ---- ---- ---- ---- 21.78 +.30 21.48 9000 ---- ---- ---- ---- 21.28 +.30 20.98 9050 ---- ---- ---- ---- 20.78 +.30 20.48 9100 ---- ---- ---- ---- 20.28 +.30 19.98 9150 ---- ---- ---- ---- 19.78 +.30 19.48 9200 ---- ---- ---- ---- 19.28 +.30 18.98 9250 ---- ---- ---- ---- 18.78 +.30 18.48 9300 ---- ---- ---- ---- 18.28 +.30 17.98 9350 ---- ---- ---- ---- 17.78 +.30 17.48 9400 ---- ---- ---- ---- 17.28 +.30 16.98 9450 ---- ---- ---- ---- 16.78 +.30 16.48 9500 ---- ---- ---- ---- 16.28 +.30 15.98 9550 ---- ---- ---- ---- 15.78 +.30 15.48 9600 ---- ---- ---- ---- 15.28 +.30 14.98 9650 ---- ---- ---- ---- 14.78 +.30 14.48 9700 ---- ---- ---- ---- 14.28 +.30 13.98 9750 ---- ---- ---- ---- 13.78 +.30 13.48 9800 ---- ---- ---- ---- 13.28 +.30 12.98 9850 ---- ---- ---- ---- 12.78 +.30 12.48 9900 ---- ---- ---- ---- 12.28 +.30 11.98 9950 ---- ---- ---- ---- 11.78 +.30 11.48 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 17.13 +2.01 15.12 10050 ---- ---- ---- ---- 16.64 +2.00 14.64 10100 ---- ---- ---- ---- 16.15 +2.00 14.15 10150 ---- ---- ---- ---- 15.67 +2.00 13.67 10200 ---- ---- ---- ---- 15.19 +1.99 13.20 10250 ---- ---- ---- ---- 14.70 +1.97 12.73 10300 ---- ---- ---- ---- 14.23 +1.97 12.26 10350 ---- ---- ---- ---- 13.75 +1.96 11.79 10500 ---- ---- ---- ---- 12.35 +1.92 10.43 10550 ---- ---- ---- ---- 11.89 +1.90 9.99 10600 ---- ---- ---- ---- 11.44 +1.89 9.55 10650 ---- ---- ---- ---- 10.99 +1.86 9.13 10700 ---- ---- ---- ---- 10.55 +1.85 8.70 10750 ---- ---- ---- ---- 10.11 +1.82 8.29 10800 ---- ---- ---- ---- 9.68 +1.79 7.89 10850 ---- ---- ---- ---- 9.26 +1.77 7.49 10900 ---- ---- ---- ---- 8.84 +1.74 7.10 10950 ---- ---- ---- ---- 8.44 +1.71 6.73 11000 ---- ---- ---- ---- 8.04 +1.68 6.36 11050 ---- ---- ---- ---- 7.65 +1.64 6.01 11100 ---- ---- ---- ---- 7.27 +1.61 5.66 11150 ---- ---- ---- ---- 6.90 +1.57 5.33 11200 ---- ---- ---- ---- 6.54 +1.53 5.01 11250 ---- ---- ---- ---- 6.18 +1.48 4.70 11300 ---- ---- ---- ---- 5.84 +1.44 4.40 11350 ---- ---- ---- ---- 5.51 +1.40 4.11 11400 ---- ---- ---- ---- 5.20 +1.36 3.84 11450 ---- ---- ---- ---- 4.89 +1.31 3.58 11500 ---- ---- ---- ---- 4.59 +1.26 3.33 11550 ---- ---- ---- ---- 4.31 ---- ---- 11600 ---- ---- ---- ---- 4.04 ---- ---- 11650 ---- ---- ---- ---- 3.77 ---- ---- 6000 ---- ---- ---- ---- 56.95 +2.04 54.91 6050 ---- ---- ---- ---- 56.45 +2.04 54.41 6100 ---- ---- ---- ---- 55.95 +2.04 53.91 6150 ---- ---- ---- ---- 55.45 +2.04 53.41 6200 ---- ---- ---- ---- 54.95 +2.04 52.91 6250 ---- ---- ---- ---- 54.45 +2.03 52.42 6300 ---- ---- ---- ---- 53.96 +2.04 51.92 6350 ---- ---- ---- ---- 53.46 +2.04 51.42 6400 ---- ---- ---- ---- 52.96 +2.04 50.92 6450 ---- ---- ---- ---- 52.46 +2.04 50.42 7500 ---- ---- ---- ---- 42.00 +2.04 39.96 7550 ---- ---- ---- ---- 41.50 +2.03 39.47 7600 ---- ---- ---- ---- 41.01 +2.04 38.97 7650 ---- ---- ---- ---- 40.51 +2.04 38.47 7700 ---- ---- ---- ---- 40.01 +2.04 37.97 7750 ---- ---- ---- ---- 39.51 +2.04 37.47 7800 ---- ---- ---- ---- 39.01 +2.03 36.98 7850 ---- ---- ---- ---- 38.51 +2.03 36.48 7900 ---- ---- ---- ---- 38.02 +2.04 35.98 7950 ---- ---- ---- ---- 37.52 +2.04 35.48 8000 ---- ---- ---- ---- 37.02 +2.04 34.98 8050 ---- ---- ---- ---- 36.52 +2.03 34.49 8100 ---- ---- ---- ---- 36.02 +2.03 33.99 8150 ---- ---- ---- ---- 35.53 +2.04 33.49 8200 ---- ---- ---- ---- 35.03 +2.04 32.99 8250 ---- ---- ---- ---- 34.53 +2.04 32.49 8300 ---- ---- ---- ---- 34.03 +2.03 32.00 8350 ---- ---- ---- ---- 33.53 +2.03 31.50 8400 ---- ---- ---- ---- 33.04 +2.04 31.00 8450 ---- ---- ---- ---- 32.54 +2.04 30.50 8500 ---- ---- ---- ---- 32.04 +2.04 30.00 8550 ---- ---- ---- ---- 31.54 +2.03 29.51 8600 ---- ---- ---- ---- 31.04 +2.03 29.01 8650 ---- ---- ---- ---- 30.54 +2.03 28.51 8700 ---- ---- ---- ---- 30.05 +2.04 28.01 8750 ---- ---- ---- ---- 29.55 +2.04 27.51 8800 ---- ---- ---- ---- 29.05 +2.04 27.01 8850 ---- ---- ---- ---- 28.55 +2.03 26.52 8900 ---- ---- ---- ---- 28.05 +2.03 26.02 8950 ---- ---- ---- ---- 27.56 +2.04 25.52 9000 ---- ---- ---- ---- 27.06 +2.04 25.02 9050 ---- ---- ---- ---- 26.56 +2.04 24.52 9100 ---- ---- ---- ---- 26.06 +2.03 24.03 9150 ---- ---- ---- ---- 25.56 +2.03 23.53 9200 ---- ---- ---- ---- 25.07 +2.04 23.03 9250 ---- ---- ---- ---- 24.57 +2.04 22.53 9300 ---- ---- ---- ---- 24.07 +2.04 22.03 9350 ---- ---- ---- ---- 23.57 +2.03 21.54 9400 ---- ---- ---- ---- 23.07 +2.03 21.04 9450 ---- ---- ---- ---- 22.57 +2.03 20.54 9500 ---- ---- ---- ---- 22.08 +2.04 20.04 9550 ---- ---- ---- ---- 21.58 +2.04 19.54 9600 ---- ---- ---- ---- 21.08 +2.03 19.05 9650 ---- ---- ---- ---- 20.58 +2.03 18.55 9700 ---- ---- ---- ---- 20.09 +2.03 18.06 9750 ---- ---- ---- ---- 19.59 +2.02 17.57 9800 ---- ---- ---- ---- 19.10 +2.03 17.07 9850 ---- ---- ---- ---- 18.60 +2.02 16.58 9900 ---- ---- ---- ---- 18.11 +2.02 16.09 9950 ---- ---- ---- ---- 17.62 +2.01 15.61 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 55.70 +1.92 53.78 6050 ---- ---- ---- ---- 55.21 +1.93 53.28 6100 ---- ---- ---- ---- 54.71 +1.92 52.79 6150 ---- ---- ---- ---- 54.21 +1.92 52.29 6200 ---- ---- ---- ---- 53.72 +1.93 51.79 6250 ---- ---- ---- ---- 53.22 +1.92 51.30 6300 ---- ---- ---- ---- 52.72 +1.92 50.80 6350 ---- ---- ---- ---- 52.23 +1.92 50.31 6400 ---- ---- ---- ---- 51.73 +1.92 49.81 6450 ---- ---- ---- ---- 51.23 +1.93 49.30 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 55.16 +1.72 53.44 6000 ---- ---- ---- ---- 54.67 +1.72 52.95 6050 ---- ---- ---- ---- 54.17 +1.72 52.45 6100 ---- ---- ---- ---- 53.68 +1.72 51.96 6150 ---- ---- ---- ---- 53.18 +1.71 51.47 6200 ---- ---- ---- ---- 52.69 +1.72 50.97 6250 ---- ---- ---- ---- 52.20 +1.72 50.48 6300 ---- ---- ---- ---- 51.70 +1.72 49.98 6350 ---- ---- ---- ---- 51.21 +1.72 49.49 6400 ---- ---- ---- ---- 50.71 +1.72 48.99 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 54.78 +1.73 53.05 5950 ---- ---- ---- ---- 54.29 +1.73 52.56 6000 ---- ---- ---- ---- 53.80 +1.74 52.06 6050 ---- ---- ---- ---- 53.31 +1.74 51.57 6100 ---- ---- ---- ---- 52.82 +1.74 51.08 6150 ---- ---- ---- ---- 52.33 +1.74 50.59 6200 ---- ---- ---- ---- 51.84 +1.74 50.10 6250 ---- ---- ---- ---- 51.35 +1.74 49.61 6300 ---- ---- ---- ---- 50.86 +1.74 49.12 6350 ---- ---- ---- ---- 50.37 +1.74 48.63 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 53.86 +1.71 52.15 5950 ---- ---- ---- ---- 53.37 +1.71 51.66 6000 ---- ---- ---- ---- 52.89 +1.72 51.17 6050 ---- ---- ---- ---- 52.40 +1.71 50.69 6100 ---- ---- ---- ---- 51.92 +1.72 50.20 6150 ---- ---- ---- ---- 51.43 +1.71 49.72 6200 ---- ---- ---- ---- 50.95 +1.72 49.23 6250 ---- ---- ---- ---- 50.47 +1.72 48.75 6300 ---- ---- ---- ---- 49.99 +1.73 48.26 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 53.53 +1.70 51.83 5900 ---- ---- ---- ---- 53.05 +1.70 51.35 5950 ---- ---- ---- ---- 52.57 +1.70 50.87 6000 ---- ---- ---- ---- 52.10 +1.71 50.39 6050 ---- ---- ---- ---- 51.62 +1.71 49.91 6100 ---- ---- ---- ---- 51.14 +1.71 49.43 6150 ---- ---- ---- ---- 50.67 +1.72 48.95 6200 ---- ---- ---- ---- 50.19 +1.72 48.47 6250 ---- ---- ---- ---- 49.72 +1.72 48.00 6300 ---- ---- ---- ---- 49.24 +1.72 47.52 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 53.04 +2.01 51.03 5900 ---- ---- ---- ---- 52.57 +2.02 50.55 5950 ---- ---- ---- ---- 52.10 +2.02 50.08 6000 ---- ---- ---- ---- 51.62 +2.02 49.60 6050 ---- ---- ---- ---- 51.15 +2.02 49.13 6100 ---- ---- ---- ---- 50.69 +2.03 48.66 6150 ---- ---- ---- ---- 50.22 +2.04 48.18 6200 ---- ---- ---- ---- 49.75 +2.04 47.71 6250 ---- ---- ---- ---- 49.29 +2.05 47.24 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 52.48 +1.74 50.74 5850 ---- ---- ---- ---- 52.02 +1.75 50.27 5900 ---- ---- ---- ---- 51.55 +1.75 49.80 5950 ---- ---- ---- ---- 51.09 +1.76 49.33 6000 ---- ---- ---- ---- 50.63 +1.76 48.87 6050 ---- ---- ---- ---- 50.17 +1.77 48.40 6100 ---- ---- ---- ---- 49.70 +1.76 47.94 6150 ---- ---- ---- ---- 49.25 +1.78 47.47 6200 ---- ---- ---- ---- 48.79 +1.78 47.01 6250 ---- ---- ---- ---- 48.33 +1.78 46.55 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 51.51 +1.49 50.02 5850 ---- ---- ---- ---- 51.05 +1.49 49.56 5900 ---- ---- ---- ---- 50.59 +1.49 49.10 5950 ---- ---- ---- ---- 50.14 +1.50 48.64 6000 ---- ---- ---- ---- 49.68 +1.50 48.18 6050 ---- ---- ---- ---- 49.23 +1.51 47.72 6100 ---- ---- ---- ---- 48.78 +1.51 47.27 6150 ---- ---- ---- ---- 48.33 +1.52 46.81 6200 ---- ---- ---- ---- 47.88 +1.52 46.36 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 51.50 +1.79 49.71 5800 ---- ---- ---- ---- 51.05 +1.80 49.25 5850 ---- ---- ---- ---- 50.60 +1.80 48.80 5900 ---- ---- ---- ---- 50.15 +1.81 48.34 5950 ---- ---- ---- ---- 49.70 +1.81 47.89 6000 ---- ---- ---- ---- 49.25 +1.81 47.44 6050 ---- ---- ---- ---- 48.81 +1.82 46.99 6100 ---- ---- ---- ---- 48.37 +1.83 46.54 6150 ---- ---- ---- ---- 47.92 +1.83 46.09 6200 ---- ---- ---- ---- 47.48 +1.84 45.64 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 50.89 +1.87 49.02 5800 ---- ---- ---- ---- 50.45 +1.88 48.57 5850 ---- ---- ---- ---- 50.00 +1.88 48.12 5900 ---- ---- ---- ---- 49.56 +1.89 47.67 5950 ---- ---- ---- ---- 49.12 +1.89 47.23 6000 ---- ---- ---- ---- 48.68 +1.89 46.79 6050 ---- ---- ---- ---- 48.24 +1.90 46.34 6100 ---- ---- ---- ---- 47.81 +1.91 45.90 6150 ---- ---- ---- ---- 47.37 +1.91 45.46 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 50.82 +2.02 48.80 5750 ---- ---- ---- ---- 50.38 +2.02 48.36 5800 ---- ---- ---- ---- 49.95 +2.04 47.91 5850 ---- ---- ---- ---- 49.51 +2.04 47.47 5900 ---- ---- ---- ---- 49.08 +2.04 47.04 5950 ---- ---- ---- ---- 48.64 +2.04 46.60 6000 ---- ---- ---- ---- 48.21 +2.05 46.16 6050 ---- ---- ---- ---- 47.78 +2.05 45.73 6100 ---- ---- ---- ---- 47.36 +2.06 45.30 6150 ---- ---- ---- ---- 46.93 +2.06 44.87 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- .01 UNCH .01 10050 ---- ---- ---- ---- .01 UNCH .01 10100 ---- ---- ---- ---- .01 UNCH .01 10150 ---- ---- ---- ---- .01 UNCH .01 10200 ---- ---- ---- ---- .01 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 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 -.04 .05 11150 ---- ---- ---- ---- .22 -.30 .52 11200 ---- ---- ---- ---- .72 -.31 1.03 11250 ---- ---- ---- ---- 1.22 -.31 1.53 11300 ---- ---- ---- ---- 1.72 -.31 2.03 11350 ---- ---- ---- ---- 2.22 -.31 2.53 11400 ---- ---- ---- ---- 2.72 -.31 3.03 11450 ---- ---- ---- ---- 3.22 -.31 3.53 11500 ---- ---- ---- ---- 3.72 -.31 4.03 11550 ---- ---- ---- ---- 4.22 -.31 4.53 11600 ---- ---- ---- ---- 4.72 -.31 5.03 11650 ---- ---- ---- ---- 5.22 -.31 5.53 11700 ---- ---- ---- ---- 5.72 -.31 6.03 11750 ---- ---- ---- ---- 6.22 -.31 6.53 11800 ---- ---- ---- ---- 6.72 -.31 7.03 11850 ---- ---- ---- ---- 7.22 -.31 7.53 11900 ---- ---- ---- ---- 7.72 -.31 8.03 11950 ---- ---- ---- ---- 8.22 -.31 8.53 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .04 -.03 .07 10050 ---- ---- ---- ---- .05 -.03 .08 10100 ---- ---- ---- ---- .06 -.04 .10 10150 ---- ---- ---- ---- .08 -.04 .12 10200 ---- ---- ---- ---- .09 -.05 .14 10250 ---- ---- ---- ---- .11 -.06 .17 10300 ---- ---- ---- ---- .13 -.07 .20 10350 ---- ---- ---- ---- .15 -.08 .23 10500 ---- ---- ---- ---- .25 -.11 .36 10550 ---- ---- ---- ---- .29 -.13 .42 10600 ---- ---- ---- ---- .33 -.15 .48 10650 ---- ---- ---- ---- .38 -.17 .55 10700 ---- ---- ---- ---- .43 -.20 .63 10750 ---- ---- ---- ---- .50 -.21 .71 10800 ---- ---- ---- ---- .56 -.24 .80 10850 ---- ---- ---- ---- .64 -.27 .91 10900 ---- ---- ---- ---- .72 -.30 1.02 10950 ---- ---- ---- ---- .81 -.33 1.14 11000 ---- ---- ---- ---- .91 -.36 1.27 11050 ---- ---- ---- ---- 1.02 -.39 1.41 11100 ---- ---- ---- ---- 1.14 -.43 1.57 11150 ---- ---- ---- ---- 1.27 -.46 1.73 11200 ---- ---- ---- ---- 1.40 -.51 1.91 11250 ---- ---- ---- ---- 1.55 -.55 2.10 11300 ---- ---- ---- ---- 1.71 -.59 2.30 11350 ---- ---- ---- ---- 1.88 -.63 2.51 11400 ---- ---- ---- ---- 2.06 -.67 2.73 11450 ---- ---- ---- ---- 2.25 -.72 2.97 11500 ---- ---- ---- ---- 2.45 -.77 3.22 11550 ---- ---- ---- ---- 2.67 ---- ---- 11600 ---- ---- ---- ---- 2.89 ---- ---- 11650 ---- ---- ---- ---- 3.13 ---- ---- 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 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 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 -.01 .02 9700 ---- ---- ---- ---- .01 -.01 .02 9750 ---- ---- ---- ---- .02 UNCH .02 9800 ---- ---- ---- ---- .02 -.01 .03 9850 ---- ---- ---- ---- .02 -.02 .04 9900 ---- ---- ---- ---- .03 -.02 .05 9950 ---- ---- ---- ---- .04 -.02 .06 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 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 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .02 +.01 .01 6100 ---- ---- ---- ---- .02 +.01 .01 6150 ---- ---- ---- ---- .02 +.01 .01 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .03 +.01 .02 6300 ---- ---- ---- ---- .03 +.01 .02 6350 ---- ---- ---- ---- .03 +.01 .02 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .04 +.01 .03 5950 ---- ---- ---- ---- .05 +.02 .03 6000 ---- ---- ---- ---- .05 +.01 .04 6050 ---- ---- ---- ---- .06 +.02 .04 6100 ---- ---- ---- ---- .07 +.02 .05 6150 ---- ---- ---- ---- .07 +.02 .05 6200 ---- ---- ---- ---- .08 +.02 .06 6250 ---- ---- ---- ---- .09 +.03 .06 6300 ---- ---- ---- ---- .10 +.03 .07 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .10 +.03 .07 5900 ---- ---- ---- ---- .11 +.03 .08 5950 ---- ---- ---- ---- .12 +.04 .08 6000 ---- ---- ---- ---- .13 +.04 .09 6050 ---- ---- ---- ---- .14 +.04 .10 6100 ---- ---- ---- ---- .15 +.04 .11 6150 ---- ---- ---- ---- .17 +.05 .12 6200 ---- ---- ---- ---- .18 +.05 .13 6250 ---- ---- ---- ---- .19 +.05 .14 6300 ---- ---- ---- ---- .21 +.06 .15 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .17 +.06 .11 5900 ---- ---- ---- ---- .19 +.07 .12 5950 ---- ---- ---- ---- .20 +.06 .14 6000 ---- ---- ---- ---- .22 +.07 .15 6050 ---- ---- ---- ---- .23 +.07 .16 6100 ---- ---- ---- ---- .25 +.08 .17 6150 ---- ---- ---- ---- .27 +.08 .19 6200 ---- ---- ---- ---- .29 +.09 .20 6250 ---- ---- ---- ---- .31 +.09 .22 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .25 +.07 .18 5850 ---- ---- ---- ---- .27 +.07 .20 5900 ---- ---- ---- ---- .29 +.08 .21 5950 ---- ---- ---- ---- .31 +.08 .23 6000 ---- ---- ---- ---- .33 +.08 .25 6050 ---- ---- ---- ---- .35 +.09 .26 6100 ---- ---- ---- ---- .38 +.10 .28 6150 ---- ---- ---- ---- .40 +.09 .31 6200 ---- ---- ---- ---- .43 +.10 .33 6250 ---- ---- ---- ---- .46 +.11 .35 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .36 +.08 .28 5850 ---- ---- ---- ---- .39 +.09 .30 5900 ---- ---- ---- ---- .41 +.09 .32 5950 ---- ---- ---- ---- .44 +.09 .35 6000 ---- ---- ---- ---- .47 +.10 .37 6050 ---- ---- ---- ---- .50 +.10 .40 6100 ---- ---- ---- ---- .53 +.11 .42 6150 ---- ---- ---- ---- .56 +.11 .45 6200 ---- ---- ---- ---- .59 +.11 .48 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .44 +.11 .33 5800 ---- ---- ---- ---- .47 +.12 .35 5850 ---- ---- ---- ---- .50 +.13 .37 5900 ---- ---- ---- ---- .53 +.13 .40 5950 ---- ---- ---- ---- .56 +.13 .43 6000 ---- ---- ---- ---- .59 +.14 .45 6050 ---- ---- ---- ---- .63 +.15 .48 6100 ---- ---- ---- ---- .66 +.15 .51 6150 ---- ---- ---- ---- .70 +.15 .55 6200 ---- ---- ---- ---- .74 +.16 .58 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .55 +.10 .45 5800 ---- ---- ---- ---- .59 +.11 .48 5850 ---- ---- ---- ---- .62 +.11 .51 5900 ---- ---- ---- ---- .66 +.12 .54 5950 ---- ---- ---- ---- .69 +.12 .57 6000 ---- ---- ---- ---- .73 +.12 .61 6050 ---- ---- ---- ---- .77 +.13 .64 6100 ---- ---- ---- ---- .82 +.14 .68 6150 ---- ---- ---- ---- .86 +.14 .72 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .67 +.12 .55 5750 ---- ---- ---- ---- .70 +.12 .58 5800 ---- ---- ---- ---- .74 +.12 .62 5850 ---- ---- ---- ---- .78 +.13 .65 5900 ---- ---- ---- ---- .83 +.14 .69 5950 ---- ---- ---- ---- .87 +.14 .73 6000 ---- ---- ---- ---- .92 +.15 .77 6050 ---- ---- ---- ---- .97 +.15 .82 6100 ---- ---- ---- ---- 1.02 +.16 .86 6150 ---- ---- ---- ---- 1.07 +.16 .91 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 ECG DEC 22 30 EVT OPT ON GC SYN FT CALL 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1725 ---- ---- ---- 19.00B 20.00 ---- ---- 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- 1790 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.25A 20.00 ---- ---- 1810 ---- ---- ---- 15.75A 20.00 ---- ---- 1820 11.75 19.50B 10.75A 17.75A 20.00 ---- 7 ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 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 7 ECG DEC 22 30 EVT OPT ON GC SYN FT PUT 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1810 ---- ---- ---- 4.25B .00 ---- ---- 1820 ---- ---- ---- .50A .00 ---- ---- 1830 13.25 19.50B 4.00A 4.00A 20.00 ---- 54 ---- 1840 ---- ---- ---- 17.00A 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1860 ---- ---- ---- 19.50B 20.00 ---- ---- 1870 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 ECH DEC 22 30 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 ---- ---- ---- 17.75A 20.00 ---- ---- 380 12.75 19.50B 12.75 10.00A 20.00 ---- 2 ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 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 30 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 4.00 4.00 .50A .50A .00 ---- 1 ---- 385 ---- ---- ---- 10.25A 20.00 ---- ---- 390 ---- ---- ---- 17.25A 20.00 ---- ---- 395 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 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 30 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 18.00 18.00 17.50A 17.50A 20.00 ---- 50 ---- 2400 6.00 19.50B 6.00 2.75A 20.00 ---- 2 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 ECI DEC 22 30 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 5.00 5.00 .25A .25A .00 ---- 3 ---- 2450 18.75 19.50B 18.75 15.25A 20.00 ---- 1 ---- 2500 ---- ---- ---- 19.50B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 *** END OF REPORT ***